date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,22.02,22.02,21.86,21.95,143000.0,10.7621,10.7621,10.6839,10.7279,143000.0
2005-01-03 10:00:00,21.94,22.0,21.66,21.66,46600.0,10.723,10.7523,10.5861,10.5861,46600.0
2005-01-03 10:30:00,21.68,21.72,21.5,21.63,55900.0,10.5959,10.6154,10.5079,10.5715,55900.0
2005-01-03 11:00:00,21.64,21.65,21.53,21.61,49700.0,10.5763,10.5812,10.5226,10.5617,49700.0
2005-01-03 11:30:00,21.64,21.9,21.64,21.76,46400.0,10.5763,10.7034,10.5763,10.635,46400.0
2005-01-03 12:00:00,21.73,21.73,21.64,21.64,16200.0,10.6203,10.6203,10.5763,10.5763,16200.0
2005-01-03 12:30:00,21.68,21.73,21.68,21.69,18700.0,10.5959,10.6203,10.5959,10.6008,18700.0
2005-01-03 13:00:00,21.69,21.75,21.57,21.57,42000.0,10.6008,10.6301,10.5421,10.5421,42000.0
2005-01-03 13:30:00,21.57,21.62,21.55,21.59,13300.0,10.5421,10.5666,10.5324,10.5519,13300.0
2005-01-03 14:00:00,21.59,21.75,21.59,21.68,27100.0,10.5519,10.6301,10.5519,10.5959,27100.0
2005-01-03 14:30:00,21.69,21.75,21.65,21.65,18900.0,10.6008,10.6301,10.5812,10.5812,18900.0
2005-01-03 15:00:00,21.65,21.65,21.52,21.53,46200.0,10.5812,10.5812,10.5177,10.5226,46200.0
2005-01-03 15:30:00,21.53,21.55,21.43,21.54,42000.0,10.5226,10.5324,10.4737,10.5275,42000.0
2005-01-04 09:30:00,21.7,21.7,21.33,21.53,76100.0,10.6057,10.6057,10.4248,10.5226,76100.0
2005-01-04 10:00:00,21.52,21.7,21.52,21.57,49200.0,10.5177,10.6057,10.5177,10.5421,49200.0
2005-01-04 10:30:00,21.58,21.6,21.26,21.3,57500.0,10.547,10.5568,10.3906,10.4102,57500.0
2005-01-04 11:00:00,21.27,21.33,21.25,21.28,36200.0,10.3955,10.4248,10.3857,10.4004,36200.0
2005-01-04 11:30:00,21.28,21.29,21.13,21.16,19600.0,10.4004,10.4053,10.3271,10.3417,19600.0
2005-01-04 12:00:00,21.18,21.19,20.91,20.94,59300.0,10.3515,10.3564,10.2196,10.2342,59300.0
2005-01-04 12:30:00,20.95,21.02,20.9,21.01,39400.0,10.2391,10.2733,10.2147,10.2684,39400.0
2005-01-04 13:00:00,21.01,21.15,21.0,21.09,55100.0,10.2684,10.3369,10.2635,10.3075,55100.0
2005-01-04 13:30:00,21.12,21.2,21.12,21.19,46400.0,10.3222,10.3613,10.3222,10.3564,46400.0
2005-01-04 14:00:00,21.17,21.19,20.77,20.81,57600.0,10.3466,10.3564,10.1511,10.1707,57600.0
2005-01-04 14:30:00,20.81,20.89,20.75,20.87,58300.0,10.1707,10.2098,10.1414,10.2,58300.0
2005-01-04 15:00:00,20.87,20.98,20.86,20.88,33500.0,10.2,10.2538,10.1951,10.2049,33500.0
2005-01-04 15:30:00,20.87,20.93,20.8,20.82,80500.0,10.2,10.2293,10.1658,10.1756,80500.0
2005-01-05 09:30:00,20.85,20.92,20.5,20.9,81100.0,10.1902,10.2244,10.0192,10.2147,81100.0
2005-01-05 10:00:00,20.87,20.97,20.76,20.76,27900.0,10.2,10.2489,10.1463,10.1463,27900.0
2005-01-05 10:30:00,20.74,20.85,20.62,20.62,35200.0,10.1365,10.1902,10.0778,10.0778,35200.0
2005-01-05 11:00:00,20.61,20.69,20.56,20.56,47300.0,10.0729,10.112,10.0485,10.0485,47300.0
2005-01-05 11:30:00,20.57,20.66,20.55,20.55,33200.0,10.0534,10.0974,10.0436,10.0436,33200.0
2005-01-05 12:00:00,20.55,20.55,20.41,20.41,30700.0,10.0436,10.0436,9.9752,9.9752,30700.0
2005-01-05 12:30:00,20.41,20.47,20.33,20.47,44000.0,9.9752,10.0045,9.9361,10.0045,44000.0
2005-01-05 13:00:00,20.45,20.67,20.44,20.63,40200.0,9.9947,10.1023,9.9899,10.0827,40200.0
2005-01-05 13:30:00,20.64,20.77,20.62,20.62,26800.0,10.0876,10.1511,10.0778,10.0778,26800.0
2005-01-05 14:00:00,20.62,20.62,20.51,20.55,23100.0,10.0778,10.0778,10.0241,10.0436,23100.0
2005-01-05 14:30:00,20.55,20.6,20.5,20.5,21000.0,10.0436,10.0681,10.0192,10.0192,21000.0
2005-01-05 15:00:00,20.48,20.56,20.45,20.47,28700.0,10.0094,10.0485,9.9947,10.0045,28700.0
2005-01-05 15:30:00,20.46,20.47,20.34,20.38,73200.0,9.9996,10.0045,9.941,9.9605,73200.0
2005-01-06 09:30:00,20.42,20.59,20.35,20.35,57300.0,9.9801,10.0632,9.9459,9.9459,57300.0
2005-01-06 10:00:00,20.3,20.49,20.3,20.43,75500.0,9.9214,10.0143,9.9214,9.985,75500.0
2005-01-06 10:30:00,20.42,20.47,20.37,20.4,41100.0,9.9801,10.0045,9.9556,9.9703,41100.0
2005-01-06 11:00:00,20.4,20.52,20.35,20.49,116100.0,9.9703,10.029,9.9459,10.0143,116100.0
2005-01-06 11:30:00,20.5,20.56,20.48,20.51,26600.0,10.0192,10.0485,10.0094,10.0241,26600.0
2005-01-06 12:00:00,20.51,20.57,20.5,20.56,13500.0,10.0241,10.0534,10.0192,10.0485,13500.0
2005-01-06 12:30:00,20.56,20.59,20.47,20.47,62100.0,10.0485,10.0632,10.0045,10.0045,62100.0
2005-01-06 13:00:00,20.46,20.56,20.43,20.49,45800.0,9.9996,10.0485,9.985,10.0143,45800.0
2005-01-06 13:30:00,20.5,20.63,20.47,20.59,34000.0,10.0192,10.0827,10.0045,10.0632,34000.0
2005-01-06 14:00:00,20.56,20.61,20.53,20.61,25200.0,10.0485,10.0729,10.0338,10.0729,25200.0
2005-01-06 14:30:00,20.61,20.64,20.56,20.56,48100.0,10.0729,10.0876,10.0485,10.0485,48100.0
2005-01-06 15:00:00,20.57,20.6,20.5,20.5,40800.0,10.0534,10.0681,10.0192,10.0192,40800.0
2005-01-06 15:30:00,20.5,20.55,20.44,20.45,82800.0,10.0192,10.0436,9.9899,9.9947,82800.0
2005-01-07 09:30:00,20.66,20.66,20.41,20.41,75500.0,10.0974,10.0974,9.9752,9.9752,75500.0
2005-01-07 10:00:00,20.42,20.59,20.3,20.3,52200.0,9.9801,10.0632,9.9214,9.9214,52200.0
2005-01-07 10:30:00,20.3,20.34,20.22,20.28,57000.0,9.9214,9.941,9.8823,9.9117,57000.0
2005-01-07 11:00:00,20.27,20.47,20.27,20.44,35100.0,9.9068,10.0045,9.9068,9.9899,35100.0
2005-01-07 11:30:00,20.43,20.48,20.39,20.47,23500.0,9.985,10.0094,9.9654,10.0045,23500.0
2005-01-07 12:00:00,20.48,20.52,20.42,20.49,41100.0,10.0094,10.029,9.9801,10.0143,41100.0
2005-01-07 12:30:00,20.48,20.58,20.48,20.52,22800.0,10.0094,10.0583,10.0094,10.029,22800.0
2005-01-07 13:00:00,20.52,20.55,20.48,20.49,23300.0,10.029,10.0436,10.0094,10.0143,23300.0
2005-01-07 13:30:00,20.49,20.56,20.46,20.55,40600.0,10.0143,10.0485,9.9996,10.0436,40600.0
2005-01-07 14:00:00,20.54,20.65,20.54,20.6,28700.0,10.0387,10.0925,10.0387,10.0681,28700.0
2005-01-07 14:30:00,20.61,20.62,20.54,20.62,31600.0,10.0729,10.0778,10.0387,10.0778,31600.0
2005-01-07 15:00:00,20.62,20.66,20.6,20.62,18600.0,10.0778,10.0974,10.0681,10.0778,18600.0
2005-01-07 15:30:00,20.62,20.67,20.6,20.63,108800.0,10.0778,10.1023,10.0681,10.0827,108800.0
2005-01-10 09:30:00,20.61,20.75,20.58,20.67,33000.0,10.0729,10.1414,10.0583,10.1023,33000.0
2005-01-10 10:00:00,20.67,20.84,20.61,20.8,58800.0,10.1023,10.1853,10.0729,10.1658,58800.0
2005-01-10 10:30:00,20.81,20.87,20.69,20.75,19900.0,10.1707,10.2,10.112,10.1414,19900.0
2005-01-10 11:00:00,20.74,20.95,20.74,20.92,18500.0,10.1365,10.2391,10.1365,10.2244,18500.0
2005-01-10 11:30:00,20.93,20.93,20.84,20.86,17400.0,10.2293,10.2293,10.1853,10.1951,17400.0
2005-01-10 12:00:00,20.86,20.93,20.86,20.87,43500.0,10.1951,10.2293,10.1951,10.2,43500.0
2005-01-10 12:30:00,20.86,20.92,20.85,20.88,29600.0,10.1951,10.2244,10.1902,10.2049,29600.0
2005-01-10 13:00:00,20.88,21.05,20.88,21.01,35500.0,10.2049,10.288,10.2049,10.2684,35500.0
2005-01-10 13:30:00,21.0,21.0,20.95,20.95,18400.0,10.2635,10.2635,10.2391,10.2391,18400.0
2005-01-10 14:00:00,20.94,20.96,20.88,20.94,29100.0,10.2342,10.244,10.2049,10.2342,29100.0
2005-01-10 14:30:00,20.94,20.95,20.88,20.95,35500.0,10.2342,10.2391,10.2049,10.2391,35500.0
2005-01-10 15:00:00,20.95,20.97,20.83,20.85,78000.0,10.2391,10.2489,10.1805,10.1902,78000.0
2005-01-10 15:30:00,20.85,20.87,20.79,20.85,82300.0,10.1902,10.2,10.1609,10.1902,82300.0
2005-01-11 09:30:00,20.82,20.82,20.57,20.58,64600.0,10.1756,10.1756,10.0534,10.0583,64600.0
2005-01-11 10:00:00,20.57,20.61,20.31,20.61,52200.0,10.0534,10.0729,9.9263,10.0729,52200.0
2005-01-11 10:30:00,20.61,20.62,20.53,20.54,28700.0,10.0729,10.0778,10.0338,10.0387,28700.0
2005-01-11 11:00:00,20.54,20.58,20.54,20.58,50300.0,10.0387,10.0583,10.0387,10.0583,50300.0
2005-01-11 11:30:00,20.59,20.66,20.58,20.63,16900.0,10.0632,10.0974,10.0583,10.0827,16900.0
2005-01-11 12:00:00,20.64,20.64,20.54,20.6,17700.0,10.0876,10.0876,10.0387,10.0681,17700.0
2005-01-11 12:30:00,20.6,20.64,20.58,20.62,16500.0,10.0681,10.0876,10.0583,10.0778,16500.0
2005-01-11 13:00:00,20.61,20.71,20.54,20.69,39200.0,10.0729,10.1218,10.0387,10.112,39200.0
2005-01-11 13:30:00,20.69,20.72,20.64,20.69,24700.0,10.112,10.1267,10.0876,10.112,24700.0
2005-01-11 14:00:00,20.68,20.8,20.66,20.68,35700.0,10.1072,10.1658,10.0974,10.1072,35700.0
2005-01-11 14:30:00,20.68,20.7,20.64,20.66,25600.0,10.1072,10.1169,10.0876,10.0974,25600.0
2005-01-11 15:00:00,20.67,20.7,20.65,20.66,21500.0,10.1023,10.1169,10.0925,10.0974,21500.0
2005-01-11 15:30:00,20.66,20.67,20.6,20.6,37400.0,10.0974,10.1023,10.0681,10.0681,37400.0
2005-01-12 09:30:00,20.6,20.7,20.48,20.48,35600.0,10.0681,10.1169,10.0094,10.0094,35600.0
2005-01-12 10:00:00,20.47,20.75,20.41,20.43,44100.0,10.0045,10.1414,9.9752,9.985,44100.0
2005-01-12 10:30:00,20.43,20.5,20.24,20.31,26400.0,9.985,10.0192,9.8921,9.9263,26400.0
2005-01-12 11:00:00,20.32,20.4,20.29,20.37,31300.0,9.9312,9.9703,9.9165,9.9556,31300.0
2005-01-12 11:30:00,20.39,20.58,20.39,20.5,42900.0,9.9654,10.0583,9.9654,10.0192,42900.0
2005-01-12 12:00:00,20.51,20.62,20.47,20.57,35500.0,10.0241,10.0778,10.0045,10.0534,35500.0
2005-01-12 12:30:00,20.56,20.57,20.54,20.55,13900.0,10.0485,10.0534,10.0387,10.0436,13900.0
2005-01-12 13:00:00,20.51,20.62,20.51,20.56,57000.0,10.0241,10.0778,10.0241,10.0485,57000.0
2005-01-12 13:30:00,20.56,20.56,20.46,20.47,24000.0,10.0485,10.0485,9.9996,10.0045,24000.0
2005-01-12 14:00:00,20.46,20.6,20.46,20.55,40500.0,9.9996,10.0681,9.9996,10.0436,40500.0
2005-01-12 14:30:00,20.54,20.56,20.43,20.52,60100.0,10.0387,10.0485,9.985,10.029,60100.0
2005-01-12 15:00:00,20.5,20.51,20.45,20.45,24800.0,10.0192,10.0241,9.9947,9.9947,24800.0
2005-01-12 15:30:00,20.45,20.54,20.43,20.51,104600.0,9.9947,10.0387,9.985,10.0241,104600.0
2005-01-13 09:30:00,20.46,20.6,20.4,20.52,87800.0,9.9996,10.0681,9.9703,10.029,87800.0
2005-01-13 10:00:00,20.51,20.65,20.51,20.57,40100.0,10.0241,10.0925,10.0241,10.0534,40100.0
2005-01-13 10:30:00,20.57,20.59,20.42,20.42,29700.0,10.0534,10.0632,9.9801,9.9801,29700.0
2005-01-13 11:00:00,20.43,20.54,20.43,20.52,41200.0,9.985,10.0387,9.985,10.029,41200.0
2005-01-13 11:30:00,20.52,20.52,20.41,20.48,29600.0,10.029,10.029,9.9752,10.0094,29600.0
2005-01-13 12:00:00,20.48,20.49,20.41,20.47,16300.0,10.0094,10.0143,9.9752,10.0045,16300.0
2005-01-13 12:30:00,20.46,20.54,20.44,20.49,20300.0,9.9996,10.0387,9.9899,10.0143,20300.0
2005-01-13 13:00:00,20.47,20.49,20.38,20.39,19200.0,10.0045,10.0143,9.9605,9.9654,19200.0
2005-01-13 13:30:00,20.39,20.51,20.39,20.48,27100.0,9.9654,10.0241,9.9654,10.0094,27100.0
2005-01-13 14:00:00,20.48,20.52,20.42,20.51,59100.0,10.0094,10.029,9.9801,10.0241,59100.0
2005-01-13 14:30:00,20.5,20.53,20.41,20.44,21800.0,10.0192,10.0338,9.9752,9.9899,21800.0
2005-01-13 15:00:00,20.44,20.47,20.29,20.36,48600.0,9.9899,10.0045,9.9165,9.9508,48600.0
2005-01-13 15:30:00,20.36,20.36,20.23,20.32,56700.0,9.9508,9.9508,9.8872,9.9312,56700.0
2005-01-14 09:30:00,20.45,20.55,20.35,20.55,44400.0,9.9947,10.0436,9.9459,10.0436,44400.0
2005-01-14 10:00:00,20.55,20.78,20.51,20.78,41200.0,10.0436,10.156,10.0241,10.156,41200.0
2005-01-14 10:30:00,20.78,20.83,20.66,20.68,32300.0,10.156,10.1805,10.0974,10.1072,32300.0
2005-01-14 11:00:00,20.69,20.79,20.69,20.76,24400.0,10.112,10.1609,10.112,10.1463,24400.0
2005-01-14 11:30:00,20.77,20.82,20.75,20.8,22400.0,10.1511,10.1756,10.1414,10.1658,22400.0
2005-01-14 12:00:00,20.8,20.86,20.74,20.82,20300.0,10.1658,10.1951,10.1365,10.1756,20300.0
2005-01-14 12:30:00,20.84,20.95,20.84,20.85,32300.0,10.1853,10.2391,10.1853,10.1902,32300.0
2005-01-14 13:00:00,20.86,20.91,20.86,20.9,25500.0,10.1951,10.2196,10.1951,10.2147,25500.0
2005-01-14 13:30:00,20.9,20.9,20.82,20.84,16900.0,10.2147,10.2147,10.1756,10.1853,16900.0
2005-01-14 14:00:00,20.82,20.86,20.71,20.71,25900.0,10.1756,10.1951,10.1218,10.1218,25900.0
2005-01-14 14:30:00,20.71,20.82,20.71,20.78,20400.0,10.1218,10.1756,10.1218,10.156,20400.0
2005-01-14 15:00:00,20.78,20.85,20.78,20.85,41100.0,10.156,10.1902,10.156,10.1902,41100.0
2005-01-14 15:30:00,20.85,20.91,20.76,20.88,66100.0,10.1902,10.2196,10.1463,10.2049,66100.0
2005-01-18 09:30:00,20.75,20.75,20.62,20.69,35200.0,10.1414,10.1414,10.0778,10.112,35200.0
2005-01-18 10:00:00,20.69,20.71,20.59,20.6,22000.0,10.112,10.1218,10.0632,10.0681,22000.0
2005-01-18 10:30:00,20.6,20.89,20.6,20.81,35800.0,10.0681,10.2098,10.0681,10.1707,35800.0
2005-01-18 11:00:00,20.82,20.9,20.8,20.88,38300.0,10.1756,10.2147,10.1658,10.2049,38300.0
2005-01-18 11:30:00,20.89,20.91,20.85,20.86,19000.0,10.2098,10.2196,10.1902,10.1951,19000.0
2005-01-18 12:00:00,20.86,20.98,20.86,20.89,19500.0,10.1951,10.2538,10.1951,10.2098,19500.0
2005-01-18 12:30:00,20.89,20.89,20.83,20.83,8900.0,10.2098,10.2098,10.1805,10.1805,8900.0
2005-01-18 13:00:00,20.83,21.0,20.82,20.93,20800.0,10.1805,10.2635,10.1756,10.2293,20800.0
2005-01-18 13:30:00,20.93,20.99,20.89,20.94,21600.0,10.2293,10.2587,10.2098,10.2342,21600.0
2005-01-18 14:00:00,20.95,21.04,20.94,21.04,30700.0,10.2391,10.2831,10.2342,10.2831,30700.0
2005-01-18 14:30:00,21.06,21.06,20.98,21.01,30200.0,10.2929,10.2929,10.2538,10.2684,30200.0
2005-01-18 15:00:00,21.0,21.08,20.98,21.05,26300.0,10.2635,10.3026,10.2538,10.288,26300.0
2005-01-18 15:30:00,21.04,21.2,21.04,21.18,93300.0,10.2831,10.3613,10.2831,10.3515,93300.0
2005-01-19 09:30:00,21.1,21.2,21.04,21.14,26300.0,10.3124,10.3613,10.2831,10.332,26300.0
2005-01-19 10:00:00,21.15,21.21,21.06,21.09,23700.0,10.3369,10.3662,10.2929,10.3075,23700.0
2005-01-19 10:30:00,21.1,21.1,21.05,21.05,15500.0,10.3124,10.3124,10.288,10.288,15500.0
2005-01-19 11:00:00,21.05,21.07,20.95,21.07,39800.0,10.288,10.2978,10.2391,10.2978,39800.0
2005-01-19 11:30:00,21.08,21.11,21.03,21.08,20300.0,10.3026,10.3173,10.2782,10.3026,20300.0
2005-01-19 12:00:00,21.08,21.08,21.02,21.02,11000.0,10.3026,10.3026,10.2733,10.2733,11000.0
2005-01-19 12:30:00,21.02,21.15,21.02,21.14,17300.0,10.2733,10.3369,10.2733,10.332,17300.0
2005-01-19 13:00:00,21.14,21.19,21.12,21.16,21400.0,10.332,10.3564,10.3222,10.3417,21400.0
2005-01-19 13:30:00,21.17,21.22,21.12,21.15,23200.0,10.3466,10.3711,10.3222,10.3369,23200.0
2005-01-19 14:00:00,21.15,21.18,21.12,21.16,23500.0,10.3369,10.3515,10.3222,10.3417,23500.0
2005-01-19 14:30:00,21.16,21.17,21.12,21.16,25400.0,10.3417,10.3466,10.3222,10.3417,25400.0
2005-01-19 15:00:00,21.15,21.15,20.97,20.97,51700.0,10.3369,10.3369,10.2489,10.2489,51700.0
2005-01-19 15:30:00,20.97,21.03,20.93,21.0,74600.0,10.2489,10.2782,10.2293,10.2635,74600.0
2005-01-20 09:30:00,20.86,20.93,20.7,20.76,49600.0,10.1951,10.2293,10.1169,10.1463,49600.0
2005-01-20 10:00:00,20.76,20.94,20.7,20.77,34000.0,10.1463,10.2342,10.1169,10.1511,34000.0
2005-01-20 10:30:00,20.78,20.86,20.74,20.8,32500.0,10.156,10.1951,10.1365,10.1658,32500.0
2005-01-20 11:00:00,20.8,20.97,20.8,20.93,28900.0,10.1658,10.2489,10.1658,10.2293,28900.0
2005-01-20 11:30:00,20.93,21.07,20.92,20.98,24000.0,10.2293,10.2978,10.2244,10.2538,24000.0
2005-01-20 12:00:00,20.98,21.03,20.94,21.01,20400.0,10.2538,10.2782,10.2342,10.2684,20400.0
2005-01-20 12:30:00,20.99,21.0,20.94,20.98,15200.0,10.2587,10.2635,10.2342,10.2538,15200.0
2005-01-20 13:00:00,20.99,21.02,20.77,20.9,27300.0,10.2587,10.2733,10.1511,10.2147,27300.0
2005-01-20 13:30:00,20.9,20.95,20.88,20.89,25300.0,10.2147,10.2391,10.2049,10.2098,25300.0
2005-01-20 14:00:00,20.9,21.07,20.88,20.97,35300.0,10.2147,10.2978,10.2049,10.2489,35300.0
2005-01-20 14:30:00,20.97,21.1,20.95,21.02,31000.0,10.2489,10.3124,10.2391,10.2733,31000.0
2005-01-20 15:00:00,21.01,21.01,20.82,20.85,40500.0,10.2684,10.2684,10.1756,10.1902,40500.0
2005-01-20 15:30:00,20.85,20.89,20.77,20.81,49100.0,10.1902,10.2098,10.1511,10.1707,49100.0
2005-01-21 09:30:00,21.03,21.09,20.95,21.08,43100.0,10.2782,10.3075,10.2391,10.3026,43100.0
2005-01-21 10:00:00,21.1,21.14,20.99,21.13,34400.0,10.3124,10.332,10.2587,10.3271,34400.0
2005-01-21 10:30:00,21.13,21.23,21.09,21.18,33200.0,10.3271,10.376,10.3075,10.3515,33200.0
2005-01-21 11:00:00,21.18,21.3,21.17,21.26,24000.0,10.3515,10.4102,10.3466,10.3906,24000.0
2005-01-21 11:30:00,21.27,21.3,21.21,21.3,16700.0,10.3955,10.4102,10.3662,10.4102,16700.0
2005-01-21 12:00:00,21.25,21.25,21.2,21.23,17000.0,10.3857,10.3857,10.3613,10.376,17000.0
2005-01-21 12:30:00,21.22,21.25,21.21,21.23,21100.0,10.3711,10.3857,10.3662,10.376,21100.0
2005-01-21 13:00:00,21.22,21.23,21.08,21.1,44200.0,10.3711,10.376,10.3026,10.3124,44200.0
2005-01-21 13:30:00,21.09,21.09,20.96,21.0,30100.0,10.3075,10.3075,10.244,10.2635,30100.0
2005-01-21 14:00:00,20.99,21.08,20.94,21.06,24100.0,10.2587,10.3026,10.2342,10.2929,24100.0
2005-01-21 14:30:00,21.06,21.06,20.96,21.0,50300.0,10.2929,10.2929,10.244,10.2635,50300.0
2005-01-21 15:00:00,21.0,21.02,20.94,21.01,24800.0,10.2635,10.2733,10.2342,10.2684,24800.0
2005-01-21 15:30:00,21.0,21.03,20.86,20.88,46000.0,10.2635,10.2782,10.1951,10.2049,46000.0
2005-01-24 09:30:00,21.1,21.1,20.9,20.94,59400.0,10.3124,10.3124,10.2147,10.2342,59400.0
2005-01-24 10:00:00,20.94,21.04,20.82,21.01,66800.0,10.2342,10.2831,10.1756,10.2684,66800.0
2005-01-24 10:30:00,20.99,21.1,20.99,21.06,46200.0,10.2587,10.3124,10.2587,10.2929,46200.0
2005-01-24 11:00:00,21.06,21.1,21.0,21.07,29000.0,10.2929,10.3124,10.2635,10.2978,29000.0
2005-01-24 11:30:00,21.07,21.09,21.03,21.04,17500.0,10.2978,10.3075,10.2782,10.2831,17500.0
2005-01-24 12:00:00,21.04,21.11,21.01,21.06,27200.0,10.2831,10.3173,10.2684,10.2929,27200.0
2005-01-24 12:30:00,21.05,21.12,21.05,21.09,16000.0,10.288,10.3222,10.288,10.3075,16000.0
2005-01-24 13:00:00,21.09,21.13,21.06,21.12,10600.0,10.3075,10.3271,10.2929,10.3222,10600.0
2005-01-24 13:30:00,21.11,21.11,21.07,21.08,46300.0,10.3173,10.3173,10.2978,10.3026,46300.0
2005-01-24 14:00:00,21.07,21.12,21.02,21.02,31300.0,10.2978,10.3222,10.2733,10.2733,31300.0
2005-01-24 14:30:00,21.02,21.08,20.98,21.0,42800.0,10.2733,10.3026,10.2538,10.2635,42800.0
2005-01-24 15:00:00,21.0,21.09,20.95,21.09,61500.0,10.2635,10.3075,10.2391,10.3075,61500.0
2005-01-24 15:30:00,21.09,21.09,20.9,21.01,69200.0,10.3075,10.3075,10.2147,10.2684,69200.0
2005-01-25 09:30:00,21.1,21.46,21.09,21.38,49000.0,10.3124,10.4884,10.3075,10.4493,49000.0
2005-01-25 10:00:00,21.38,21.5,21.38,21.43,76500.0,10.4493,10.5079,10.4493,10.4737,76500.0
2005-01-25 10:30:00,21.44,21.5,21.4,21.41,30800.0,10.4786,10.5079,10.459,10.4639,30800.0
2005-01-25 11:00:00,21.41,21.43,21.31,21.4,31300.0,10.4639,10.4737,10.4151,10.459,31300.0
2005-01-25 11:30:00,21.4,21.41,21.28,21.35,34600.0,10.459,10.4639,10.4004,10.4346,34600.0
2005-01-25 12:00:00,21.35,21.4,21.27,21.29,23600.0,10.4346,10.459,10.3955,10.4053,23600.0
2005-01-25 12:30:00,21.28,21.32,21.27,21.29,9800.0,10.4004,10.4199,10.3955,10.4053,9800.0
2005-01-25 13:00:00,21.29,21.39,21.28,21.36,46000.0,10.4053,10.4542,10.4004,10.4395,46000.0
2005-01-25 13:30:00,21.37,21.37,21.31,21.32,24500.0,10.4444,10.4444,10.4151,10.4199,24500.0
2005-01-25 14:00:00,21.31,21.34,21.25,21.25,48800.0,10.4151,10.4297,10.3857,10.3857,48800.0
2005-01-25 14:30:00,21.25,21.3,21.12,21.16,57900.0,10.3857,10.4102,10.3222,10.3417,57900.0
2005-01-25 15:00:00,21.16,21.22,21.05,21.06,35300.0,10.3417,10.3711,10.288,10.2929,35300.0
2005-01-25 15:30:00,21.07,21.12,21.0,21.04,39600.0,10.2978,10.3222,10.2635,10.2831,39600.0
2005-01-26 09:30:00,21.05,21.21,21.05,21.19,38600.0,10.288,10.3662,10.288,10.3564,38600.0
2005-01-26 10:00:00,21.19,21.28,21.16,21.2,25200.0,10.3564,10.4004,10.3417,10.3613,25200.0
2005-01-26 10:30:00,21.2,21.24,21.08,21.16,24100.0,10.3613,10.3808,10.3026,10.3417,24100.0
2005-01-26 11:00:00,21.13,21.19,21.0,21.0,26900.0,10.3271,10.3564,10.2635,10.2635,26900.0
2005-01-26 11:30:00,20.99,21.13,20.98,20.99,37000.0,10.2587,10.3271,10.2538,10.2587,37000.0
2005-01-26 12:00:00,21.01,21.06,20.98,21.0,21100.0,10.2684,10.2929,10.2538,10.2635,21100.0
2005-01-26 12:30:00,20.98,21.1,20.98,21.08,27500.0,10.2538,10.3124,10.2538,10.3026,27500.0
2005-01-26 13:00:00,21.08,21.12,21.04,21.11,12600.0,10.3026,10.3222,10.2831,10.3173,12600.0
2005-01-26 13:30:00,21.11,21.15,20.98,21.15,27700.0,10.3173,10.3369,10.2538,10.3369,27700.0
2005-01-26 14:00:00,21.15,21.15,21.03,21.11,17200.0,10.3369,10.3369,10.2782,10.3173,17200.0
2005-01-26 14:30:00,21.1,21.14,21.07,21.1,16500.0,10.3124,10.332,10.2978,10.3124,16500.0
2005-01-26 15:00:00,21.1,21.25,21.09,21.09,32700.0,10.3124,10.3857,10.3075,10.3075,32700.0
2005-01-26 15:30:00,21.09,21.22,21.09,21.15,48200.0,10.3075,10.3711,10.3075,10.3369,48200.0
2005-01-27 09:30:00,21.38,21.38,21.12,21.32,38500.0,10.4493,10.4493,10.3222,10.4199,38500.0
2005-01-27 10:00:00,21.26,21.26,21.07,21.09,41000.0,10.3906,10.3906,10.2978,10.3075,41000.0
2005-01-27 10:30:00,21.07,21.21,21.02,21.13,27000.0,10.2978,10.3662,10.2733,10.3271,27000.0
2005-01-27 11:00:00,21.12,21.26,21.11,21.11,28500.0,10.3222,10.3906,10.3173,10.3173,28500.0
2005-01-27 11:30:00,21.1,21.19,21.0,21.16,34600.0,10.3124,10.3564,10.2635,10.3417,34600.0
2005-01-27 12:00:00,21.14,21.14,21.03,21.04,21900.0,10.332,10.332,10.2782,10.2831,21900.0
2005-01-27 12:30:00,21.05,21.12,21.04,21.07,10200.0,10.288,10.3222,10.2831,10.2978,10200.0
2005-01-27 13:00:00,21.08,21.12,20.99,21.0,57600.0,10.3026,10.3222,10.2587,10.2635,57600.0
2005-01-27 13:30:00,21.0,21.06,20.91,20.96,24700.0,10.2635,10.2929,10.2196,10.244,24700.0
2005-01-27 14:00:00,20.96,21.03,20.95,21.0,16800.0,10.244,10.2782,10.2391,10.2635,16800.0
2005-01-27 14:30:00,21.0,21.06,20.98,21.01,23500.0,10.2635,10.2929,10.2538,10.2684,23500.0
2005-01-27 15:00:00,21.0,21.17,20.99,21.09,47700.0,10.2635,10.3466,10.2587,10.3075,47700.0
2005-01-27 15:30:00,21.09,21.15,20.99,21.01,83100.0,10.3075,10.3369,10.2587,10.2684,83100.0
2005-01-28 09:30:00,22.2,22.85,22.05,22.31,382000.0,10.85,11.1677,10.7767,10.9038,382000.0
2005-01-28 10:00:00,22.3,22.31,22.07,22.19,209900.0,10.8989,10.9038,10.7865,10.8451,209900.0
2005-01-28 10:30:00,22.19,22.2,21.98,22.12,270200.0,10.8451,10.85,10.7425,10.8109,270200.0
2005-01-28 11:00:00,22.09,22.17,21.98,22.1,255500.0,10.7963,10.8354,10.7425,10.8012,255500.0
2005-01-28 11:30:00,22.1,22.16,22.0,22.08,92000.0,10.8012,10.8305,10.7523,10.7914,92000.0
2005-01-28 12:00:00,22.07,22.08,21.98,22.0,257900.0,10.7865,10.7914,10.7425,10.7523,257900.0
2005-01-28 12:30:00,21.99,22.04,21.9,22.01,58100.0,10.7474,10.7718,10.7034,10.7572,58100.0
2005-01-28 13:00:00,22.0,22.01,21.81,21.89,80800.0,10.7523,10.7572,10.6594,10.6985,80800.0
2005-01-28 13:30:00,21.89,21.9,21.72,21.72,88900.0,10.6985,10.7034,10.6154,10.6154,88900.0
2005-01-28 14:00:00,21.73,21.9,21.52,21.88,90500.0,10.6203,10.7034,10.5177,10.6936,90500.0
2005-01-28 14:30:00,21.88,22.0,21.85,21.99,139200.0,10.6936,10.7523,10.679,10.7474,139200.0
2005-01-28 15:00:00,21.98,22.05,21.82,21.99,178300.0,10.7425,10.7767,10.6643,10.7474,178300.0
2005-01-28 15:30:00,21.98,22.0,21.96,21.99,147700.0,10.7425,10.7523,10.7327,10.7474,147700.0
2005-01-31 09:30:00,22.14,22.22,22.05,22.17,186200.0,10.8207,10.8598,10.7767,10.8354,186200.0
2005-01-31 10:00:00,22.2,22.26,22.05,22.16,92800.0,10.85,10.8794,10.7767,10.8305,92800.0
2005-01-31 10:30:00,22.14,22.21,22.14,22.19,103300.0,10.8207,10.8549,10.8207,10.8451,103300.0
2005-01-31 11:00:00,22.19,22.19,22.13,22.18,35400.0,10.8451,10.8451,10.8158,10.8403,35400.0
2005-01-31 11:30:00,22.18,22.19,22.14,22.18,70900.0,10.8403,10.8451,10.8207,10.8403,70900.0
2005-01-31 12:00:00,22.18,22.23,22.14,22.21,71400.0,10.8403,10.8647,10.8207,10.8549,71400.0
2005-01-31 12:30:00,22.21,22.24,22.2,22.24,33400.0,10.8549,10.8696,10.85,10.8696,33400.0
2005-01-31 13:00:00,22.24,22.34,22.23,22.25,42600.0,10.8696,10.9185,10.8647,10.8745,42600.0
2005-01-31 13:30:00,22.25,22.25,22.17,22.22,81100.0,10.8745,10.8745,10.8354,10.8598,81100.0
2005-01-31 14:00:00,22.22,22.3,22.2,22.29,56900.0,10.8598,10.8989,10.85,10.894,56900.0
2005-01-31 14:30:00,22.28,22.48,22.26,22.44,98800.0,10.8891,10.9869,10.8794,10.9673,98800.0
2005-01-31 15:00:00,22.45,22.45,22.12,22.25,221300.0,10.9722,10.9722,10.8109,10.8745,221300.0
2005-01-31 15:30:00,22.26,22.35,22.08,22.28,335500.0,10.8794,10.9233,10.7914,10.8891,335500.0
2005-02-01 09:30:00,22.3,22.41,22.3,22.36,236000.0,10.8989,10.9527,10.8989,10.9282,236000.0
2005-02-01 10:00:00,22.36,22.48,22.3,22.44,216000.0,10.9282,10.9869,10.8989,10.9673,216000.0
2005-02-01 10:30:00,22.45,22.98,22.4,22.92,263100.0,10.9722,11.2313,10.9478,11.2019,263100.0
2005-02-01 11:00:00,22.92,23.21,22.9,23.0,245900.0,11.2019,11.3437,11.1922,11.241,245900.0
2005-02-01 11:30:00,22.99,23.4,22.98,23.21,163800.0,11.2361,11.4365,11.2313,11.3437,163800.0
2005-02-01 12:00:00,23.2,23.45,23.2,23.37,205600.0,11.3388,11.461,11.3388,11.4219,205600.0
2005-02-01 12:30:00,23.35,23.5,23.32,23.5,86200.0,11.4121,11.4854,11.3974,11.4854,86200.0
2005-02-01 13:00:00,23.48,23.5,23.36,23.42,45700.0,11.4756,11.4854,11.417,11.4463,45700.0
2005-02-01 13:30:00,23.42,23.46,23.31,23.41,54700.0,11.4463,11.4658,11.3925,11.4414,54700.0
2005-02-01 14:00:00,23.42,23.6,23.37,23.48,65000.0,11.4463,11.5343,11.4219,11.4756,65000.0
2005-02-01 14:30:00,23.48,23.6,23.41,23.43,59800.0,11.4756,11.5343,11.4414,11.4512,59800.0
2005-02-01 15:00:00,23.43,23.44,23.19,23.19,79600.0,11.4512,11.4561,11.3339,11.3339,79600.0
2005-02-01 15:30:00,23.2,23.4,23.2,23.3,134000.0,11.3388,11.4365,11.3388,11.3877,134000.0
2005-02-02 09:30:00,23.25,23.54,23.1,23.49,139100.0,11.3632,11.5049,11.2899,11.4805,139100.0
2005-02-02 10:00:00,23.48,23.63,23.4,23.62,74800.0,11.4756,11.5489,11.4365,11.544,74800.0
2005-02-02 10:30:00,23.62,23.99,23.6,23.98,195800.0,11.544,11.7249,11.5343,11.72,195800.0
2005-02-02 11:00:00,23.98,24.3,23.97,24.01,273100.0,11.72,11.8764,11.7151,11.7347,273100.0
2005-02-02 11:30:00,24.0,24.12,23.95,24.0,109100.0,11.7298,11.7884,11.7053,11.7298,109100.0
2005-02-02 12:00:00,23.99,24.01,23.72,23.72,64700.0,11.7249,11.7347,11.5929,11.5929,64700.0
2005-02-02 12:30:00,23.7,23.92,23.7,23.89,41500.0,11.5831,11.6907,11.5831,11.676,41500.0
2005-02-02 13:00:00,23.89,23.94,23.84,23.9,119900.0,11.676,11.7004,11.6516,11.6809,119900.0
2005-02-02 13:30:00,23.9,24.04,23.87,24.03,55500.0,11.6809,11.7493,11.6662,11.7444,55500.0
2005-02-02 14:00:00,24.03,24.08,23.96,24.08,188200.0,11.7444,11.7689,11.7102,11.7689,188200.0
2005-02-02 14:30:00,24.08,24.08,23.97,24.0,153800.0,11.7689,11.7689,11.7151,11.7298,153800.0
2005-02-02 15:00:00,23.99,24.0,23.9,23.97,101600.0,11.7249,11.7298,11.6809,11.7151,101600.0
2005-02-02 15:30:00,23.97,24.01,23.86,24.01,197600.0,11.7151,11.7347,11.6613,11.7347,197600.0
2005-02-03 09:30:00,23.81,23.98,23.57,23.82,115800.0,11.6369,11.72,11.5196,11.6418,115800.0
2005-02-03 10:00:00,23.85,23.86,23.73,23.86,62800.0,11.6565,11.6613,11.5978,11.6613,62800.0
2005-02-03 10:30:00,23.85,24.0,23.8,23.92,97900.0,11.6565,11.7298,11.632,11.6907,97900.0
2005-02-03 11:00:00,23.9,23.93,23.81,23.84,45300.0,11.6809,11.6956,11.6369,11.6516,45300.0
2005-02-03 11:30:00,23.84,23.89,23.8,23.84,25000.0,11.6516,11.676,11.632,11.6516,25000.0
2005-02-03 12:00:00,23.83,23.85,23.73,23.75,61200.0,11.6467,11.6565,11.5978,11.6076,61200.0
2005-02-03 12:30:00,23.74,23.78,23.61,23.67,116300.0,11.6027,11.6222,11.5392,11.5685,116300.0
2005-02-03 13:00:00,23.66,23.79,23.63,23.79,40000.0,11.5636,11.6271,11.5489,11.6271,40000.0
2005-02-03 13:30:00,23.78,23.8,23.69,23.76,49400.0,11.6222,11.632,11.5783,11.6125,49400.0
2005-02-03 14:00:00,23.76,23.8,23.68,23.68,58200.0,11.6125,11.632,11.5734,11.5734,58200.0
2005-02-03 14:30:00,23.68,23.71,23.63,23.69,67200.0,11.5734,11.588,11.5489,11.5783,67200.0
2005-02-03 15:00:00,23.7,23.7,23.53,23.56,132300.0,11.5831,11.5831,11.5001,11.5147,132300.0
2005-02-03 15:30:00,23.56,23.73,23.56,23.61,149200.0,11.5147,11.5978,11.5147,11.5392,149200.0
2005-02-04 09:30:00,23.51,24.0,23.33,23.89,108100.0,11.4903,11.7298,11.4023,11.676,108100.0
2005-02-04 10:00:00,23.89,23.95,23.87,23.92,78400.0,11.676,11.7053,11.6662,11.6907,78400.0
2005-02-04 10:30:00,23.92,23.94,23.84,23.94,35900.0,11.6907,11.7004,11.6516,11.7004,35900.0
2005-02-04 11:00:00,23.94,23.99,23.87,23.88,46300.0,11.7004,11.7249,11.6662,11.6711,46300.0
2005-02-04 11:30:00,23.89,24.0,23.86,23.98,43500.0,11.676,11.7298,11.6613,11.72,43500.0
2005-02-04 12:00:00,23.99,24.09,23.98,24.05,51200.0,11.7249,11.7738,11.72,11.7542,51200.0
2005-02-04 12:30:00,24.04,24.28,24.04,24.28,93900.0,11.7493,11.8666,11.7493,11.8666,93900.0
2005-02-04 13:00:00,24.28,24.3,24.25,24.28,46100.0,11.8666,11.8764,11.852,11.8666,46100.0
2005-02-04 13:30:00,24.28,24.54,24.28,24.5,113900.0,11.8666,11.9937,11.8666,11.9741,113900.0
2005-02-04 14:00:00,24.5,24.51,24.33,24.36,60300.0,11.9741,11.979,11.8911,11.9057,60300.0
2005-02-04 14:30:00,24.35,24.4,24.3,24.36,51600.0,11.9008,11.9253,11.8764,11.9057,51600.0
2005-02-04 15:00:00,24.36,24.53,24.36,24.53,211000.0,11.9057,11.9888,11.9057,11.9888,211000.0
2005-02-04 15:30:00,24.53,24.57,24.47,24.54,167200.0,11.9888,12.0084,11.9595,11.9937,167200.0
2005-02-07 09:30:00,24.55,24.92,24.4,24.75,139300.0,11.9986,12.1794,11.9253,12.0963,139300.0
2005-02-07 10:00:00,24.73,24.88,24.71,24.8,110000.0,12.0865,12.1599,12.0768,12.1208,110000.0
2005-02-07 10:30:00,24.78,24.78,24.59,24.65,83100.0,12.111,12.111,12.0181,12.0475,83100.0
2005-02-07 11:00:00,24.65,24.65,24.53,24.54,63500.0,12.0475,12.0475,11.9888,11.9937,63500.0
2005-02-07 11:30:00,24.55,24.55,24.42,24.51,118600.0,11.9986,11.9986,11.935,11.979,118600.0
2005-02-07 12:00:00,24.52,24.54,24.35,24.37,39200.0,11.9839,11.9937,11.9008,11.9106,39200.0
2005-02-07 12:30:00,24.38,24.46,24.34,24.46,52200.0,11.9155,11.9546,11.8959,11.9546,52200.0
2005-02-07 13:00:00,24.45,24.52,24.43,24.5,31100.0,11.9497,11.9839,11.9399,11.9741,31100.0
2005-02-07 13:30:00,24.5,24.57,24.5,24.5,34000.0,11.9741,12.0084,11.9741,11.9741,34000.0
2005-02-07 14:00:00,24.5,24.5,24.4,24.43,41700.0,11.9741,11.9741,11.9253,11.9399,41700.0
2005-02-07 14:30:00,24.43,24.53,24.42,24.5,22100.0,11.9399,11.9888,11.935,11.9741,22100.0
2005-02-07 15:00:00,24.5,24.52,24.47,24.5,39500.0,11.9741,11.9839,11.9595,11.9741,39500.0
2005-02-07 15:30:00,24.48,24.53,24.41,24.53,57600.0,11.9644,11.9888,11.9302,11.9888,57600.0
2005-02-08 09:30:00,24.32,24.42,24.22,24.24,57100.0,11.9842,12.0335,11.9349,11.9448,57100.0
2005-02-08 10:00:00,24.24,24.37,24.15,24.19,79700.0,11.9448,12.0088,11.9004,11.9201,79700.0
2005-02-08 10:30:00,24.19,24.34,24.17,24.23,61200.0,11.9201,11.9941,11.9103,11.9398,61200.0
2005-02-08 11:00:00,24.23,24.23,24.18,24.19,70800.0,11.9398,11.9398,11.9152,11.9201,70800.0
2005-02-08 11:30:00,24.18,24.18,24.08,24.09,49200.0,11.9152,11.9152,11.8659,11.8709,49200.0
2005-02-08 12:00:00,24.09,24.12,24.04,24.06,32300.0,11.8709,11.8856,11.8462,11.8561,32300.0
2005-02-08 12:30:00,24.06,24.08,24.01,24.01,35500.0,11.8561,11.8659,11.8314,11.8314,35500.0
2005-02-08 13:00:00,24.01,24.09,24.0,24.08,29500.0,11.8314,11.8709,11.8265,11.8659,29500.0
2005-02-08 13:30:00,24.08,24.08,24.03,24.05,26500.0,11.8659,11.8659,11.8413,11.8511,26500.0
2005-02-08 14:00:00,24.05,24.2,24.05,24.17,24300.0,11.8511,11.9251,11.8511,11.9103,24300.0
2005-02-08 14:30:00,24.16,24.21,24.13,24.14,26400.0,11.9054,11.93,11.8906,11.8955,26400.0
2005-02-08 15:00:00,24.14,24.23,24.14,24.19,56500.0,11.8955,11.9398,11.8955,11.9201,56500.0
2005-02-08 15:30:00,24.2,24.29,24.19,24.25,96300.0,11.9251,11.9694,11.9201,11.9497,96300.0
2005-02-09 09:30:00,24.25,24.29,24.02,24.1,128900.0,11.9497,11.9694,11.8364,11.8758,128900.0
2005-02-09 10:00:00,24.08,24.11,23.85,23.9,138300.0,11.8659,11.8807,11.7526,11.7772,138300.0
2005-02-09 10:30:00,23.9,23.95,23.85,23.91,52300.0,11.7772,11.8019,11.7526,11.7822,52300.0
2005-02-09 11:00:00,23.91,23.99,23.88,23.9,68400.0,11.7822,11.8216,11.7674,11.7772,68400.0
2005-02-09 11:30:00,23.9,23.93,23.86,23.91,29500.0,11.7772,11.792,11.7575,11.7822,29500.0
2005-02-09 12:00:00,23.9,23.93,23.87,23.9,25400.0,11.7772,11.792,11.7624,11.7772,25400.0
2005-02-09 12:30:00,23.9,23.93,23.86,23.93,19400.0,11.7772,11.792,11.7575,11.792,19400.0
2005-02-09 13:00:00,23.93,23.95,23.88,23.9,20200.0,11.792,11.8019,11.7674,11.7772,20200.0
2005-02-09 13:30:00,23.9,23.93,23.75,23.76,29500.0,11.7772,11.792,11.7033,11.7082,29500.0
2005-02-09 14:00:00,23.78,23.78,23.51,23.6,43000.0,11.7181,11.7181,11.5851,11.6294,43000.0
2005-02-09 14:30:00,23.61,23.66,23.58,23.64,48100.0,11.6343,11.659,11.6195,11.6491,48100.0
2005-02-09 15:00:00,23.64,23.67,23.58,23.61,50600.0,11.6491,11.6639,11.6195,11.6343,50600.0
2005-02-09 15:30:00,23.61,23.68,23.51,23.54,86400.0,11.6343,11.6688,11.5851,11.5998,86400.0
2005-02-10 09:30:00,23.7,23.75,23.6,23.6,28100.0,11.6787,11.7033,11.6294,11.6294,28100.0
2005-02-10 10:00:00,23.57,23.78,23.57,23.63,30200.0,11.6146,11.7181,11.6146,11.6442,30200.0
2005-02-10 10:30:00,23.62,23.64,23.5,23.53,150000.0,11.6393,11.6491,11.5801,11.5949,150000.0
2005-02-10 11:00:00,23.53,23.58,23.5,23.56,82100.0,11.5949,11.6195,11.5801,11.6097,82100.0
2005-02-10 11:30:00,23.58,23.62,23.53,23.6,32600.0,11.6195,11.6393,11.5949,11.6294,32600.0
2005-02-10 12:00:00,23.6,23.65,23.59,23.65,22600.0,11.6294,11.654,11.6245,11.654,22600.0
2005-02-10 12:30:00,23.65,23.68,23.56,23.68,40500.0,11.654,11.6688,11.6097,11.6688,40500.0
2005-02-10 13:00:00,23.68,23.74,23.66,23.74,26100.0,11.6688,11.6984,11.659,11.6984,26100.0
2005-02-10 13:30:00,23.74,23.97,23.73,23.96,32800.0,11.6984,11.8117,11.6935,11.8068,32800.0
2005-02-10 14:00:00,23.97,23.99,23.9,23.95,30000.0,11.8117,11.8216,11.7772,11.8019,30000.0
2005-02-10 14:30:00,23.95,23.99,23.89,23.96,29200.0,11.8019,11.8216,11.7723,11.8068,29200.0
2005-02-10 15:00:00,23.96,24.02,23.94,24.02,37000.0,11.8068,11.8364,11.7969,11.8364,37000.0
2005-02-10 15:30:00,24.01,24.05,23.85,23.88,72900.0,11.8314,11.8511,11.7526,11.7674,72900.0
2005-02-11 09:30:00,24.0,24.0,23.73,23.8,86000.0,11.8265,11.8265,11.6935,11.728,86000.0
2005-02-11 10:00:00,23.78,23.9,23.75,23.88,37300.0,11.7181,11.7772,11.7033,11.7674,37300.0
2005-02-11 10:30:00,23.9,24.03,23.87,23.99,30700.0,11.7772,11.8413,11.7624,11.8216,30700.0
2005-02-11 11:00:00,23.99,24.44,23.99,24.44,72900.0,11.8216,12.0433,11.8216,12.0433,72900.0
2005-02-11 11:30:00,24.43,24.45,24.26,24.27,33400.0,12.0384,12.0483,11.9546,11.9596,33400.0
2005-02-11 12:00:00,24.28,24.28,24.16,24.25,47000.0,11.9645,11.9645,11.9054,11.9497,47000.0
2005-02-11 12:30:00,24.24,24.27,24.2,24.24,19600.0,11.9448,11.9596,11.9251,11.9448,19600.0
2005-02-11 13:00:00,24.24,24.25,24.15,24.21,22100.0,11.9448,11.9497,11.9004,11.93,22100.0
2005-02-11 13:30:00,24.22,24.38,24.17,24.34,30300.0,11.9349,12.0138,11.9103,11.9941,30300.0
2005-02-11 14:00:00,24.32,24.35,24.17,24.19,37600.0,11.9842,11.999,11.9103,11.9201,37600.0
2005-02-11 14:30:00,24.17,24.28,24.16,24.22,57400.0,11.9103,11.9645,11.9054,11.9349,57400.0
2005-02-11 15:00:00,24.22,24.25,24.11,24.24,43000.0,11.9349,11.9497,11.8807,11.9448,43000.0
2005-02-11 15:30:00,24.25,24.35,24.24,24.26,68700.0,11.9497,11.999,11.9448,11.9546,68700.0
2005-02-14 09:30:00,24.31,24.31,24.02,24.08,77900.0,11.9793,11.9793,11.8364,11.8659,77900.0
2005-02-14 10:00:00,24.09,24.11,23.98,24.1,33200.0,11.8709,11.8807,11.8167,11.8758,33200.0
2005-02-14 10:30:00,24.11,24.12,23.84,23.84,67500.0,11.8807,11.8856,11.7477,11.7477,67500.0
2005-02-14 11:00:00,23.84,23.98,23.79,23.97,61600.0,11.7477,11.8167,11.723,11.8117,61600.0
2005-02-14 11:30:00,23.97,24.03,23.95,24.0,17100.0,11.8117,11.8413,11.8019,11.8265,17100.0
2005-02-14 12:00:00,23.99,24.0,23.87,23.96,35800.0,11.8216,11.8265,11.7624,11.8068,35800.0
2005-02-14 12:30:00,23.96,24.01,23.92,23.99,16000.0,11.8068,11.8314,11.7871,11.8216,16000.0
2005-02-14 13:00:00,23.99,24.0,23.9,23.99,16000.0,11.8216,11.8265,11.7772,11.8216,16000.0
2005-02-14 13:30:00,24.0,24.02,23.84,23.85,40300.0,11.8265,11.8364,11.7477,11.7526,40300.0
2005-02-14 14:00:00,23.85,24.01,23.76,23.98,59500.0,11.7526,11.8314,11.7082,11.8167,59500.0
2005-02-14 14:30:00,23.99,24.01,23.82,23.95,68600.0,11.8216,11.8314,11.7378,11.8019,68600.0
2005-02-14 15:00:00,23.94,24.02,23.93,23.94,53400.0,11.7969,11.8364,11.792,11.7969,53400.0
2005-02-14 15:30:00,23.95,23.99,23.87,23.94,93700.0,11.8019,11.8216,11.7624,11.7969,93700.0
2005-02-15 09:30:00,23.94,24.04,23.77,24.01,61600.0,11.7969,11.8462,11.7132,11.8314,61600.0
2005-02-15 10:00:00,24.01,24.18,23.97,24.15,44200.0,11.8314,11.9152,11.8117,11.9004,44200.0
2005-02-15 10:30:00,24.16,24.29,24.15,24.28,45300.0,11.9054,11.9694,11.9004,11.9645,45300.0
2005-02-15 11:00:00,24.28,24.28,24.22,24.25,40400.0,11.9645,11.9645,11.9349,11.9497,40400.0
2005-02-15 11:30:00,24.25,24.27,24.18,24.25,28800.0,11.9497,11.9596,11.9152,11.9497,28800.0
2005-02-15 12:00:00,24.25,24.25,24.22,24.23,17900.0,11.9497,11.9497,11.9349,11.9398,17900.0
2005-02-15 12:30:00,24.22,24.29,24.22,24.27,27500.0,11.9349,11.9694,11.9349,11.9596,27500.0
2005-02-15 13:00:00,24.28,24.33,24.19,24.19,53600.0,11.9645,11.9891,11.9201,11.9201,53600.0
2005-02-15 13:30:00,24.18,24.21,24.01,24.15,52500.0,11.9152,11.93,11.8314,11.9004,52500.0
2005-02-15 14:00:00,24.14,24.19,24.11,24.13,32600.0,11.8955,11.9201,11.8807,11.8906,32600.0
2005-02-15 14:30:00,24.14,24.27,24.11,24.23,36900.0,11.8955,11.9596,11.8807,11.9398,36900.0
2005-02-15 15:00:00,24.22,24.28,24.2,24.22,57400.0,11.9349,11.9645,11.9251,11.9349,57400.0
2005-02-15 15:30:00,24.23,24.26,24.17,24.17,158800.0,11.9398,11.9546,11.9103,11.9103,158800.0
2005-02-16 09:30:00,24.2,24.2,24.0,24.1,37700.0,11.9251,11.9251,11.8265,11.8758,37700.0
2005-02-16 10:00:00,24.12,24.2,24.03,24.15,35700.0,11.8856,11.9251,11.8413,11.9004,35700.0
2005-02-16 10:30:00,24.15,24.17,24.03,24.15,37800.0,11.9004,11.9103,11.8413,11.9004,37800.0
2005-02-16 11:00:00,24.16,24.28,24.16,24.28,26800.0,11.9054,11.9645,11.9054,11.9645,26800.0
2005-02-16 11:30:00,24.29,24.35,24.24,24.32,42200.0,11.9694,11.999,11.9448,11.9842,42200.0
2005-02-16 12:00:00,24.31,24.33,24.28,24.31,17000.0,11.9793,11.9891,11.9645,11.9793,17000.0
2005-02-16 12:30:00,24.31,24.4,24.31,24.36,13200.0,11.9793,12.0236,11.9793,12.0039,13200.0
2005-02-16 13:00:00,24.36,24.49,24.35,24.42,28200.0,12.0039,12.068,11.999,12.0335,28200.0
2005-02-16 13:30:00,24.42,24.52,24.39,24.5,52000.0,12.0335,12.0828,12.0187,12.0729,52000.0
2005-02-16 14:00:00,24.5,24.58,24.5,24.54,80200.0,12.0729,12.1123,12.0729,12.0926,80200.0
2005-02-16 14:30:00,24.54,24.68,24.51,24.68,49400.0,12.0926,12.1616,12.0778,12.1616,49400.0
2005-02-16 15:00:00,24.69,24.76,24.61,24.68,60700.0,12.1665,12.201,12.1271,12.1616,60700.0
2005-02-16 15:30:00,24.68,24.68,24.58,24.6,70400.0,12.1616,12.1616,12.1123,12.1222,70400.0
2005-02-17 09:30:00,24.42,24.6,24.39,24.49,83600.0,12.0335,12.1222,12.0187,12.068,83600.0
2005-02-17 10:00:00,24.48,24.55,24.36,24.41,49600.0,12.063,12.0975,12.0039,12.0285,49600.0
2005-02-17 10:30:00,24.38,24.39,24.11,24.21,51700.0,12.0138,12.0187,11.8807,11.93,51700.0
2005-02-17 11:00:00,24.21,24.28,24.17,24.28,22300.0,11.93,11.9645,11.9103,11.9645,22300.0
2005-02-17 11:30:00,24.28,24.29,24.2,24.28,25100.0,11.9645,11.9694,11.9251,11.9645,25100.0
2005-02-17 12:00:00,24.28,24.43,24.28,24.35,23100.0,11.9645,12.0384,11.9645,11.999,23100.0
2005-02-17 12:30:00,24.35,24.45,24.32,24.45,14500.0,11.999,12.0483,11.9842,12.0483,14500.0
2005-02-17 13:00:00,24.44,24.47,24.37,24.38,53600.0,12.0433,12.0581,12.0088,12.0138,53600.0
2005-02-17 13:30:00,24.38,24.45,24.29,24.29,55100.0,12.0138,12.0483,11.9694,11.9694,55100.0
2005-02-17 14:00:00,24.32,24.37,24.28,24.36,29800.0,11.9842,12.0088,11.9645,12.0039,29800.0
2005-02-17 14:30:00,24.37,24.37,24.21,24.21,29500.0,12.0088,12.0088,11.93,11.93,29500.0
2005-02-17 15:00:00,24.21,24.35,24.19,24.33,48800.0,11.93,11.999,11.9201,11.9891,48800.0
2005-02-17 15:30:00,24.33,24.34,24.15,24.2,54600.0,11.9891,11.9941,11.9004,11.9251,54600.0
2005-02-18 09:30:00,24.11,24.25,24.05,24.21,46300.0,11.8807,11.9497,11.8511,11.93,46300.0
2005-02-18 10:00:00,24.2,24.5,24.2,24.29,56200.0,11.9251,12.0729,11.9251,11.9694,56200.0
2005-02-18 10:30:00,24.26,24.37,24.26,24.34,34100.0,11.9546,12.0088,11.9546,11.9941,34100.0
2005-02-18 11:00:00,24.34,24.43,24.31,24.4,15400.0,11.9941,12.0384,11.9793,12.0236,15400.0
2005-02-18 11:30:00,24.39,24.41,24.26,24.34,24700.0,12.0187,12.0285,11.9546,11.9941,24700.0
2005-02-18 12:00:00,24.33,24.47,24.29,24.33,36900.0,11.9891,12.0581,11.9694,11.9891,36900.0
2005-02-18 12:30:00,24.33,24.35,24.26,24.26,25800.0,11.9891,11.999,11.9546,11.9546,25800.0
2005-02-18 13:00:00,24.26,24.32,24.18,24.28,30500.0,11.9546,11.9842,11.9152,11.9645,30500.0
2005-02-18 13:30:00,24.26,24.27,24.2,24.24,15800.0,11.9546,11.9596,11.9251,11.9448,15800.0
2005-02-18 14:00:00,24.24,24.3,24.18,24.29,19400.0,11.9448,11.9743,11.9152,11.9694,19400.0
2005-02-18 14:30:00,24.29,24.38,24.26,24.36,24500.0,11.9694,12.0138,11.9546,12.0039,24500.0
2005-02-18 15:00:00,24.36,24.39,24.28,24.37,43800.0,12.0039,12.0187,11.9645,12.0088,43800.0
2005-02-18 15:30:00,24.37,24.4,24.26,24.33,65800.0,12.0088,12.0236,11.9546,11.9891,65800.0
2005-02-22 09:30:00,24.3,24.34,23.92,24.04,150100.0,11.9743,11.9941,11.7871,11.8462,150100.0
2005-02-22 10:00:00,24.04,24.35,23.98,24.26,108900.0,11.8462,11.999,11.8167,11.9546,108900.0
2005-02-22 10:30:00,24.26,24.43,24.21,24.22,34300.0,11.9546,12.0384,11.93,11.9349,34300.0
2005-02-22 11:00:00,24.22,24.27,24.19,24.24,22500.0,11.9349,11.9596,11.9201,11.9448,22500.0
2005-02-22 11:30:00,24.26,24.28,24.21,24.24,22800.0,11.9546,11.9645,11.93,11.9448,22800.0
2005-02-22 12:00:00,24.24,24.26,23.83,23.9,52900.0,11.9448,11.9546,11.7427,11.7772,52900.0
2005-02-22 12:30:00,23.9,24.08,23.89,23.91,58100.0,11.7772,11.8659,11.7723,11.7822,58100.0
2005-02-22 13:00:00,23.92,24.01,23.89,23.97,15900.0,11.7871,11.8314,11.7723,11.8117,15900.0
2005-02-22 13:30:00,23.97,23.97,23.81,23.83,36900.0,11.8117,11.8117,11.7329,11.7427,36900.0
2005-02-22 14:00:00,23.84,23.85,23.69,23.73,57100.0,11.7477,11.7526,11.6738,11.6935,57100.0
2005-02-22 14:30:00,23.73,23.86,23.73,23.83,45400.0,11.6935,11.7575,11.6935,11.7427,45400.0
2005-02-22 15:00:00,23.81,23.85,23.7,23.79,83200.0,11.7329,11.7526,11.6787,11.723,83200.0
2005-02-22 15:30:00,23.78,23.79,23.59,23.65,74500.0,11.7181,11.723,11.6245,11.654,74500.0
2005-02-23 09:30:00,23.75,23.9,23.73,23.77,75700.0,11.7033,11.7772,11.6935,11.7132,75700.0
2005-02-23 10:00:00,23.76,23.78,23.65,23.65,108000.0,11.7082,11.7181,11.654,11.654,108000.0
2005-02-23 10:30:00,23.65,23.69,23.61,23.65,25300.0,11.654,11.6738,11.6343,11.654,25300.0
2005-02-23 11:00:00,23.65,23.8,23.62,23.76,42400.0,11.654,11.728,11.6393,11.7082,42400.0
2005-02-23 11:30:00,23.76,23.83,23.75,23.81,29300.0,11.7082,11.7427,11.7033,11.7329,29300.0
2005-02-23 12:00:00,23.82,23.82,23.71,23.74,21200.0,11.7378,11.7378,11.6836,11.6984,21200.0
2005-02-23 12:30:00,23.73,23.78,23.69,23.76,34600.0,11.6935,11.7181,11.6738,11.7082,34600.0
2005-02-23 13:00:00,23.76,23.78,23.67,23.67,28800.0,11.7082,11.7181,11.6639,11.6639,28800.0
2005-02-23 13:30:00,23.67,23.71,23.63,23.71,21800.0,11.6639,11.6836,11.6442,11.6836,21800.0
2005-02-23 14:00:00,23.7,23.71,23.6,23.7,34500.0,11.6787,11.6836,11.6294,11.6787,34500.0
2005-02-23 14:30:00,23.71,23.76,23.67,23.71,28000.0,11.6836,11.7082,11.6639,11.6836,28000.0
2005-02-23 15:00:00,23.71,23.77,23.64,23.75,42900.0,11.6836,11.7132,11.6491,11.7033,42900.0
2005-02-23 15:30:00,23.75,23.76,23.66,23.7,76400.0,11.7033,11.7082,11.659,11.6787,76400.0
2005-02-24 09:30:00,23.7,23.72,23.5,23.63,77200.0,11.6787,11.6885,11.5801,11.6442,77200.0
2005-02-24 10:00:00,23.59,23.69,23.57,23.64,78900.0,11.6245,11.6738,11.6146,11.6491,78900.0
2005-02-24 10:30:00,23.62,23.75,23.56,23.59,55100.0,11.6393,11.7033,11.6097,11.6245,55100.0
2005-02-24 11:00:00,23.56,23.62,23.52,23.58,52000.0,11.6097,11.6393,11.59,11.6195,52000.0
2005-02-24 11:30:00,23.58,23.62,23.55,23.57,23800.0,11.6195,11.6393,11.6048,11.6146,23800.0
2005-02-24 12:00:00,23.58,23.62,23.55,23.56,29700.0,11.6195,11.6393,11.6048,11.6097,29700.0
2005-02-24 12:30:00,23.57,23.6,23.56,23.59,18800.0,11.6146,11.6294,11.6097,11.6245,18800.0
2005-02-24 13:00:00,23.59,23.6,23.52,23.55,30100.0,11.6245,11.6294,11.59,11.6048,30100.0
2005-02-24 13:30:00,23.56,23.68,23.56,23.63,76700.0,11.6097,11.6688,11.6097,11.6442,76700.0
2005-02-24 14:00:00,23.63,23.71,23.6,23.66,78000.0,11.6442,11.6836,11.6294,11.659,78000.0
2005-02-24 14:30:00,23.66,23.69,23.6,23.66,46900.0,11.659,11.6738,11.6294,11.659,46900.0
2005-02-24 15:00:00,23.66,23.83,23.64,23.74,77300.0,11.659,11.7427,11.6491,11.6984,77300.0
2005-02-24 15:30:00,23.75,23.8,23.68,23.79,131400.0,11.7033,11.728,11.6688,11.723,131400.0
2005-02-25 09:30:00,23.95,24.11,23.73,24.1,101200.0,11.8019,11.8807,11.6935,11.8758,101200.0
2005-02-25 10:00:00,24.09,24.25,24.06,24.22,69700.0,11.8709,11.9497,11.8561,11.9349,69700.0
2005-02-25 10:30:00,24.22,24.41,24.22,24.41,60300.0,11.9349,12.0285,11.9349,12.0285,60300.0
2005-02-25 11:00:00,24.42,24.7,24.38,24.7,84900.0,12.0335,12.1714,12.0138,12.1714,84900.0
2005-02-25 11:30:00,24.7,24.85,24.7,24.74,158800.0,12.1714,12.2454,12.1714,12.1912,158800.0
2005-02-25 12:00:00,24.74,24.75,24.53,24.55,74000.0,12.1912,12.1961,12.0877,12.0975,74000.0
2005-02-25 12:30:00,24.54,24.63,24.45,24.45,52800.0,12.0926,12.137,12.0483,12.0483,52800.0
2005-02-25 13:00:00,24.45,24.5,24.37,24.4,38600.0,12.0483,12.0729,12.0088,12.0236,38600.0
2005-02-25 13:30:00,24.38,24.52,24.38,24.51,72800.0,12.0138,12.0828,12.0138,12.0778,72800.0
2005-02-25 14:00:00,24.51,24.57,24.45,24.57,76100.0,12.0778,12.1074,12.0483,12.1074,76100.0
2005-02-25 14:30:00,24.56,24.65,24.55,24.62,53700.0,12.1025,12.1468,12.0975,12.132,53700.0
2005-02-25 15:00:00,24.62,24.71,24.56,24.7,108100.0,12.132,12.1764,12.1025,12.1714,108100.0
2005-02-25 15:30:00,24.72,24.78,24.69,24.7,76700.0,12.1813,12.2109,12.1665,12.1714,76700.0
2005-02-28 09:30:00,24.99,24.99,24.79,24.82,113000.0,12.3144,12.3144,12.2158,12.2306,113000.0
2005-02-28 10:00:00,24.82,24.87,24.7,24.79,95400.0,12.2306,12.2552,12.1714,12.2158,95400.0
2005-02-28 10:30:00,24.78,25.25,24.74,25.13,121500.0,12.2109,12.4425,12.1912,12.3833,121500.0
2005-02-28 11:00:00,25.14,25.35,25.07,25.15,67700.0,12.3883,12.4918,12.3538,12.3932,67700.0
2005-02-28 11:30:00,25.15,25.18,25.04,25.04,67200.0,12.3932,12.408,12.339,12.339,67200.0
2005-02-28 12:00:00,25.04,25.05,24.79,24.9,66000.0,12.339,12.3439,12.2158,12.27,66000.0
2005-02-28 12:30:00,24.86,25.15,24.85,25.12,38000.0,12.2503,12.3932,12.2454,12.3784,38000.0
2005-02-28 13:00:00,25.12,25.13,24.87,24.94,48000.0,12.3784,12.3833,12.2552,12.2897,48000.0
2005-02-28 13:30:00,24.94,24.95,24.81,24.82,68200.0,12.2897,12.2946,12.2257,12.2306,68200.0
2005-02-28 14:00:00,24.82,24.88,24.8,24.84,39400.0,12.2306,12.2601,12.2207,12.2404,39400.0
2005-02-28 14:30:00,24.83,24.96,24.81,24.91,47300.0,12.2355,12.2996,12.2257,12.2749,47300.0
2005-02-28 15:00:00,24.91,25.16,24.91,25.15,110900.0,12.2749,12.3981,12.2749,12.3932,110900.0
2005-02-28 15:30:00,25.13,25.16,24.94,24.98,78000.0,12.3833,12.3981,12.2897,12.3094,78000.0
2005-03-01 09:30:00,24.94,25.28,24.91,24.91,146600.0,12.2897,12.4573,12.2749,12.2749,146600.0
2005-03-01 10:00:00,24.91,25.17,24.88,24.95,70300.0,12.2749,12.4031,12.2601,12.2946,70300.0
2005-03-01 10:30:00,24.95,24.95,24.82,24.83,76900.0,12.2946,12.2946,12.2306,12.2355,76900.0
2005-03-01 11:00:00,24.82,24.91,24.75,24.79,107600.0,12.2306,12.2749,12.1961,12.2158,107600.0
2005-03-01 11:30:00,24.82,24.89,24.74,24.83,123100.0,12.2306,12.2651,12.1912,12.2355,123100.0
2005-03-01 12:00:00,24.82,24.85,24.76,24.81,42700.0,12.2306,12.2454,12.201,12.2257,42700.0
2005-03-01 12:30:00,24.8,24.86,24.75,24.85,23800.0,12.2207,12.2503,12.1961,12.2454,23800.0
2005-03-01 13:00:00,24.84,24.91,24.76,24.77,26500.0,12.2404,12.2749,12.201,12.2059,26500.0
2005-03-01 13:30:00,24.77,24.9,24.76,24.9,20000.0,12.2059,12.27,12.201,12.27,20000.0
2005-03-01 14:00:00,24.89,24.91,24.81,24.83,40400.0,12.2651,12.2749,12.2257,12.2355,40400.0
2005-03-01 14:30:00,24.83,24.91,24.82,24.89,101000.0,12.2355,12.2749,12.2306,12.2651,101000.0
2005-03-01 15:00:00,24.88,24.95,24.81,24.92,105800.0,12.2601,12.2946,12.2257,12.2799,105800.0
2005-03-01 15:30:00,24.91,24.99,24.88,24.91,104500.0,12.2749,12.3144,12.2601,12.2749,104500.0
2005-03-02 09:30:00,24.8,24.85,24.35,24.5,72200.0,12.2207,12.2454,11.999,12.0729,72200.0
2005-03-02 10:00:00,24.49,24.59,24.4,24.5,38600.0,12.068,12.1172,12.0236,12.0729,38600.0
2005-03-02 10:30:00,24.55,24.63,24.5,24.6,26000.0,12.0975,12.137,12.0729,12.1222,26000.0
2005-03-02 11:00:00,24.6,24.9,24.59,24.77,44900.0,12.1222,12.27,12.1172,12.2059,44900.0
2005-03-02 11:30:00,24.76,24.77,24.72,24.72,21400.0,12.201,12.2059,12.1813,12.1813,21400.0
2005-03-02 12:00:00,24.72,24.82,24.71,24.8,32900.0,12.1813,12.2306,12.1764,12.2207,32900.0
2005-03-02 12:30:00,24.8,24.8,24.67,24.77,30400.0,12.2207,12.2207,12.1567,12.2059,30400.0
2005-03-02 13:00:00,24.77,24.83,24.71,24.83,33300.0,12.2059,12.2355,12.1764,12.2355,33300.0
2005-03-02 13:30:00,24.83,24.83,24.59,24.64,35800.0,12.2355,12.2355,12.1172,12.1419,35800.0
2005-03-02 14:00:00,24.66,24.75,24.64,24.7,27000.0,12.1517,12.1961,12.1419,12.1714,27000.0
2005-03-02 14:30:00,24.7,24.7,24.5,24.61,40500.0,12.1714,12.1714,12.0729,12.1271,40500.0
2005-03-02 15:00:00,24.61,24.73,24.59,24.73,39400.0,12.1271,12.1862,12.1172,12.1862,39400.0
2005-03-02 15:30:00,24.73,24.76,24.67,24.67,108200.0,12.1862,12.201,12.1567,12.1567,108200.0
2005-03-03 09:30:00,24.6,24.85,24.56,24.6,63400.0,12.1222,12.2454,12.1025,12.1222,63400.0
2005-03-03 10:00:00,24.6,24.71,24.5,24.5,55700.0,12.1222,12.1764,12.0729,12.0729,55700.0
2005-03-03 10:30:00,24.48,24.6,24.45,24.58,21100.0,12.063,12.1222,12.0483,12.1123,21100.0
2005-03-03 11:00:00,24.57,24.61,24.48,24.61,22300.0,12.1074,12.1271,12.063,12.1271,22300.0
2005-03-03 11:30:00,24.62,24.63,24.38,24.41,35100.0,12.132,12.137,12.0138,12.0285,35100.0
2005-03-03 12:00:00,24.43,24.55,24.43,24.5,38900.0,12.0384,12.0975,12.0384,12.0729,38900.0
2005-03-03 12:30:00,24.51,24.52,24.46,24.51,18100.0,12.0778,12.0828,12.0532,12.0778,18100.0
2005-03-03 13:00:00,24.51,24.6,24.46,24.48,30500.0,12.0778,12.1222,12.0532,12.063,30500.0
2005-03-03 13:30:00,24.47,24.6,24.45,24.52,20900.0,12.0581,12.1222,12.0483,12.0828,20900.0
2005-03-03 14:00:00,24.53,24.6,24.47,24.55,60400.0,12.0877,12.1222,12.0581,12.0975,60400.0
2005-03-03 14:30:00,24.55,24.55,24.49,24.5,20800.0,12.0975,12.0975,12.068,12.0729,20800.0
2005-03-03 15:00:00,24.5,24.58,24.47,24.58,74300.0,12.0729,12.1123,12.0581,12.1123,74300.0
2005-03-03 15:30:00,24.58,24.58,24.41,24.48,75000.0,12.1123,12.1123,12.0285,12.063,75000.0
2005-03-04 09:30:00,24.58,24.9,24.58,24.9,64200.0,12.1123,12.27,12.1123,12.27,64200.0
2005-03-04 10:00:00,24.93,25.11,24.91,25.03,36200.0,12.2848,12.3735,12.2749,12.3341,36200.0
2005-03-04 10:30:00,25.02,25.03,24.9,24.93,49600.0,12.3291,12.3341,12.27,12.2848,49600.0
2005-03-04 11:00:00,24.92,25.01,24.87,24.93,65100.0,12.2799,12.3242,12.2552,12.2848,65100.0
2005-03-04 11:30:00,24.92,25.01,24.9,24.96,32300.0,12.2799,12.3242,12.27,12.2996,32300.0
2005-03-04 12:00:00,24.96,25.07,24.92,24.99,40900.0,12.2996,12.3538,12.2799,12.3144,40900.0
2005-03-04 12:30:00,25.0,25.2,24.99,25.03,48700.0,12.3193,12.4178,12.3144,12.3341,48700.0
2005-03-04 13:00:00,25.02,25.13,24.99,25.1,49200.0,12.3291,12.3833,12.3144,12.3686,49200.0
2005-03-04 13:30:00,25.1,25.12,25.02,25.05,36800.0,12.3686,12.3784,12.3291,12.3439,36800.0
2005-03-04 14:00:00,25.05,25.12,25.03,25.09,42500.0,12.3439,12.3784,12.3341,12.3636,42500.0
2005-03-04 14:30:00,25.08,25.19,24.98,25.03,53200.0,12.3587,12.4129,12.3094,12.3341,53200.0
2005-03-04 15:00:00,25.03,25.06,24.95,24.99,70600.0,12.3341,12.3488,12.2946,12.3144,70600.0
2005-03-04 15:30:00,24.99,25.0,24.97,25.0,113300.0,12.3144,12.3193,12.3045,12.3193,113300.0
2005-03-07 09:30:00,25.11,25.15,25.02,25.02,55500.0,12.3735,12.3932,12.3291,12.3291,55500.0
2005-03-07 10:00:00,25.02,25.15,25.0,25.01,47300.0,12.3291,12.3932,12.3193,12.3242,47300.0
2005-03-07 10:30:00,25.01,25.01,24.91,24.95,23800.0,12.3242,12.3242,12.2749,12.2946,23800.0
2005-03-07 11:00:00,24.95,25.01,24.93,24.99,23400.0,12.2946,12.3242,12.2848,12.3144,23400.0
2005-03-07 11:30:00,25.0,25.04,24.95,25.02,20500.0,12.3193,12.339,12.2946,12.3291,20500.0
2005-03-07 12:00:00,25.03,25.03,24.97,24.97,14000.0,12.3341,12.3341,12.3045,12.3045,14000.0
2005-03-07 12:30:00,24.99,25.0,24.88,24.98,30100.0,12.3144,12.3193,12.2601,12.3094,30100.0
2005-03-07 13:00:00,24.98,25.0,24.95,25.0,9800.0,12.3094,12.3193,12.2946,12.3193,9800.0
2005-03-07 13:30:00,24.98,24.99,24.89,24.97,19500.0,12.3094,12.3144,12.2651,12.3045,19500.0
2005-03-07 14:00:00,24.98,25.12,24.93,24.93,53500.0,12.3094,12.3784,12.2848,12.2848,53500.0
2005-03-07 14:30:00,24.93,25.0,24.92,24.97,19500.0,12.2848,12.3193,12.2799,12.3045,19500.0
2005-03-07 15:00:00,24.97,24.98,24.87,24.91,33200.0,12.3045,12.3094,12.2552,12.2749,33200.0
2005-03-07 15:30:00,24.89,24.89,24.77,24.8,49700.0,12.2651,12.2651,12.2059,12.2207,49700.0
2005-03-08 09:30:00,24.7,24.79,24.55,24.64,117200.0,12.1714,12.2158,12.0975,12.1419,117200.0
2005-03-08 10:00:00,24.62,24.63,24.5,24.56,34900.0,12.132,12.137,12.0729,12.1025,34900.0
2005-03-08 10:30:00,24.57,24.68,24.56,24.6,43200.0,12.1074,12.1616,12.1025,12.1222,43200.0
2005-03-08 11:00:00,24.63,25.0,24.52,24.61,36900.0,12.137,12.3193,12.0828,12.1271,36900.0
2005-03-08 11:30:00,24.61,24.68,24.6,24.61,36600.0,12.1271,12.1616,12.1222,12.1271,36600.0
2005-03-08 12:00:00,24.61,24.61,24.55,24.56,52400.0,12.1271,12.1271,12.0975,12.1025,52400.0
2005-03-08 12:30:00,24.55,24.62,24.52,24.59,23600.0,12.0975,12.132,12.0828,12.1172,23600.0
2005-03-08 13:00:00,24.57,24.64,24.55,24.56,32200.0,12.1074,12.1419,12.0975,12.1025,32200.0
2005-03-08 13:30:00,24.56,24.58,24.46,24.55,30400.0,12.1025,12.1123,12.0532,12.0975,30400.0
2005-03-08 14:00:00,24.5,24.56,24.5,24.56,23400.0,12.0729,12.1025,12.0729,12.1025,23400.0
2005-03-08 14:30:00,24.56,24.6,24.52,24.54,27100.0,12.1025,12.1222,12.0828,12.0926,27100.0
2005-03-08 15:00:00,24.54,24.55,24.46,24.46,37500.0,12.0926,12.0975,12.0532,12.0532,37500.0
2005-03-08 15:30:00,24.46,24.6,24.33,24.54,109600.0,12.0532,12.1222,11.9891,12.0926,109600.0
2005-03-09 09:30:00,24.89,24.89,24.15,24.63,119700.0,12.2651,12.2651,11.9004,12.137,119700.0
2005-03-09 10:00:00,24.63,24.65,24.55,24.57,77300.0,12.137,12.1468,12.0975,12.1074,77300.0
2005-03-09 10:30:00,24.58,24.79,24.58,24.74,66100.0,12.1123,12.2158,12.1123,12.1912,66100.0
2005-03-09 11:00:00,24.73,24.76,24.67,24.75,53200.0,12.1862,12.201,12.1567,12.1961,53200.0
2005-03-09 11:30:00,24.72,24.75,24.7,24.75,23000.0,12.1813,12.1961,12.1714,12.1961,23000.0
2005-03-09 12:00:00,24.74,24.82,24.71,24.82,79500.0,12.1912,12.2306,12.1764,12.2306,79500.0
2005-03-09 12:30:00,24.82,24.85,24.75,24.76,55500.0,12.2306,12.2454,12.1961,12.201,55500.0
2005-03-09 13:00:00,24.76,24.83,24.76,24.78,83400.0,12.201,12.2355,12.201,12.2109,83400.0
2005-03-09 13:30:00,24.78,24.81,24.7,24.79,38900.0,12.2109,12.2257,12.1714,12.2158,38900.0
2005-03-09 14:00:00,24.79,24.89,24.77,24.82,54900.0,12.2158,12.2651,12.2059,12.2306,54900.0
2005-03-09 14:30:00,24.82,24.93,24.82,24.85,67300.0,12.2306,12.2848,12.2306,12.2454,67300.0
2005-03-09 15:00:00,24.85,24.86,24.73,24.8,56700.0,12.2454,12.2503,12.1862,12.2207,56700.0
2005-03-09 15:30:00,24.8,24.83,24.51,24.65,69800.0,12.2207,12.2355,12.0778,12.1468,69800.0
2005-03-10 09:30:00,24.7,24.71,24.25,24.32,68000.0,12.1714,12.1764,11.9497,11.9842,68000.0
2005-03-10 10:00:00,24.32,24.45,23.97,23.99,108200.0,11.9842,12.0483,11.8117,11.8216,108200.0
2005-03-10 10:30:00,23.99,24.06,23.87,23.99,57800.0,11.8216,11.8561,11.7624,11.8216,57800.0
2005-03-10 11:00:00,23.98,23.98,23.62,23.79,98900.0,11.8167,11.8167,11.6393,11.723,98900.0
2005-03-10 11:30:00,23.79,23.94,23.79,23.9,27900.0,11.723,11.7969,11.723,11.7772,27900.0
2005-03-10 12:00:00,23.89,23.98,23.88,23.98,27300.0,11.7723,11.8167,11.7674,11.8167,27300.0
2005-03-10 12:30:00,23.98,24.06,23.9,24.0,36800.0,11.8167,11.8561,11.7772,11.8265,36800.0
2005-03-10 13:00:00,24.01,24.05,23.95,24.02,39800.0,11.8314,11.8511,11.8019,11.8364,39800.0
2005-03-10 13:30:00,24.01,24.21,24.01,24.07,47700.0,11.8314,11.93,11.8314,11.861,47700.0
2005-03-10 14:00:00,24.09,24.14,24.06,24.12,40100.0,11.8709,11.8955,11.8561,11.8856,40100.0
2005-03-10 14:30:00,24.12,24.16,24.09,24.14,26500.0,11.8856,11.9054,11.8709,11.8955,26500.0
2005-03-10 15:00:00,24.13,24.13,23.99,24.04,45100.0,11.8906,11.8906,11.8216,11.8462,45100.0
2005-03-10 15:30:00,24.04,24.06,23.98,23.99,52400.0,11.8462,11.8561,11.8167,11.8216,52400.0
2005-03-11 09:30:00,23.85,24.34,23.85,24.29,60300.0,11.7526,11.9941,11.7526,11.9694,60300.0
2005-03-11 10:00:00,24.3,24.36,24.18,24.21,42500.0,11.9743,12.0039,11.9152,11.93,42500.0
2005-03-11 10:30:00,24.2,24.24,24.0,24.04,35900.0,11.9251,11.9448,11.8265,11.8462,35900.0
2005-03-11 11:00:00,24.03,24.08,23.95,23.99,32600.0,11.8413,11.8659,11.8019,11.8216,32600.0
2005-03-11 11:30:00,23.99,24.16,23.99,24.1,21100.0,11.8216,11.9054,11.8216,11.8758,21100.0
2005-03-11 12:00:00,24.1,24.14,24.04,24.14,16700.0,11.8758,11.8955,11.8462,11.8955,16700.0
2005-03-11 12:30:00,24.13,24.17,24.06,24.06,15100.0,11.8906,11.9103,11.8561,11.8561,15100.0
2005-03-11 13:00:00,24.07,24.12,24.05,24.05,19900.0,11.861,11.8856,11.8511,11.8511,19900.0
2005-03-11 13:30:00,24.05,24.06,23.93,23.97,34500.0,11.8511,11.8561,11.792,11.8117,34500.0
2005-03-11 14:00:00,23.95,24.09,23.95,24.06,13500.0,11.8019,11.8709,11.8019,11.8561,13500.0
2005-03-11 14:30:00,24.06,24.1,23.98,23.98,22700.0,11.8561,11.8758,11.8167,11.8167,22700.0
2005-03-11 15:00:00,23.97,24.01,23.94,24.0,20600.0,11.8117,11.8314,11.7969,11.8265,20600.0
2005-03-11 15:30:00,24.0,24.08,23.97,24.05,28500.0,11.8265,11.8659,11.8117,11.8511,28500.0
2005-03-14 09:30:00,24.3,24.32,24.15,24.2,64300.0,11.9743,11.9842,11.9004,11.9251,64300.0
2005-03-14 10:00:00,24.15,24.27,24.09,24.23,28800.0,11.9004,11.9596,11.8709,11.9398,28800.0
2005-03-14 10:30:00,24.24,24.28,24.07,24.15,23600.0,11.9448,11.9645,11.861,11.9004,23600.0
2005-03-14 11:00:00,24.16,24.21,24.1,24.12,16500.0,11.9054,11.93,11.8758,11.8856,16500.0
2005-03-14 11:30:00,24.13,24.16,24.12,24.15,18300.0,11.8906,11.9054,11.8856,11.9004,18300.0
2005-03-14 12:00:00,24.15,24.17,24.09,24.1,14300.0,11.9004,11.9103,11.8709,11.8758,14300.0
2005-03-14 12:30:00,24.1,24.14,24.05,24.09,17600.0,11.8758,11.8955,11.8511,11.8709,17600.0
2005-03-14 13:00:00,24.06,24.13,24.0,24.01,25200.0,11.8561,11.8906,11.8265,11.8314,25200.0
2005-03-14 13:30:00,24.02,24.02,23.9,23.96,19600.0,11.8364,11.8364,11.7772,11.8068,19600.0
2005-03-14 14:00:00,23.96,23.97,23.87,23.93,53400.0,11.8068,11.8117,11.7624,11.792,53400.0
2005-03-14 14:30:00,23.95,23.95,23.85,23.89,40900.0,11.8019,11.8019,11.7526,11.7723,40900.0
2005-03-14 15:00:00,23.91,23.99,23.9,23.98,22900.0,11.7822,11.8216,11.7772,11.8167,22900.0
2005-03-14 15:30:00,23.99,24.06,23.9,23.95,68500.0,11.8216,11.8561,11.7772,11.8019,68500.0
2005-03-15 09:30:00,23.99,24.16,23.96,24.16,35000.0,11.8216,11.9054,11.8068,11.9054,35000.0
2005-03-15 10:00:00,24.11,24.12,23.98,24.0,25900.0,11.8807,11.8856,11.8167,11.8265,25900.0
2005-03-15 10:30:00,23.98,24.04,23.91,24.04,35600.0,11.8167,11.8462,11.7822,11.8462,35600.0
2005-03-15 11:00:00,24.04,24.09,24.04,24.09,27900.0,11.8462,11.8709,11.8462,11.8709,27900.0
2005-03-15 11:30:00,24.08,24.1,24.01,24.08,36300.0,11.8659,11.8758,11.8314,11.8659,36300.0
2005-03-15 12:00:00,24.07,24.08,23.96,24.07,31300.0,11.861,11.8659,11.8068,11.861,31300.0
2005-03-15 12:30:00,24.07,24.08,23.96,24.05,47400.0,11.861,11.8659,11.8068,11.8511,47400.0
2005-03-15 13:00:00,24.07,24.07,24.02,24.04,13800.0,11.861,11.861,11.8364,11.8462,13800.0
2005-03-15 13:30:00,24.04,24.05,23.96,24.0,34200.0,11.8462,11.8511,11.8068,11.8265,34200.0
2005-03-15 14:00:00,24.0,24.05,23.86,23.95,34600.0,11.8265,11.8511,11.7575,11.8019,34600.0
2005-03-15 14:30:00,23.98,24.02,23.85,24.0,27500.0,11.8167,11.8364,11.7526,11.8265,27500.0
2005-03-15 15:00:00,24.0,24.01,23.88,23.88,19300.0,11.8265,11.8314,11.7674,11.7674,19300.0
2005-03-15 15:30:00,23.88,23.96,23.85,23.86,61000.0,11.7674,11.8068,11.7526,11.7575,61000.0
2005-03-16 09:30:00,23.63,23.7,23.41,23.51,60400.0,11.6442,11.6787,11.5358,11.5851,60400.0
2005-03-16 10:00:00,23.53,23.56,23.38,23.41,50000.0,11.5949,11.6097,11.521,11.5358,50000.0
2005-03-16 10:30:00,23.39,23.4,23.14,23.28,149600.0,11.5259,11.5308,11.4027,11.4717,149600.0
2005-03-16 11:00:00,23.27,23.27,23.09,23.13,71600.0,11.4668,11.4668,11.3781,11.3978,71600.0
2005-03-16 11:30:00,23.14,23.21,23.14,23.16,44600.0,11.4027,11.4372,11.4027,11.4126,44600.0
2005-03-16 12:00:00,23.16,23.27,23.15,23.27,68500.0,11.4126,11.4668,11.4077,11.4668,68500.0
2005-03-16 12:30:00,23.27,23.27,23.21,23.21,22200.0,11.4668,11.4668,11.4372,11.4372,22200.0
2005-03-16 13:00:00,23.22,23.32,23.22,23.3,24000.0,11.4421,11.4914,11.4421,11.4816,24000.0
2005-03-16 13:30:00,23.3,23.3,23.07,23.15,58700.0,11.4816,11.4816,11.3682,11.4077,58700.0
2005-03-16 14:00:00,23.14,23.2,23.07,23.18,70900.0,11.4027,11.4323,11.3682,11.4224,70900.0
2005-03-16 14:30:00,23.18,23.26,23.13,23.24,55900.0,11.4224,11.4619,11.3978,11.452,55900.0
2005-03-16 15:00:00,23.24,23.31,23.21,23.22,55300.0,11.452,11.4865,11.4372,11.4421,55300.0
2005-03-16 15:30:00,23.22,23.31,23.16,23.27,79700.0,11.4421,11.4865,11.4126,11.4668,79700.0
2005-03-17 09:30:00,23.15,23.25,23.11,23.13,49700.0,11.4077,11.4569,11.3879,11.3978,49700.0
2005-03-17 10:00:00,23.13,23.21,23.05,23.21,39900.0,11.3978,11.4372,11.3584,11.4372,39900.0
2005-03-17 10:30:00,23.21,23.25,23.12,23.25,50400.0,11.4372,11.4569,11.3929,11.4569,50400.0
2005-03-17 11:00:00,23.25,23.38,23.22,23.38,43100.0,11.4569,11.521,11.4421,11.521,43100.0
2005-03-17 11:30:00,23.36,23.46,23.35,23.44,29500.0,11.5111,11.5604,11.5062,11.5506,29500.0
2005-03-17 12:00:00,23.41,23.42,23.27,23.37,18100.0,11.5358,11.5407,11.4668,11.5161,18100.0
2005-03-17 12:30:00,23.42,23.6,23.41,23.55,37700.0,11.5407,11.6294,11.5358,11.6048,37700.0
2005-03-17 13:00:00,23.51,23.55,23.48,23.54,18000.0,11.5851,11.6048,11.5703,11.5998,18000.0
2005-03-17 13:30:00,23.54,23.65,23.53,23.53,32400.0,11.5998,11.654,11.5949,11.5949,32400.0
2005-03-17 14:00:00,23.54,23.61,23.51,23.57,10600.0,11.5998,11.6343,11.5851,11.6146,10600.0
2005-03-17 14:30:00,23.57,23.67,23.57,23.63,14900.0,11.6146,11.6639,11.6146,11.6442,14900.0
2005-03-17 15:00:00,23.66,23.75,23.6,23.72,51300.0,11.659,11.7033,11.6294,11.6885,51300.0
2005-03-17 15:30:00,23.72,23.74,23.53,23.58,63300.0,11.6885,11.6984,11.5949,11.6195,63300.0
2005-03-18 09:30:00,23.58,23.58,23.27,23.28,275600.0,11.6195,11.6195,11.4668,11.4717,275600.0
2005-03-18 10:00:00,23.32,23.5,23.27,23.45,68100.0,11.4914,11.5801,11.4668,11.5555,68100.0
2005-03-18 10:30:00,23.44,23.44,23.35,23.36,25100.0,11.5506,11.5506,11.5062,11.5111,25100.0
2005-03-18 11:00:00,23.35,23.45,23.35,23.4,13700.0,11.5062,11.5555,11.5062,11.5308,13700.0
2005-03-18 11:30:00,23.41,23.41,23.38,23.39,22100.0,11.5358,11.5358,11.521,11.5259,22100.0
2005-03-18 12:00:00,23.38,23.4,23.35,23.38,27000.0,11.521,11.5308,11.5062,11.521,27000.0
2005-03-18 12:30:00,23.37,23.39,23.3,23.33,31500.0,11.5161,11.5259,11.4816,11.4964,31500.0
2005-03-18 13:00:00,23.33,23.35,23.17,23.19,26900.0,11.4964,11.5062,11.4175,11.4274,26900.0
2005-03-18 13:30:00,23.23,23.27,23.02,23.13,28200.0,11.4471,11.4668,11.3436,11.3978,28200.0
2005-03-18 14:00:00,23.18,23.21,23.08,23.17,45900.0,11.4224,11.4372,11.3732,11.4175,45900.0
2005-03-18 14:30:00,23.15,23.27,23.15,23.22,22100.0,11.4077,11.4668,11.4077,11.4421,22100.0
2005-03-18 15:00:00,23.25,23.29,23.16,23.26,38100.0,11.4569,11.4766,11.4126,11.4619,38100.0
2005-03-18 15:30:00,23.25,23.48,23.21,23.33,41200.0,11.4569,11.5703,11.4372,11.4964,41200.0
2005-03-21 09:30:00,23.42,23.42,23.12,23.15,35800.0,11.5407,11.5407,11.3929,11.4077,35800.0
2005-03-21 10:00:00,23.18,23.28,23.17,23.18,15800.0,11.4224,11.4717,11.4175,11.4224,15800.0
2005-03-21 10:30:00,23.16,23.16,23.05,23.1,22200.0,11.4126,11.4126,11.3584,11.383,22200.0
2005-03-21 11:00:00,23.09,23.1,22.77,23.08,60300.0,11.3781,11.383,11.2204,11.3732,60300.0
2005-03-21 11:30:00,23.07,23.15,23.04,23.1,20300.0,11.3682,11.4077,11.3534,11.383,20300.0
2005-03-21 12:00:00,23.1,23.24,23.04,23.24,17700.0,11.383,11.452,11.3534,11.452,17700.0
2005-03-21 12:30:00,23.21,23.32,23.19,23.32,23400.0,11.4372,11.4914,11.4274,11.4914,23400.0
2005-03-21 13:00:00,23.31,23.38,23.31,23.33,17500.0,11.4865,11.521,11.4865,11.4964,17500.0
2005-03-21 13:30:00,23.31,23.35,23.3,23.31,11300.0,11.4865,11.5062,11.4816,11.4865,11300.0
2005-03-21 14:00:00,23.31,23.31,23.15,23.16,24200.0,11.4865,11.4865,11.4077,11.4126,24200.0
2005-03-21 14:30:00,23.16,23.28,23.14,23.23,17500.0,11.4126,11.4717,11.4027,11.4471,17500.0
2005-03-21 15:00:00,23.23,23.33,23.16,23.32,21900.0,11.4471,11.4964,11.4126,11.4914,21900.0
2005-03-21 15:30:00,23.32,23.32,23.2,23.22,42700.0,11.4914,11.4914,11.4323,11.4421,42700.0
2005-03-22 09:30:00,23.21,23.5,23.17,23.37,33000.0,11.4372,11.5801,11.4175,11.5161,33000.0
2005-03-22 10:00:00,23.38,23.55,23.38,23.49,18900.0,11.521,11.6048,11.521,11.5752,18900.0
2005-03-22 10:30:00,23.48,23.51,23.45,23.49,10800.0,11.5703,11.5851,11.5555,11.5752,10800.0
2005-03-22 11:00:00,23.49,23.49,23.41,23.43,7200.0,11.5752,11.5752,11.5358,11.5456,7200.0
2005-03-22 11:30:00,23.44,23.49,23.41,23.49,5100.0,11.5506,11.5752,11.5358,11.5752,5100.0
2005-03-22 12:00:00,23.5,23.55,23.47,23.5,19300.0,11.5801,11.6048,11.5653,11.5801,19300.0
2005-03-22 12:30:00,23.5,23.55,23.45,23.46,14500.0,11.5801,11.6048,11.5555,11.5604,14500.0
2005-03-22 13:00:00,23.47,23.53,23.45,23.51,20200.0,11.5653,11.5949,11.5555,11.5851,20200.0
2005-03-22 13:30:00,23.51,23.74,23.51,23.7,39200.0,11.5851,11.6984,11.5851,11.6787,39200.0
2005-03-22 14:00:00,23.7,23.72,23.49,23.55,25000.0,11.6787,11.6885,11.5752,11.6048,25000.0
2005-03-22 14:30:00,23.54,23.59,23.2,23.36,47900.0,11.5998,11.6245,11.4323,11.5111,47900.0
2005-03-22 15:00:00,23.36,23.37,23.2,23.29,53800.0,11.5111,11.5161,11.4323,11.4766,53800.0
2005-03-22 15:30:00,23.3,23.31,23.14,23.15,58300.0,11.4816,11.4865,11.4027,11.4077,58300.0
2005-03-23 09:30:00,22.95,23.03,22.85,22.95,58100.0,11.3091,11.3485,11.2598,11.3091,58100.0
2005-03-23 10:00:00,22.9,23.17,22.9,23.03,48700.0,11.2845,11.4175,11.2845,11.3485,48700.0
2005-03-23 10:30:00,23.03,23.06,22.95,23.06,29600.0,11.3485,11.3633,11.3091,11.3633,29600.0
2005-03-23 11:00:00,23.03,23.09,23.0,23.03,27200.0,11.3485,11.3781,11.3337,11.3485,27200.0
2005-03-23 11:30:00,23.03,23.04,22.96,23.01,18600.0,11.3485,11.3534,11.314,11.3387,18600.0
2005-03-23 12:00:00,23.01,23.04,22.96,22.99,12600.0,11.3387,11.3534,11.314,11.3288,12600.0
2005-03-23 12:30:00,23.0,23.02,22.98,23.01,12200.0,11.3337,11.3436,11.3239,11.3387,12200.0
2005-03-23 13:00:00,23.02,23.08,23.02,23.04,16400.0,11.3436,11.3732,11.3436,11.3534,16400.0
2005-03-23 13:30:00,23.05,23.1,23.02,23.1,35600.0,11.3584,11.383,11.3436,11.383,35600.0
2005-03-23 14:00:00,23.1,23.15,23.04,23.05,41800.0,11.383,11.4077,11.3534,11.3584,41800.0
2005-03-23 14:30:00,23.05,23.05,22.95,22.95,17900.0,11.3584,11.3584,11.3091,11.3091,17900.0
2005-03-23 15:00:00,22.96,22.96,22.86,22.86,35800.0,11.314,11.314,11.2648,11.2648,35800.0
2005-03-23 15:30:00,22.87,22.91,22.82,22.83,45200.0,11.2697,11.2894,11.245,11.25,45200.0
2005-03-24 09:30:00,22.83,23.13,22.79,23.05,40200.0,11.25,11.3978,11.2303,11.3584,40200.0
2005-03-24 10:00:00,23.06,23.1,22.97,23.01,25600.0,11.3633,11.383,11.319,11.3387,25600.0
2005-03-24 10:30:00,22.97,23.0,22.93,22.97,8500.0,11.319,11.3337,11.2992,11.319,8500.0
2005-03-24 11:00:00,22.97,22.97,22.84,22.88,29200.0,11.319,11.319,11.2549,11.2746,29200.0
2005-03-24 11:30:00,22.86,22.9,22.8,22.89,48900.0,11.2648,11.2845,11.2352,11.2795,48900.0
2005-03-24 12:00:00,22.89,22.94,22.88,22.92,6600.0,11.2795,11.3042,11.2746,11.2943,6600.0
2005-03-24 12:30:00,22.92,23.03,22.91,23.01,54900.0,11.2943,11.3485,11.2894,11.3387,54900.0
2005-03-24 13:00:00,23.0,23.0,22.93,22.96,14900.0,11.3337,11.3337,11.2992,11.314,14900.0
2005-03-24 13:30:00,22.95,22.98,22.92,22.93,8500.0,11.3091,11.3239,11.2943,11.2992,8500.0
2005-03-24 14:00:00,22.93,23.0,22.92,22.96,19500.0,11.2992,11.3337,11.2943,11.314,19500.0
2005-03-24 14:30:00,22.98,22.98,22.92,22.96,11000.0,11.3239,11.3239,11.2943,11.314,11000.0
2005-03-24 15:00:00,22.97,23.0,22.9,22.98,24400.0,11.319,11.3337,11.2845,11.3239,24400.0
2005-03-24 15:30:00,22.97,22.97,22.89,22.89,49200.0,11.319,11.319,11.2795,11.2795,49200.0
2005-03-28 09:30:00,22.97,23.09,22.97,23.02,31600.0,11.319,11.3781,11.319,11.3436,31600.0
2005-03-28 10:00:00,23.02,23.04,22.96,23.0,72500.0,11.3436,11.3534,11.314,11.3337,72500.0
2005-03-28 10:30:00,23.0,23.06,22.95,22.96,22100.0,11.3337,11.3633,11.3091,11.314,22100.0
2005-03-28 11:00:00,22.95,22.98,22.89,22.94,17800.0,11.3091,11.3239,11.2795,11.3042,17800.0
2005-03-28 11:30:00,22.96,22.96,22.8,22.82,48700.0,11.314,11.314,11.2352,11.245,48700.0
2005-03-28 12:00:00,22.81,22.81,22.7,22.77,30100.0,11.2401,11.2401,11.1859,11.2204,30100.0
2005-03-28 12:30:00,22.76,22.76,22.67,22.68,28000.0,11.2155,11.2155,11.1711,11.1761,28000.0
2005-03-28 13:00:00,22.68,22.7,22.65,22.68,46700.0,11.1761,11.1859,11.1613,11.1761,46700.0
2005-03-28 13:30:00,22.68,22.72,22.68,22.69,36400.0,11.1761,11.1958,11.1761,11.181,36400.0
2005-03-28 14:00:00,22.69,22.74,22.63,22.74,50500.0,11.181,11.2056,11.1514,11.2056,50500.0
2005-03-28 14:30:00,22.74,22.8,22.7,22.75,44300.0,11.2056,11.2352,11.1859,11.2105,44300.0
2005-03-28 15:00:00,22.75,22.78,22.7,22.74,32800.0,11.2105,11.2253,11.1859,11.2056,32800.0
2005-03-28 15:30:00,22.74,22.8,22.72,22.78,56100.0,11.2056,11.2352,11.1958,11.2253,56100.0
2005-03-29 09:30:00,22.81,22.98,22.67,22.8,65700.0,11.2401,11.3239,11.1711,11.2352,65700.0
2005-03-29 10:00:00,22.78,22.91,22.71,22.81,65800.0,11.2253,11.2894,11.1908,11.2401,65800.0
2005-03-29 10:30:00,22.8,22.94,22.77,22.8,59400.0,11.2352,11.3042,11.2204,11.2352,59400.0
2005-03-29 11:00:00,22.83,22.88,22.81,22.83,49200.0,11.25,11.2746,11.2401,11.25,49200.0
2005-03-29 11:30:00,22.83,22.84,22.75,22.81,53800.0,11.25,11.2549,11.2105,11.2401,53800.0
2005-03-29 12:00:00,22.81,22.81,22.7,22.74,12600.0,11.2401,11.2401,11.1859,11.2056,12600.0
2005-03-29 12:30:00,22.74,22.76,22.63,22.64,21500.0,11.2056,11.2155,11.1514,11.1563,21500.0
2005-03-29 13:00:00,22.64,22.64,22.3,22.37,128500.0,11.1563,11.1563,10.9888,11.0233,128500.0
2005-03-29 13:30:00,22.37,22.45,22.37,22.39,20000.0,11.0233,11.0627,11.0233,11.0331,20000.0
2005-03-29 14:00:00,22.38,22.38,22.17,22.21,78800.0,11.0282,11.0282,10.9247,10.9444,78800.0
2005-03-29 14:30:00,22.21,22.28,22.16,22.28,65800.0,10.9444,10.9789,10.9198,10.9789,65800.0
2005-03-29 15:00:00,22.28,22.35,22.0,22.1,131700.0,10.9789,11.0134,10.841,10.8902,131700.0
2005-03-29 15:30:00,22.1,22.2,21.84,21.99,150400.0,10.8902,10.9395,10.7621,10.836,150400.0
2005-03-30 09:30:00,21.95,22.14,21.95,22.02,86400.0,10.8163,10.91,10.8163,10.8508,86400.0
2005-03-30 10:00:00,22.03,22.06,21.99,22.0,77800.0,10.8557,10.8705,10.836,10.841,77800.0
2005-03-30 10:30:00,22.0,22.06,22.0,22.02,43100.0,10.841,10.8705,10.841,10.8508,43100.0
2005-03-30 11:00:00,22.03,22.03,21.92,22.0,54800.0,10.8557,10.8557,10.8015,10.841,54800.0
2005-03-30 11:30:00,22.0,22.07,21.98,22.04,45900.0,10.841,10.8755,10.8311,10.8607,45900.0
2005-03-30 12:00:00,22.05,22.11,22.01,22.03,25600.0,10.8656,10.8952,10.8459,10.8557,25600.0
2005-03-30 12:30:00,22.03,22.09,21.99,22.02,22100.0,10.8557,10.8853,10.836,10.8508,22100.0
2005-03-30 13:00:00,22.03,22.07,22.02,22.03,25100.0,10.8557,10.8755,10.8508,10.8557,25100.0
2005-03-30 13:30:00,22.03,22.08,21.96,22.05,29100.0,10.8557,10.8804,10.8213,10.8656,29100.0
2005-03-30 14:00:00,22.05,22.1,21.94,21.94,31400.0,10.8656,10.8902,10.8114,10.8114,31400.0
2005-03-30 14:30:00,21.94,22.04,21.94,22.01,29200.0,10.8114,10.8607,10.8114,10.8459,29200.0
2005-03-30 15:00:00,22.01,22.05,22.0,22.04,30400.0,10.8459,10.8656,10.841,10.8607,30400.0
2005-03-30 15:30:00,22.05,22.11,22.02,22.1,84100.0,10.8656,10.8952,10.8508,10.8902,84100.0
2005-03-31 09:30:00,22.12,22.37,21.98,22.25,35100.0,10.9001,11.0233,10.8311,10.9642,35100.0
2005-03-31 10:00:00,22.25,22.26,22.14,22.16,45000.0,10.9642,10.9691,10.91,10.9198,45000.0
2005-03-31 10:30:00,22.17,22.25,22.12,22.25,52300.0,10.9247,10.9642,10.9001,10.9642,52300.0
2005-03-31 11:00:00,22.23,22.27,22.16,22.27,44100.0,10.9543,10.974,10.9198,10.974,44100.0
2005-03-31 11:30:00,22.25,22.3,22.17,22.22,21000.0,10.9642,10.9888,10.9247,10.9494,21000.0
2005-03-31 12:00:00,22.23,22.27,22.17,22.22,34800.0,10.9543,10.974,10.9247,10.9494,34800.0
2005-03-31 12:30:00,22.23,22.29,22.21,22.25,17000.0,10.9543,10.9839,10.9444,10.9642,17000.0
2005-03-31 13:00:00,22.25,22.28,22.21,22.25,20100.0,10.9642,10.9789,10.9444,10.9642,20100.0
2005-03-31 13:30:00,22.27,22.32,22.2,22.24,29700.0,10.974,10.9987,10.9395,10.9592,29700.0
2005-03-31 14:00:00,22.23,22.35,22.17,22.26,34200.0,10.9543,11.0134,10.9247,10.9691,34200.0
2005-03-31 14:30:00,22.26,22.3,22.22,22.25,47900.0,10.9691,10.9888,10.9494,10.9642,47900.0
2005-03-31 15:00:00,22.24,22.29,22.23,22.24,52400.0,10.9592,10.9839,10.9543,10.9592,52400.0
2005-03-31 15:30:00,22.25,22.31,22.23,22.24,136800.0,10.9642,10.9937,10.9543,10.9592,136800.0
2005-04-01 09:30:00,22.31,22.59,22.31,22.5,54500.0,10.9937,11.1317,10.9937,11.0874,54500.0
2005-04-01 10:00:00,22.5,22.56,22.28,22.29,43700.0,11.0874,11.1169,10.9789,10.9839,43700.0
2005-04-01 10:30:00,22.28,22.46,22.23,22.36,80600.0,10.9789,11.0676,10.9543,11.0184,80600.0
2005-04-01 11:00:00,22.36,22.53,22.34,22.52,48400.0,11.0184,11.1021,11.0085,11.0972,48400.0
2005-04-01 11:30:00,22.53,22.7,22.52,22.63,53300.0,11.1021,11.1859,11.0972,11.1514,53300.0
2005-04-01 12:00:00,22.63,22.64,22.56,22.59,67000.0,11.1514,11.1563,11.1169,11.1317,67000.0
2005-04-01 12:30:00,22.58,22.73,22.56,22.68,99900.0,11.1268,11.2007,11.1169,11.1761,99900.0
2005-04-01 13:00:00,22.69,22.87,22.68,22.82,141200.0,11.181,11.2697,11.1761,11.245,141200.0
2005-04-01 13:30:00,22.82,23.03,22.77,22.96,140300.0,11.245,11.3485,11.2204,11.314,140300.0
2005-04-01 14:00:00,22.96,23.0,22.9,22.93,85700.0,11.314,11.3337,11.2845,11.2992,85700.0
2005-04-01 14:30:00,22.93,23.04,22.85,22.93,123500.0,11.2992,11.3534,11.2598,11.2992,123500.0
2005-04-01 15:00:00,22.93,23.14,22.9,23.0,97300.0,11.2992,11.4027,11.2845,11.3337,97300.0
2005-04-01 15:30:00,23.0,23.07,22.98,23.06,120400.0,11.3337,11.3682,11.3239,11.3633,120400.0
2005-04-04 09:30:00,23.2,23.2,22.97,23.0,85400.0,11.4323,11.4323,11.319,11.3337,85400.0
2005-04-04 10:00:00,22.98,23.09,22.98,23.07,81700.0,11.3239,11.3781,11.3239,11.3682,81700.0
2005-04-04 10:30:00,23.05,23.41,23.05,23.25,73400.0,11.3584,11.5358,11.3584,11.4569,73400.0
2005-04-04 11:00:00,23.25,23.6,23.2,23.23,96500.0,11.4569,11.6294,11.4323,11.4471,96500.0
2005-04-04 11:30:00,23.22,23.26,23.11,23.25,52000.0,11.4421,11.4619,11.3879,11.4569,52000.0
2005-04-04 12:00:00,23.25,23.25,23.01,23.16,62200.0,11.4569,11.4569,11.3387,11.4126,62200.0
2005-04-04 12:30:00,23.16,23.16,22.99,23.03,23200.0,11.4126,11.4126,11.3288,11.3485,23200.0
2005-04-04 13:00:00,23.03,23.03,22.97,22.98,20700.0,11.3485,11.3485,11.319,11.3239,20700.0
2005-04-04 13:30:00,22.98,23.05,22.98,23.05,20100.0,11.3239,11.3584,11.3239,11.3584,20100.0
2005-04-04 14:00:00,23.05,23.17,23.05,23.16,42300.0,11.3584,11.4175,11.3584,11.4126,42300.0
2005-04-04 14:30:00,23.16,23.21,23.13,23.15,22800.0,11.4126,11.4372,11.3978,11.4077,22800.0
2005-04-04 15:00:00,23.14,23.25,23.14,23.24,30700.0,11.4027,11.4569,11.4027,11.452,30700.0
2005-04-04 15:30:00,23.23,23.35,23.2,23.26,101500.0,11.4471,11.5062,11.4323,11.4619,101500.0
2005-04-05 09:30:00,23.45,23.66,23.41,23.6,96200.0,11.5555,11.659,11.5358,11.6294,96200.0
2005-04-05 10:00:00,23.6,23.63,23.48,23.49,47500.0,11.6294,11.6442,11.5703,11.5752,47500.0
2005-04-05 10:30:00,23.49,23.66,23.48,23.49,42500.0,11.5752,11.659,11.5703,11.5752,42500.0
2005-04-05 11:00:00,23.49,23.51,23.48,23.48,45100.0,11.5752,11.5851,11.5703,11.5703,45100.0
2005-04-05 11:30:00,23.48,23.5,23.41,23.41,28000.0,11.5703,11.5801,11.5358,11.5358,28000.0
2005-04-05 12:00:00,23.42,23.47,23.38,23.38,24600.0,11.5407,11.5653,11.521,11.521,24600.0
2005-04-05 12:30:00,23.37,23.42,23.36,23.4,30100.0,11.5161,11.5407,11.5111,11.5308,30100.0
2005-04-05 13:00:00,23.4,23.4,23.35,23.37,20100.0,11.5308,11.5308,11.5062,11.5161,20100.0
2005-04-05 13:30:00,23.37,23.44,23.31,23.43,26800.0,11.5161,11.5506,11.4865,11.5456,26800.0
2005-04-05 14:00:00,23.44,23.44,23.28,23.44,34300.0,11.5506,11.5506,11.4717,11.5506,34300.0
2005-04-05 14:30:00,23.45,23.6,23.4,23.54,71900.0,11.5555,11.6294,11.5308,11.5998,71900.0
2005-04-05 15:00:00,23.54,23.55,23.39,23.4,37900.0,11.5998,11.6048,11.5259,11.5308,37900.0
2005-04-05 15:30:00,23.4,23.49,23.39,23.46,50500.0,11.5308,11.5752,11.5259,11.5604,50500.0
2005-04-06 09:30:00,23.45,23.66,23.4,23.6,39300.0,11.5555,11.659,11.5308,11.6294,39300.0
2005-04-06 10:00:00,23.61,23.66,23.57,23.58,15100.0,11.6343,11.659,11.6146,11.6195,15100.0
2005-04-06 10:30:00,23.57,23.66,23.5,23.64,20800.0,11.6146,11.659,11.5801,11.6491,20800.0
2005-04-06 11:00:00,23.64,23.77,23.62,23.74,30600.0,11.6491,11.7132,11.6393,11.6984,30600.0
2005-04-06 11:30:00,23.72,23.79,23.7,23.75,16100.0,11.6885,11.723,11.6787,11.7033,16100.0
2005-04-06 12:00:00,23.76,23.79,23.69,23.73,15200.0,11.7082,11.723,11.6738,11.6935,15200.0
2005-04-06 12:30:00,23.73,23.74,23.66,23.71,10900.0,11.6935,11.6984,11.659,11.6836,10900.0
2005-04-06 13:00:00,23.69,23.7,23.62,23.67,7900.0,11.6738,11.6787,11.6393,11.6639,7900.0
2005-04-06 13:30:00,23.63,23.67,23.49,23.5,19400.0,11.6442,11.6639,11.5752,11.5801,19400.0
2005-04-06 14:00:00,23.51,23.59,23.51,23.58,11300.0,11.5851,11.6245,11.5851,11.6195,11300.0
2005-04-06 14:30:00,23.6,23.65,23.55,23.64,15700.0,11.6294,11.654,11.6048,11.6491,15700.0
2005-04-06 15:00:00,23.63,23.63,23.5,23.5,19900.0,11.6442,11.6442,11.5801,11.5801,19900.0
2005-04-06 15:30:00,23.5,23.5,23.42,23.5,73700.0,11.5801,11.5801,11.5407,11.5801,73700.0
2005-04-07 09:30:00,23.36,23.47,23.19,23.34,47000.0,11.5111,11.5653,11.4274,11.5013,47000.0
2005-04-07 10:00:00,23.33,23.36,23.17,23.2,21200.0,11.4964,11.5111,11.4175,11.4323,21200.0
2005-04-07 10:30:00,23.2,23.39,23.2,23.28,22700.0,11.4323,11.5259,11.4323,11.4717,22700.0
2005-04-07 11:00:00,23.28,23.35,23.13,23.21,63600.0,11.4717,11.5062,11.3978,11.4372,63600.0
2005-04-07 11:30:00,23.21,23.25,23.14,23.14,13700.0,11.4372,11.4569,11.4027,11.4027,13700.0
2005-04-07 12:00:00,23.14,23.26,23.14,23.26,12500.0,11.4027,11.4619,11.4027,11.4619,12500.0
2005-04-07 12:30:00,23.27,23.35,23.22,23.27,15800.0,11.4668,11.5062,11.4421,11.4668,15800.0
2005-04-07 13:00:00,23.24,23.26,23.21,23.21,8700.0,11.452,11.4619,11.4372,11.4372,8700.0
2005-04-07 13:30:00,23.21,23.25,23.06,23.19,22500.0,11.4372,11.4569,11.3633,11.4274,22500.0
2005-04-07 14:00:00,23.17,23.26,23.13,23.13,19200.0,11.4175,11.4619,11.3978,11.3978,19200.0
2005-04-07 14:30:00,23.13,23.27,23.13,23.26,17600.0,11.3978,11.4668,11.3978,11.4619,17600.0
2005-04-07 15:00:00,23.26,23.26,23.17,23.17,22000.0,11.4619,11.4619,11.4175,11.4175,22000.0
2005-04-07 15:30:00,23.18,23.2,23.1,23.18,62400.0,11.4224,11.4323,11.383,11.4224,62400.0
2005-04-08 09:30:00,23.19,23.2,23.04,23.13,30700.0,11.4274,11.4323,11.3534,11.3978,30700.0
2005-04-08 10:00:00,23.14,23.18,23.0,23.04,29800.0,11.4027,11.4224,11.3337,11.3534,29800.0
2005-04-08 10:30:00,23.04,23.06,22.99,23.03,27100.0,11.3534,11.3633,11.3288,11.3485,27100.0
2005-04-08 11:00:00,23.06,23.1,23.0,23.04,42600.0,11.3633,11.383,11.3337,11.3534,42600.0
2005-04-08 11:30:00,23.03,23.06,22.9,22.98,28900.0,11.3485,11.3633,11.2845,11.3239,28900.0
2005-04-08 12:00:00,22.97,23.03,22.94,23.02,8800.0,11.319,11.3485,11.3042,11.3436,8800.0
2005-04-08 12:30:00,23.03,23.06,23.01,23.02,9200.0,11.3485,11.3633,11.3387,11.3436,9200.0
2005-04-08 13:00:00,23.03,23.07,23.0,23.02,8800.0,11.3485,11.3682,11.3337,11.3436,8800.0
2005-04-08 13:30:00,23.02,23.06,22.97,23.0,8500.0,11.3436,11.3633,11.319,11.3337,8500.0
2005-04-08 14:00:00,23.01,23.06,22.96,23.03,33800.0,11.3387,11.3633,11.314,11.3485,33800.0
2005-04-08 14:30:00,23.04,23.06,22.98,22.98,12700.0,11.3534,11.3633,11.3239,11.3239,12700.0
2005-04-08 15:00:00,22.98,23.0,22.83,22.88,53600.0,11.3239,11.3337,11.25,11.2746,53600.0
2005-04-08 15:30:00,22.86,22.9,22.84,22.88,82000.0,11.2648,11.2845,11.2549,11.2746,82000.0
2005-04-11 09:30:00,22.84,22.9,22.6,22.73,29500.0,11.2549,11.2845,11.1366,11.2007,29500.0
2005-04-11 10:00:00,22.72,22.75,22.61,22.72,39600.0,11.1958,11.2105,11.1416,11.1958,39600.0
2005-04-11 10:30:00,22.73,22.78,22.65,22.67,33300.0,11.2007,11.2253,11.1613,11.1711,33300.0
2005-04-11 11:00:00,22.68,22.75,22.67,22.69,12200.0,11.1761,11.2105,11.1711,11.181,12200.0
2005-04-11 11:30:00,22.72,22.73,22.63,22.67,16000.0,11.1958,11.2007,11.1514,11.1711,16000.0
2005-04-11 12:00:00,22.66,22.75,22.65,22.74,54200.0,11.1662,11.2105,11.1613,11.2056,54200.0
2005-04-11 12:30:00,22.71,22.79,22.7,22.73,18200.0,11.1908,11.2303,11.1859,11.2007,18200.0
2005-04-11 13:00:00,22.74,22.74,22.65,22.65,24100.0,11.2056,11.2056,11.1613,11.1613,24100.0
2005-04-11 13:30:00,22.66,22.68,22.65,22.65,29700.0,11.1662,11.1761,11.1613,11.1613,29700.0
2005-04-11 14:00:00,22.65,22.66,22.57,22.58,34800.0,11.1613,11.1662,11.1218,11.1268,34800.0
2005-04-11 14:30:00,22.59,22.6,22.5,22.59,103800.0,11.1317,11.1366,11.0874,11.1317,103800.0
2005-04-11 15:00:00,22.59,22.59,22.51,22.52,18600.0,11.1317,11.1317,11.0923,11.0972,18600.0
2005-04-11 15:30:00,22.52,22.53,22.41,22.46,71400.0,11.0972,11.1021,11.043,11.0676,71400.0
2005-04-12 09:30:00,22.45,22.45,22.28,22.28,34800.0,11.0627,11.0627,10.9789,10.9789,34800.0
2005-04-12 10:00:00,22.29,22.34,22.18,22.22,30800.0,10.9839,11.0085,10.9297,10.9494,30800.0
2005-04-12 10:30:00,22.22,22.25,22.08,22.13,29400.0,10.9494,10.9642,10.8804,10.905,29400.0
2005-04-12 11:00:00,22.15,22.22,22.12,22.17,19300.0,10.9149,10.9494,10.9001,10.9247,19300.0
2005-04-12 11:30:00,22.16,22.17,22.04,22.08,46400.0,10.9198,10.9247,10.8607,10.8804,46400.0
2005-04-12 12:00:00,22.06,22.09,21.96,22.0,19700.0,10.8705,10.8853,10.8213,10.841,19700.0
2005-04-12 12:30:00,22.02,22.06,21.96,22.02,27800.0,10.8508,10.8705,10.8213,10.8508,27800.0
2005-04-12 13:00:00,22.02,22.04,21.97,21.98,26400.0,10.8508,10.8607,10.8262,10.8311,26400.0
2005-04-12 13:30:00,21.99,22.03,21.88,21.88,41300.0,10.836,10.8557,10.7818,10.7818,41300.0
2005-04-12 14:00:00,21.87,22.17,21.83,22.12,142300.0,10.7769,10.9247,10.7572,10.9001,142300.0
2005-04-12 14:30:00,22.11,22.36,22.07,22.29,76400.0,10.8952,11.0184,10.8755,10.9839,76400.0
2005-04-12 15:00:00,22.25,22.31,22.15,22.24,87700.0,10.9642,10.9937,10.9149,10.9592,87700.0
2005-04-12 15:30:00,22.25,22.32,22.22,22.25,140400.0,10.9642,10.9987,10.9494,10.9642,140400.0
2005-04-13 09:30:00,22.14,22.15,21.9,22.03,34800.0,10.91,10.9149,10.7917,10.8557,34800.0
2005-04-13 10:00:00,22.05,22.11,21.98,22.03,35300.0,10.8656,10.8952,10.8311,10.8557,35300.0
2005-04-13 10:30:00,22.05,22.15,21.91,21.98,29900.0,10.8656,10.9149,10.7966,10.8311,29900.0
2005-04-13 11:00:00,21.99,22.0,21.9,21.94,36800.0,10.836,10.841,10.7917,10.8114,36800.0
2005-04-13 11:30:00,21.94,22.0,21.91,21.93,19500.0,10.8114,10.841,10.7966,10.8065,19500.0
2005-04-13 12:00:00,21.93,21.94,21.85,21.86,44300.0,10.8065,10.8114,10.7671,10.772,44300.0
2005-04-13 12:30:00,21.87,21.9,21.63,21.7,82600.0,10.7769,10.7917,10.6586,10.6931,82600.0
2005-04-13 13:00:00,21.7,21.72,21.6,21.62,80700.0,10.6931,10.703,10.6439,10.6537,80700.0
2005-04-13 13:30:00,21.62,21.62,21.3,21.43,82100.0,10.6537,10.6537,10.496,10.5601,82100.0
2005-04-13 14:00:00,21.44,21.54,21.39,21.53,27300.0,10.565,10.6143,10.5404,10.6094,27300.0
2005-04-13 14:30:00,21.53,21.58,21.48,21.53,27600.0,10.6094,10.634,10.5847,10.6094,27600.0
2005-04-13 15:00:00,21.53,21.56,21.3,21.31,72900.0,10.6094,10.6241,10.496,10.501,72900.0
2005-04-13 15:30:00,21.35,21.5,21.33,21.46,96700.0,10.5207,10.5946,10.5108,10.5749,96700.0
2005-04-14 09:30:00,21.39,21.47,21.0,21.27,64300.0,10.5404,10.5798,10.3482,10.4812,64300.0
2005-04-14 10:00:00,21.27,21.27,21.03,21.06,73300.0,10.4812,10.4812,10.363,10.3778,73300.0
2005-04-14 10:30:00,21.06,21.11,21.0,21.09,53900.0,10.3778,10.4024,10.3482,10.3925,53900.0
2005-04-14 11:00:00,21.08,21.23,20.94,21.04,72500.0,10.3876,10.4615,10.3186,10.3679,72500.0
2005-04-14 11:30:00,21.04,21.04,20.88,20.9,54500.0,10.3679,10.3679,10.2891,10.2989,54500.0
2005-04-14 12:00:00,20.9,20.91,20.63,20.63,99000.0,10.2989,10.3038,10.1659,10.1659,99000.0
2005-04-14 12:30:00,20.63,20.74,20.5,20.55,65000.0,10.1659,10.2201,10.1018,10.1264,65000.0
2005-04-14 13:00:00,20.56,20.57,20.32,20.36,68100.0,10.1314,10.1363,10.0131,10.0328,68100.0
2005-04-14 13:30:00,20.35,20.39,20.26,20.34,86500.0,10.0279,10.0476,9.9835,10.023,86500.0
2005-04-14 14:00:00,20.35,20.64,20.32,20.59,80700.0,10.0279,10.1708,10.0131,10.1462,80700.0
2005-04-14 14:30:00,20.6,20.62,20.42,20.56,73900.0,10.1511,10.1609,10.0624,10.1314,73900.0
2005-04-14 15:00:00,20.56,20.6,20.46,20.49,96000.0,10.1314,10.1511,10.0821,10.0969,96000.0
2005-04-14 15:30:00,20.49,20.54,20.15,20.29,272300.0,10.0969,10.1215,9.9293,9.9983,272300.0
2005-04-15 09:30:00,20.31,20.46,19.9,20.46,141700.0,10.0082,10.0821,9.8061,10.0821,141700.0
2005-04-15 10:00:00,20.45,20.57,20.32,20.41,71300.0,10.0772,10.1363,10.0131,10.0575,71300.0
2005-04-15 10:30:00,20.43,20.63,20.43,20.63,47600.0,10.0673,10.1659,10.0673,10.1659,47600.0
2005-04-15 11:00:00,20.63,20.63,20.51,20.54,26900.0,10.1659,10.1659,10.1067,10.1215,26900.0
2005-04-15 11:30:00,20.51,20.53,20.3,20.34,28300.0,10.1067,10.1166,10.0033,10.023,28300.0
2005-04-15 12:00:00,20.34,20.4,20.2,20.28,48800.0,10.023,10.0525,9.954,9.9934,48800.0
2005-04-15 12:30:00,20.25,20.26,19.96,20.01,25200.0,9.9786,9.9835,9.8357,9.8604,25200.0
2005-04-15 13:00:00,20.02,20.19,20.01,20.17,42300.0,9.8653,9.9491,9.8604,9.9392,42300.0
2005-04-15 13:30:00,20.19,20.2,20.06,20.06,34000.0,9.9491,9.954,9.885,9.885,34000.0
2005-04-15 14:00:00,20.07,20.29,20.06,20.23,64500.0,9.8899,9.9983,9.885,9.9688,64500.0
2005-04-15 14:30:00,20.23,20.24,20.11,20.24,44300.0,9.9688,9.9737,9.9096,9.9737,44300.0
2005-04-15 15:00:00,20.23,20.27,20.14,20.18,43600.0,9.9688,9.9885,9.9244,9.9441,43600.0
2005-04-15 15:30:00,20.17,20.23,20.08,20.16,102300.0,9.9392,9.9688,9.8948,9.9343,102300.0
2005-04-18 09:30:00,20.57,20.57,19.9,20.16,63600.0,10.1363,10.1363,9.8061,9.9343,63600.0
2005-04-18 10:00:00,20.13,20.43,20.13,20.26,21100.0,9.9195,10.0673,9.9195,9.9835,21100.0
2005-04-18 10:30:00,20.27,20.34,20.15,20.28,28000.0,9.9885,10.023,9.9293,9.9934,28000.0
2005-04-18 11:00:00,20.28,20.33,20.12,20.12,17000.0,9.9934,10.018,9.9146,9.9146,17000.0
2005-04-18 11:30:00,20.13,20.24,20.09,20.18,58600.0,9.9195,9.9737,9.8998,9.9441,58600.0
2005-04-18 12:00:00,20.18,20.27,20.11,20.26,21700.0,9.9441,9.9885,9.9096,9.9835,21700.0
2005-04-18 12:30:00,20.27,20.52,20.24,20.52,24700.0,9.9885,10.1117,9.9737,10.1117,24700.0
2005-04-18 13:00:00,20.5,20.51,20.35,20.42,16800.0,10.1018,10.1067,10.0279,10.0624,16800.0
2005-04-18 13:30:00,20.4,20.49,20.38,20.45,12600.0,10.0525,10.0969,10.0427,10.0772,12600.0
2005-04-18 14:00:00,20.42,20.51,20.32,20.33,14900.0,10.0624,10.1067,10.0131,10.018,14900.0
2005-04-18 14:30:00,20.33,20.34,20.21,20.31,70000.0,10.018,10.023,9.9589,10.0082,70000.0
2005-04-18 15:00:00,20.31,20.41,20.22,20.39,36000.0,10.0082,10.0575,9.9638,10.0476,36000.0
2005-04-18 15:30:00,20.38,20.41,20.27,20.34,60000.0,10.0427,10.0575,9.9885,10.023,60000.0
2005-04-19 09:30:00,20.58,20.89,20.58,20.89,54100.0,10.1412,10.294,10.1412,10.294,54100.0
2005-04-19 10:00:00,20.88,21.0,20.87,20.94,42600.0,10.2891,10.3482,10.2841,10.3186,42600.0
2005-04-19 10:30:00,20.96,21.01,20.81,20.81,17800.0,10.3285,10.3531,10.2546,10.2546,17800.0
2005-04-19 11:00:00,20.81,20.97,20.81,20.95,22100.0,10.2546,10.3334,10.2546,10.3236,22100.0
2005-04-19 11:30:00,20.98,21.08,20.98,21.03,34000.0,10.3383,10.3876,10.3383,10.363,34000.0
2005-04-19 12:00:00,21.03,21.04,20.98,21.0,38900.0,10.363,10.3679,10.3383,10.3482,38900.0
2005-04-19 12:30:00,20.99,21.04,20.95,20.98,15300.0,10.3433,10.3679,10.3236,10.3383,15300.0
2005-04-19 13:00:00,21.0,21.12,20.98,21.11,48700.0,10.3482,10.4073,10.3383,10.4024,48700.0
2005-04-19 13:30:00,21.11,21.29,21.11,21.25,60200.0,10.4024,10.4911,10.4024,10.4714,60200.0
2005-04-19 14:00:00,21.26,21.33,21.25,21.3,57700.0,10.4763,10.5108,10.4714,10.496,57700.0
2005-04-19 14:30:00,21.3,21.34,21.25,21.3,33700.0,10.496,10.5157,10.4714,10.496,33700.0
2005-04-19 15:00:00,21.31,21.33,21.28,21.3,66200.0,10.501,10.5108,10.4862,10.496,66200.0
2005-04-19 15:30:00,21.3,21.37,21.25,21.35,78500.0,10.496,10.5305,10.4714,10.5207,78500.0
2005-04-20 09:30:00,21.58,21.58,21.03,21.03,67900.0,10.634,10.634,10.363,10.363,67900.0
2005-04-20 10:00:00,21.06,21.2,21.04,21.15,31600.0,10.3778,10.4467,10.3679,10.4221,31600.0
2005-04-20 10:30:00,21.15,21.21,21.02,21.21,50000.0,10.4221,10.4517,10.3581,10.4517,50000.0
2005-04-20 11:00:00,21.21,21.32,21.12,21.19,28300.0,10.4517,10.5059,10.4073,10.4418,28300.0
2005-04-20 11:30:00,21.17,21.21,21.13,21.2,15000.0,10.432,10.4517,10.4123,10.4467,15000.0
2005-04-20 12:00:00,21.21,21.21,21.08,21.09,16800.0,10.4517,10.4517,10.3876,10.3925,16800.0
2005-04-20 12:30:00,21.07,21.13,20.91,20.91,24300.0,10.3827,10.4123,10.3038,10.3038,24300.0
2005-04-20 13:00:00,20.91,20.95,20.83,20.91,55700.0,10.3038,10.3236,10.2644,10.3038,55700.0
2005-04-20 13:30:00,20.9,20.91,20.81,20.86,22900.0,10.2989,10.3038,10.2546,10.2792,22900.0
2005-04-20 14:00:00,20.85,20.86,20.76,20.82,23600.0,10.2743,10.2792,10.2299,10.2595,23600.0
2005-04-20 14:30:00,20.79,20.88,20.77,20.87,21400.0,10.2447,10.2891,10.2349,10.2841,21400.0
2005-04-20 15:00:00,20.87,20.87,20.75,20.75,32800.0,10.2841,10.2841,10.225,10.225,32800.0
2005-04-20 15:30:00,20.75,20.79,20.69,20.74,65900.0,10.225,10.2447,10.1954,10.2201,65900.0
2005-04-21 09:30:00,20.98,21.28,20.97,21.16,49300.0,10.3383,10.4862,10.3334,10.427,49300.0
2005-04-21 10:00:00,21.17,21.24,20.99,21.0,43600.0,10.432,10.4665,10.3433,10.3482,43600.0
2005-04-21 10:30:00,21.03,21.11,20.93,21.0,30500.0,10.363,10.4024,10.3137,10.3482,30500.0
2005-04-21 11:00:00,20.98,21.04,20.93,21.03,35800.0,10.3383,10.3679,10.3137,10.363,35800.0
2005-04-21 11:30:00,21.01,21.14,21.0,21.08,31700.0,10.3531,10.4172,10.3482,10.3876,31700.0
2005-04-21 12:00:00,21.07,21.23,21.07,21.21,39300.0,10.3827,10.4615,10.3827,10.4517,39300.0
2005-04-21 12:30:00,21.21,21.21,21.03,21.06,22800.0,10.4517,10.4517,10.363,10.3778,22800.0
2005-04-21 13:00:00,21.06,21.16,21.03,21.08,23200.0,10.3778,10.427,10.363,10.3876,23200.0
2005-04-21 13:30:00,21.09,21.26,21.07,21.23,22500.0,10.3925,10.4763,10.3827,10.4615,22500.0
2005-04-21 14:00:00,21.23,21.33,21.18,21.29,37800.0,10.4615,10.5108,10.4369,10.4911,37800.0
2005-04-21 14:30:00,21.25,21.26,21.19,21.2,27800.0,10.4714,10.4763,10.4418,10.4467,27800.0
2005-04-21 15:00:00,21.2,21.2,21.09,21.12,81900.0,10.4467,10.4467,10.3925,10.4073,81900.0
2005-04-21 15:30:00,21.12,21.27,21.1,21.27,114100.0,10.4073,10.4812,10.3975,10.4812,114100.0
2005-04-22 09:30:00,21.25,21.3,21.14,21.25,75600.0,10.4714,10.496,10.4172,10.4714,75600.0
2005-04-22 10:00:00,21.25,21.37,21.21,21.29,50300.0,10.4714,10.5305,10.4517,10.4911,50300.0
2005-04-22 10:30:00,21.26,21.35,21.19,21.24,37200.0,10.4763,10.5207,10.4418,10.4665,37200.0
2005-04-22 11:00:00,21.24,21.31,21.17,21.26,29700.0,10.4665,10.501,10.432,10.4763,29700.0
2005-04-22 11:30:00,21.26,21.26,21.17,21.2,21000.0,10.4763,10.4763,10.432,10.4467,21000.0
2005-04-22 12:00:00,21.21,21.24,21.12,21.19,12700.0,10.4517,10.4665,10.4073,10.4418,12700.0
2005-04-22 12:30:00,21.15,21.24,21.12,21.2,10400.0,10.4221,10.4665,10.4073,10.4467,10400.0
2005-04-22 13:00:00,21.21,21.24,21.17,21.24,9700.0,10.4517,10.4665,10.432,10.4665,9700.0
2005-04-22 13:30:00,21.24,21.25,21.15,21.2,11400.0,10.4665,10.4714,10.4221,10.4467,11400.0
2005-04-22 14:00:00,21.2,21.2,21.08,21.16,51800.0,10.4467,10.4467,10.3876,10.427,51800.0
2005-04-22 14:30:00,21.16,21.2,20.99,21.06,27600.0,10.427,10.4467,10.3433,10.3778,27600.0
2005-04-22 15:00:00,21.05,21.1,20.82,20.82,51500.0,10.3728,10.3975,10.2595,10.2595,51500.0
2005-04-22 15:30:00,20.78,21.03,20.74,21.03,44400.0,10.2398,10.363,10.2201,10.363,44400.0
2005-04-25 09:30:00,21.09,21.35,21.09,21.16,30200.0,10.3925,10.5207,10.3925,10.427,30200.0
2005-04-25 10:00:00,21.15,21.46,21.1,21.39,51000.0,10.4221,10.5749,10.3975,10.5404,51000.0
2005-04-25 10:30:00,21.37,21.41,21.27,21.38,42100.0,10.5305,10.5502,10.4812,10.5354,42100.0
2005-04-25 11:00:00,21.36,21.45,21.35,21.4,20400.0,10.5256,10.5699,10.5207,10.5453,20400.0
2005-04-25 11:30:00,21.39,21.59,21.39,21.56,23400.0,10.5404,10.6389,10.5404,10.6241,23400.0
2005-04-25 12:00:00,21.56,21.61,21.51,21.59,38800.0,10.6241,10.6488,10.5995,10.6389,38800.0
2005-04-25 12:30:00,21.59,21.61,21.53,21.56,15600.0,10.6389,10.6488,10.6094,10.6241,15600.0
2005-04-25 13:00:00,21.56,21.59,21.51,21.57,19100.0,10.6241,10.6389,10.5995,10.6291,19100.0
2005-04-25 13:30:00,21.54,21.61,21.46,21.46,15100.0,10.6143,10.6488,10.5749,10.5749,15100.0
2005-04-25 14:00:00,21.46,21.57,21.46,21.56,13600.0,10.5749,10.6291,10.5749,10.6241,13600.0
2005-04-25 14:30:00,21.53,21.61,21.51,21.56,16100.0,10.6094,10.6488,10.5995,10.6241,16100.0
2005-04-25 15:00:00,21.56,21.56,21.4,21.52,50900.0,10.6241,10.6241,10.5453,10.6044,50900.0
2005-04-25 15:30:00,21.52,21.64,21.5,21.63,60000.0,10.6044,10.6636,10.5946,10.6586,60000.0
2005-04-26 09:30:00,21.63,21.63,21.4,21.42,91700.0,10.6586,10.6586,10.5453,10.5552,91700.0
2005-04-26 10:00:00,21.45,21.69,21.4,21.51,110800.0,10.5699,10.6882,10.5453,10.5995,110800.0
2005-04-26 10:30:00,21.51,21.65,21.51,21.6,68100.0,10.5995,10.6685,10.5995,10.6439,68100.0
2005-04-26 11:00:00,21.6,21.61,21.42,21.47,58400.0,10.6439,10.6488,10.5552,10.5798,58400.0
2005-04-26 11:30:00,21.47,21.51,21.47,21.51,70500.0,10.5798,10.5995,10.5798,10.5995,70500.0
2005-04-26 12:00:00,21.52,21.56,21.5,21.51,47800.0,10.6044,10.6241,10.5946,10.5995,47800.0
2005-04-26 12:30:00,21.52,21.54,21.49,21.5,132200.0,10.6044,10.6143,10.5897,10.5946,132200.0
2005-04-26 13:00:00,21.5,21.52,21.37,21.37,173300.0,10.5946,10.6044,10.5305,10.5305,173300.0
2005-04-26 13:30:00,21.37,21.41,21.35,21.4,18300.0,10.5305,10.5502,10.5207,10.5453,18300.0
2005-04-26 14:00:00,21.4,21.41,21.19,21.26,36800.0,10.5453,10.5502,10.4418,10.4763,36800.0
2005-04-26 14:30:00,21.26,21.32,21.14,21.16,61100.0,10.4763,10.5059,10.4172,10.427,61100.0
2005-04-26 15:00:00,21.16,21.35,21.16,21.2,112100.0,10.427,10.5207,10.427,10.4467,112100.0
2005-04-26 15:30:00,21.2,21.2,21.04,21.05,107200.0,10.4467,10.4467,10.3679,10.3728,107200.0
2005-04-27 09:30:00,20.92,20.92,20.47,20.47,48000.0,10.3088,10.3088,10.087,10.087,48000.0
2005-04-27 10:00:00,20.45,20.47,20.26,20.36,67700.0,10.0772,10.087,9.9835,10.0328,67700.0
2005-04-27 10:30:00,20.32,20.47,20.29,20.35,33400.0,10.0131,10.087,9.9983,10.0279,33400.0
2005-04-27 11:00:00,20.32,20.46,20.25,20.45,23500.0,10.0131,10.0821,9.9786,10.0772,23500.0
2005-04-27 11:30:00,20.45,20.51,20.33,20.48,23400.0,10.0772,10.1067,10.018,10.092,23400.0
2005-04-27 12:00:00,20.48,20.69,20.43,20.44,29600.0,10.092,10.1954,10.0673,10.0722,29600.0
2005-04-27 12:30:00,20.4,20.45,20.4,20.45,13000.0,10.0525,10.0772,10.0525,10.0772,13000.0
2005-04-27 13:00:00,20.42,20.63,20.4,20.43,29000.0,10.0624,10.1659,10.0525,10.0673,29000.0
2005-04-27 13:30:00,20.4,20.63,20.4,20.63,41400.0,10.0525,10.1659,10.0525,10.1659,41400.0
2005-04-27 14:00:00,20.6,20.62,20.47,20.54,21800.0,10.1511,10.1609,10.087,10.1215,21800.0
2005-04-27 14:30:00,20.54,20.57,20.46,20.48,24100.0,10.1215,10.1363,10.0821,10.092,24100.0
2005-04-27 15:00:00,20.49,20.65,20.42,20.5,51700.0,10.0969,10.1757,10.0624,10.1018,51700.0
2005-04-27 15:30:00,20.5,20.58,20.43,20.5,67500.0,10.1018,10.1412,10.0673,10.1018,67500.0
2005-04-28 09:30:00,20.58,20.78,20.26,20.26,51300.0,10.1412,10.2398,9.9835,9.9835,51300.0
2005-04-28 10:00:00,20.27,20.57,20.27,20.57,64200.0,9.9885,10.1363,9.9885,10.1363,64200.0
2005-04-28 10:30:00,20.58,20.61,20.3,20.35,219800.0,10.1412,10.156,10.0033,10.0279,219800.0
2005-04-28 11:00:00,20.35,20.42,20.25,20.25,81400.0,10.0279,10.0624,9.9786,9.9786,81400.0
2005-04-28 11:30:00,20.25,20.25,20.12,20.16,24400.0,9.9786,9.9786,9.9146,9.9343,24400.0
2005-04-28 12:00:00,20.14,20.25,20.13,20.22,18600.0,9.9244,9.9786,9.9195,9.9638,18600.0
2005-04-28 12:30:00,20.22,20.34,20.19,20.26,67000.0,9.9638,10.023,9.9491,9.9835,67000.0
2005-04-28 13:00:00,20.24,20.26,20.17,20.23,20200.0,9.9737,9.9835,9.9392,9.9688,20200.0
2005-04-28 13:30:00,20.24,20.29,20.17,20.29,28400.0,9.9737,9.9983,9.9392,9.9983,28400.0
2005-04-28 14:00:00,20.29,20.29,20.07,20.13,32900.0,9.9983,9.9983,9.8899,9.9195,32900.0
2005-04-28 14:30:00,20.08,20.15,20.01,20.12,29300.0,9.8948,9.9293,9.8604,9.9146,29300.0
2005-04-28 15:00:00,20.1,20.22,20.05,20.13,40900.0,9.9047,9.9638,9.8801,9.9195,40900.0
2005-04-28 15:30:00,20.13,20.26,20.11,20.13,153800.0,9.9195,9.9835,9.9096,9.9195,153800.0
2005-04-29 09:30:00,20.3,20.35,19.35,19.45,278300.0,10.0033,10.0279,9.5351,9.5844,278300.0
2005-04-29 10:00:00,19.5,19.54,18.8,18.81,370200.0,9.609,9.6287,9.2641,9.269,370200.0
2005-04-29 10:30:00,18.75,18.75,18.3,18.31,253300.0,9.2395,9.2395,9.0177,9.0226,253300.0
2005-04-29 11:00:00,18.3,18.65,18.25,18.65,172900.0,9.0177,9.1902,8.9931,9.1902,172900.0
2005-04-29 11:30:00,18.63,18.69,18.35,18.48,119400.0,9.1803,9.2099,9.0424,9.1064,119400.0
2005-04-29 12:00:00,18.48,18.99,18.39,18.6,113800.0,9.1064,9.3577,9.0621,9.1655,113800.0
2005-04-29 12:30:00,18.6,18.73,18.41,18.45,174300.0,9.1655,9.2296,9.0719,9.0916,174300.0
2005-04-29 13:00:00,18.44,18.57,18.36,18.44,109400.0,9.0867,9.1508,9.0473,9.0867,109400.0
2005-04-29 13:30:00,18.45,18.48,18.34,18.41,58100.0,9.0916,9.1064,9.0374,9.0719,58100.0
2005-04-29 14:00:00,18.41,18.48,18.2,18.28,296000.0,9.0719,9.1064,8.9684,9.0079,296000.0
2005-04-29 14:30:00,18.31,18.39,17.78,17.86,319900.0,9.0226,9.0621,8.7615,8.8009,319900.0
2005-04-29 15:00:00,17.84,17.95,17.65,17.91,785200.0,8.791,8.8452,8.6974,8.8255,785200.0
2005-04-29 15:30:00,17.9,17.91,17.65,17.68,464900.0,8.8206,8.8255,8.6974,8.7122,464900.0
2005-05-02 09:30:00,18.0,18.16,17.76,17.92,231500.0,8.8699,8.9487,8.7516,8.8305,231500.0
2005-05-02 10:00:00,17.94,18.0,17.82,17.89,144400.0,8.8403,8.8699,8.7812,8.8157,144400.0
2005-05-02 10:30:00,17.88,17.9,17.71,17.73,136700.0,8.8107,8.8206,8.727,8.7368,136700.0
2005-05-02 11:00:00,17.75,17.82,17.71,17.71,126400.0,8.7467,8.7812,8.727,8.727,126400.0
2005-05-02 11:30:00,17.71,17.8,17.55,17.8,93100.0,8.727,8.7713,8.6481,8.7713,93100.0
2005-05-02 12:00:00,17.77,17.96,17.71,17.91,149100.0,8.7565,8.8502,8.727,8.8255,149100.0
2005-05-02 12:30:00,17.91,17.93,17.74,17.75,78500.0,8.8255,8.8354,8.7418,8.7467,78500.0
2005-05-02 13:00:00,17.75,17.85,17.71,17.74,61900.0,8.7467,8.796,8.727,8.7418,61900.0
2005-05-02 13:30:00,17.8,17.8,17.68,17.77,120600.0,8.7713,8.7713,8.7122,8.7565,120600.0
2005-05-02 14:00:00,17.76,17.77,17.56,17.65,84300.0,8.7516,8.7565,8.6531,8.6974,84300.0
2005-05-02 14:30:00,17.65,17.84,17.63,17.82,78000.0,8.6974,8.791,8.6876,8.7812,78000.0
2005-05-02 15:00:00,17.82,18.04,17.81,17.94,108500.0,8.7812,8.8896,8.7763,8.8403,108500.0
2005-05-02 15:30:00,17.94,18.0,17.89,17.95,142500.0,8.8403,8.8699,8.8157,8.8452,142500.0
2005-05-03 09:30:00,18.0,18.05,17.92,17.94,149900.0,8.8699,8.8945,8.8305,8.8403,149900.0
2005-05-03 10:00:00,17.93,17.99,17.64,17.78,124000.0,8.8354,8.865,8.6925,8.7615,124000.0
2005-05-03 10:30:00,17.78,17.95,17.71,17.95,78800.0,8.7615,8.8452,8.727,8.8452,78800.0
2005-05-03 11:00:00,17.95,18.03,17.94,18.0,150700.0,8.8452,8.8847,8.8403,8.8699,150700.0
2005-05-03 11:30:00,18.0,18.02,17.98,18.0,60100.0,8.8699,8.8797,8.86,8.8699,60100.0
2005-05-03 12:00:00,18.0,18.02,17.97,18.02,111300.0,8.8699,8.8797,8.8551,8.8797,111300.0
2005-05-03 12:30:00,18.01,18.04,18.0,18.04,37400.0,8.8748,8.8896,8.8699,8.8896,37400.0
2005-05-03 13:00:00,18.04,18.07,18.01,18.03,72600.0,8.8896,8.9044,8.8748,8.8847,72600.0
2005-05-03 13:30:00,18.03,18.05,17.99,18.04,54300.0,8.8847,8.8945,8.865,8.8896,54300.0
2005-05-03 14:00:00,18.05,18.08,17.85,17.99,104800.0,8.8945,8.9093,8.796,8.865,104800.0
2005-05-03 14:30:00,17.99,18.12,17.98,18.01,132400.0,8.865,8.929,8.86,8.8748,132400.0
2005-05-03 15:00:00,17.99,18.04,17.88,18.03,122300.0,8.865,8.8896,8.8107,8.8847,122300.0
2005-05-03 15:30:00,18.04,18.05,17.92,18.02,162500.0,8.8896,8.8945,8.8305,8.8797,162500.0
2005-05-04 09:30:00,18.2,18.27,18.16,18.17,268900.0,8.9684,9.0029,8.9487,8.9537,268900.0
2005-05-04 10:00:00,18.18,18.22,18.11,18.21,129800.0,8.9586,8.9783,8.9241,8.9734,129800.0
2005-05-04 10:30:00,18.21,18.27,18.16,18.25,78800.0,8.9734,9.0029,8.9487,8.9931,78800.0
2005-05-04 11:00:00,18.24,18.25,18.2,18.24,65000.0,8.9881,8.9931,8.9684,8.9881,65000.0
2005-05-04 11:30:00,18.24,18.24,18.13,18.15,81100.0,8.9881,8.9881,8.9339,8.9438,81100.0
2005-05-04 12:00:00,18.16,18.2,18.12,18.17,88100.0,8.9487,8.9684,8.929,8.9537,88100.0
2005-05-04 12:30:00,18.18,18.24,18.18,18.22,81700.0,8.9586,8.9881,8.9586,8.9783,81700.0
2005-05-04 13:00:00,18.22,18.24,18.15,18.2,170000.0,8.9783,8.9881,8.9438,8.9684,170000.0
2005-05-04 13:30:00,18.21,18.21,18.18,18.2,63900.0,8.9734,8.9734,8.9586,8.9684,63900.0
2005-05-04 14:00:00,18.2,18.24,18.18,18.21,261700.0,8.9684,8.9881,8.9586,8.9734,261700.0
2005-05-04 14:30:00,18.22,18.4,18.17,18.37,269700.0,8.9783,9.067,8.9537,9.0522,269700.0
2005-05-04 15:00:00,18.37,18.58,18.35,18.5,172100.0,9.0522,9.1557,9.0424,9.1163,172100.0
2005-05-04 15:30:00,18.51,18.58,18.49,18.51,223800.0,9.1212,9.1557,9.1113,9.1212,223800.0
2005-05-05 09:30:00,18.67,18.7,18.46,18.64,115800.0,9.2,9.2148,9.0966,9.1853,115800.0
2005-05-05 10:00:00,18.68,18.75,18.65,18.7,148500.0,9.205,9.2395,9.1902,9.2148,148500.0
2005-05-05 10:30:00,18.7,18.78,18.69,18.7,60100.0,9.2148,9.2542,9.2099,9.2148,60100.0
2005-05-05 11:00:00,18.7,18.75,18.65,18.66,45600.0,9.2148,9.2395,9.1902,9.1951,45600.0
2005-05-05 11:30:00,18.66,18.72,18.63,18.71,64300.0,9.1951,9.2247,9.1803,9.2197,64300.0
2005-05-05 12:00:00,18.72,18.74,18.7,18.71,46800.0,9.2247,9.2345,9.2148,9.2197,46800.0
2005-05-05 12:30:00,18.71,18.74,18.66,18.67,87100.0,9.2197,9.2345,9.1951,9.2,87100.0
2005-05-05 13:00:00,18.67,18.69,18.55,18.6,94100.0,9.2,9.2099,9.1409,9.1655,94100.0
2005-05-05 13:30:00,18.63,18.68,18.59,18.62,53300.0,9.1803,9.205,9.1606,9.1754,53300.0
2005-05-05 14:00:00,18.63,18.75,18.62,18.68,72700.0,9.1803,9.2395,9.1754,9.205,72700.0
2005-05-05 14:30:00,18.67,18.71,18.63,18.64,66700.0,9.2,9.2197,9.1803,9.1853,66700.0
2005-05-05 15:00:00,18.64,18.82,18.63,18.75,53400.0,9.1853,9.274,9.1803,9.2395,53400.0
2005-05-05 15:30:00,18.75,18.85,18.73,18.75,146500.0,9.2395,9.2887,9.2296,9.2395,146500.0
2005-05-06 09:30:00,18.62,18.75,18.61,18.62,64600.0,9.2741,9.3388,9.2691,9.2741,64600.0
2005-05-06 10:00:00,18.63,18.69,18.55,18.59,61700.0,9.279,9.3089,9.2392,9.2591,61700.0
2005-05-06 10:30:00,18.59,18.63,18.55,18.6,43600.0,9.2591,9.279,9.2392,9.2641,43600.0
2005-05-06 11:00:00,18.6,18.63,18.56,18.6,74000.0,9.2641,9.279,9.2442,9.2641,74000.0
2005-05-06 11:30:00,18.57,18.74,18.57,18.69,88800.0,9.2492,9.3338,9.2492,9.3089,88800.0
2005-05-06 12:00:00,18.7,18.75,18.64,18.73,73000.0,9.3139,9.3388,9.284,9.3288,73000.0
2005-05-06 12:30:00,18.72,18.72,18.67,18.69,20600.0,9.3239,9.3239,9.299,9.3089,20600.0
2005-05-06 13:00:00,18.69,18.74,18.68,18.73,23000.0,9.3089,9.3338,9.3039,9.3288,23000.0
2005-05-06 13:30:00,18.75,18.77,18.66,18.68,15100.0,9.3388,9.3488,9.294,9.3039,15100.0
2005-05-06 14:00:00,18.67,18.73,18.62,18.64,41200.0,9.299,9.3288,9.2741,9.284,41200.0
2005-05-06 14:30:00,18.65,18.67,18.61,18.66,36200.0,9.289,9.299,9.2691,9.294,36200.0
2005-05-06 15:00:00,18.65,18.71,18.62,18.65,81400.0,9.289,9.3189,9.2741,9.289,81400.0
2005-05-06 15:30:00,18.64,18.72,18.6,18.61,95600.0,9.284,9.3239,9.2641,9.2691,95600.0
2005-05-09 09:30:00,18.71,18.8,18.5,18.57,72600.0,9.3189,9.3637,9.2143,9.2492,72600.0
2005-05-09 10:00:00,18.57,18.66,18.55,18.65,61300.0,9.2492,9.294,9.2392,9.289,61300.0
2005-05-09 10:30:00,18.65,18.72,18.64,18.67,33100.0,9.289,9.3239,9.284,9.299,33100.0
2005-05-09 11:00:00,18.67,18.77,18.64,18.76,45500.0,9.299,9.3488,9.284,9.3438,45500.0
2005-05-09 11:30:00,18.75,18.86,18.65,18.78,47000.0,9.3388,9.3936,9.289,9.3538,47000.0
2005-05-09 12:00:00,18.75,18.83,18.73,18.81,49500.0,9.3388,9.3787,9.3288,9.3687,49500.0
2005-05-09 12:30:00,18.81,18.82,18.77,18.78,24100.0,9.3687,9.3737,9.3488,9.3538,24100.0
2005-05-09 13:00:00,18.77,18.84,18.76,18.83,28500.0,9.3488,9.3836,9.3438,9.3787,28500.0
2005-05-09 13:30:00,18.83,18.89,18.81,18.89,32300.0,9.3787,9.4085,9.3687,9.4085,32300.0
2005-05-09 14:00:00,18.89,18.89,18.77,18.78,42000.0,9.4085,9.4085,9.3488,9.3538,42000.0
2005-05-09 14:30:00,18.77,18.78,18.75,18.77,33500.0,9.3488,9.3538,9.3388,9.3488,33500.0
2005-05-09 15:00:00,18.76,18.76,18.63,18.7,65400.0,9.3438,9.3438,9.279,9.3139,65400.0
2005-05-09 15:30:00,18.71,18.79,18.7,18.79,59300.0,9.3189,9.3587,9.3139,9.3587,59300.0
2005-05-10 09:30:00,18.7,18.75,18.55,18.66,137300.0,9.3139,9.3388,9.2392,9.294,137300.0
2005-05-10 10:00:00,18.67,18.81,18.63,18.75,96300.0,9.299,9.3687,9.279,9.3388,96300.0
2005-05-10 10:30:00,18.75,18.81,18.7,18.74,64000.0,9.3388,9.3687,9.3139,9.3338,64000.0
2005-05-10 11:00:00,18.73,18.79,18.68,18.69,42800.0,9.3288,9.3587,9.3039,9.3089,42800.0
2005-05-10 11:30:00,18.7,18.71,18.62,18.66,66500.0,9.3139,9.3189,9.2741,9.294,66500.0
2005-05-10 12:00:00,18.68,18.73,18.67,18.72,101800.0,9.3039,9.3288,9.299,9.3239,101800.0
2005-05-10 12:30:00,18.71,18.79,18.71,18.76,44600.0,9.3189,9.3587,9.3189,9.3438,44600.0
2005-05-10 13:00:00,18.76,18.79,18.72,18.76,42100.0,9.3438,9.3587,9.3239,9.3438,42100.0
2005-05-10 13:30:00,18.77,18.79,18.72,18.75,42000.0,9.3488,9.3587,9.3239,9.3388,42000.0
2005-05-10 14:00:00,18.76,18.77,18.71,18.72,57400.0,9.3438,9.3488,9.3189,9.3239,57400.0
2005-05-10 14:30:00,18.74,18.74,18.6,18.65,61600.0,9.3338,9.3338,9.2641,9.289,61600.0
2005-05-10 15:00:00,18.65,18.75,18.62,18.73,120200.0,9.289,9.3388,9.2741,9.3288,120200.0
2005-05-10 15:30:00,18.73,18.78,18.68,18.72,151200.0,9.3288,9.3538,9.3039,9.3239,151200.0
2005-05-11 09:30:00,18.67,18.95,18.63,18.67,63900.0,9.299,9.4384,9.279,9.299,63900.0
2005-05-11 10:00:00,18.69,18.69,18.54,18.61,46100.0,9.3089,9.3089,9.2342,9.2691,46100.0
2005-05-11 10:30:00,18.61,18.8,18.55,18.58,58100.0,9.2691,9.3637,9.2392,9.2541,58100.0
2005-05-11 11:00:00,18.56,18.62,18.51,18.55,30800.0,9.2442,9.2741,9.2193,9.2392,30800.0
2005-05-11 11:30:00,18.55,18.59,18.53,18.55,65600.0,9.2392,9.2591,9.2292,9.2392,65600.0
2005-05-11 12:00:00,18.56,18.63,18.41,18.55,53400.0,9.2442,9.279,9.1695,9.2392,53400.0
2005-05-11 12:30:00,18.53,18.64,18.53,18.64,43500.0,9.2292,9.284,9.2292,9.284,43500.0
2005-05-11 13:00:00,18.64,18.73,18.63,18.69,38000.0,9.284,9.3288,9.279,9.3089,38000.0
2005-05-11 13:30:00,18.69,18.72,18.66,18.72,58200.0,9.3089,9.3239,9.294,9.3239,58200.0
2005-05-11 14:00:00,18.72,18.89,18.7,18.83,75300.0,9.3239,9.4085,9.3139,9.3787,75300.0
2005-05-11 14:30:00,18.79,18.84,18.78,18.8,42300.0,9.3587,9.3836,9.3538,9.3637,42300.0
2005-05-11 15:00:00,18.8,18.87,18.74,18.81,48600.0,9.3637,9.3986,9.3338,9.3687,48600.0
2005-05-11 15:30:00,18.82,18.91,18.82,18.87,99700.0,9.3737,9.4185,9.3737,9.3986,99700.0
2005-05-12 09:30:00,18.95,18.95,18.57,18.58,96300.0,9.4384,9.4384,9.2492,9.2541,96300.0
2005-05-12 10:00:00,18.59,18.75,18.54,18.58,62400.0,9.2591,9.3388,9.2342,9.2541,62400.0
2005-05-12 10:30:00,18.58,18.63,18.49,18.54,82800.0,9.2541,9.279,9.2093,9.2342,82800.0
2005-05-12 11:00:00,18.57,18.63,18.51,18.57,85200.0,9.2492,9.279,9.2193,9.2492,85200.0
2005-05-12 11:30:00,18.53,18.56,18.44,18.53,45200.0,9.2292,9.2442,9.1844,9.2292,45200.0
2005-05-12 12:00:00,18.53,18.59,18.44,18.46,50500.0,9.2292,9.2591,9.1844,9.1944,50500.0
2005-05-12 12:30:00,18.45,18.47,18.39,18.45,51700.0,9.1894,9.1993,9.1595,9.1894,51700.0
2005-05-12 13:00:00,18.44,18.45,18.37,18.37,49200.0,9.1844,9.1894,9.1495,9.1495,49200.0
2005-05-12 13:30:00,18.35,18.36,18.22,18.3,104300.0,9.1396,9.1446,9.0748,9.1147,104300.0
2005-05-12 14:00:00,18.3,18.31,18.2,18.21,116600.0,9.1147,9.1197,9.0649,9.0699,116600.0
2005-05-12 14:30:00,18.21,18.24,18.07,18.14,56000.0,9.0699,9.0848,9.0001,9.035,56000.0
2005-05-12 15:00:00,18.14,18.15,18.02,18.1,88100.0,9.035,9.04,8.9752,9.0151,88100.0
2005-05-12 15:30:00,18.08,18.12,18.05,18.06,87900.0,9.0051,9.025,8.9902,8.9951,87900.0
2005-05-13 09:30:00,18.05,18.15,17.75,17.79,139700.0,8.9902,9.04,8.8407,8.8607,139700.0
2005-05-13 10:00:00,17.77,17.81,17.6,17.7,181200.0,8.8507,8.8706,8.766,8.8158,181200.0
2005-05-13 10:30:00,17.69,17.8,17.55,17.8,143400.0,8.8109,8.8656,8.7411,8.8656,143400.0
2005-05-13 11:00:00,17.8,17.82,17.74,17.8,97400.0,8.8656,8.8756,8.8358,8.8656,97400.0
2005-05-13 11:30:00,17.8,17.8,17.67,17.73,107900.0,8.8656,8.8656,8.8009,8.8308,107900.0
2005-05-13 12:00:00,17.72,17.72,17.62,17.64,81500.0,8.8258,8.8258,8.776,8.786,81500.0
2005-05-13 12:30:00,17.63,17.64,17.59,17.59,108300.0,8.781,8.786,8.761,8.761,108300.0
2005-05-13 13:00:00,17.59,17.61,17.44,17.46,88500.0,8.761,8.771,8.6863,8.6963,88500.0
2005-05-13 13:30:00,17.45,17.49,17.25,17.25,162300.0,8.6913,8.7112,8.5917,8.5917,162300.0
2005-05-13 14:00:00,17.28,17.35,17.2,17.35,123200.0,8.6066,8.6415,8.5668,8.6415,123200.0
2005-05-13 14:30:00,17.33,17.38,17.09,17.34,173400.0,8.6316,8.6565,8.512,8.6365,173400.0
2005-05-13 15:00:00,17.34,17.52,17.3,17.43,72700.0,8.6365,8.7262,8.6166,8.6814,72700.0
2005-05-13 15:30:00,17.44,17.48,17.25,17.45,206700.0,8.6863,8.7063,8.5917,8.6913,206700.0
2005-05-16 09:30:00,17.45,17.57,17.3,17.42,62500.0,8.6913,8.7511,8.6166,8.6764,62500.0
2005-05-16 10:00:00,17.41,17.55,17.41,17.5,69900.0,8.6714,8.7411,8.6714,8.7162,69900.0
2005-05-16 10:30:00,17.52,17.69,17.49,17.68,74100.0,8.7262,8.8109,8.7112,8.8059,74100.0
2005-05-16 11:00:00,17.68,17.74,17.66,17.68,59400.0,8.8059,8.8358,8.7959,8.8059,59400.0
2005-05-16 11:30:00,17.68,17.74,17.67,17.71,42300.0,8.8059,8.8358,8.8009,8.8208,42300.0
2005-05-16 12:00:00,17.71,17.75,17.68,17.68,38900.0,8.8208,8.8407,8.8059,8.8059,38900.0
2005-05-16 12:30:00,17.68,17.7,17.65,17.66,48700.0,8.8059,8.8158,8.7909,8.7959,48700.0
2005-05-16 13:00:00,17.66,17.66,17.55,17.63,77600.0,8.7959,8.7959,8.7411,8.781,77600.0
2005-05-16 13:30:00,17.63,17.68,17.6,17.64,50600.0,8.781,8.8059,8.766,8.786,50600.0
2005-05-16 14:00:00,17.65,17.65,17.52,17.57,53900.0,8.7909,8.7909,8.7262,8.7511,53900.0
2005-05-16 14:30:00,17.58,17.7,17.58,17.67,75000.0,8.7561,8.8158,8.7561,8.8009,75000.0
2005-05-16 15:00:00,17.66,17.8,17.65,17.8,88300.0,8.7959,8.8656,8.7909,8.8656,88300.0
2005-05-16 15:30:00,17.79,17.86,17.72,17.86,102300.0,8.8607,8.8955,8.8258,8.8955,102300.0
2005-05-17 09:30:00,17.86,17.97,17.67,17.97,59500.0,8.8955,8.9503,8.8009,8.9503,59500.0
2005-05-17 10:00:00,17.96,18.0,17.9,17.91,58300.0,8.9453,8.9653,8.9155,8.9204,58300.0
2005-05-17 10:30:00,17.9,17.94,17.76,17.84,32600.0,8.9155,8.9354,8.8457,8.8856,32600.0
2005-05-17 11:00:00,17.82,17.93,17.81,17.89,36600.0,8.8756,8.9304,8.8706,8.9105,36600.0
2005-05-17 11:30:00,17.9,18.01,17.9,17.97,27800.0,8.9155,8.9702,8.9155,8.9503,27800.0
2005-05-17 12:00:00,17.97,18.0,17.94,17.94,16600.0,8.9503,8.9653,8.9354,8.9354,16600.0
2005-05-17 12:30:00,17.95,17.97,17.91,17.96,25300.0,8.9404,8.9503,8.9204,8.9453,25300.0
2005-05-17 13:00:00,17.95,17.96,17.92,17.93,12500.0,8.9404,8.9453,8.9254,8.9304,12500.0
2005-05-17 13:30:00,17.92,17.96,17.92,17.94,16400.0,8.9254,8.9453,8.9254,8.9354,16400.0
2005-05-17 14:00:00,17.94,18.02,17.9,18.02,36500.0,8.9354,8.9752,8.9155,8.9752,36500.0
2005-05-17 14:30:00,18.02,18.09,17.98,18.02,49800.0,8.9752,9.0101,8.9553,8.9752,49800.0
2005-05-17 15:00:00,18.01,18.09,17.96,18.06,50000.0,8.9702,9.0101,8.9453,8.9951,50000.0
2005-05-17 15:30:00,18.06,18.18,18.0,18.16,105300.0,8.9951,9.0549,8.9653,9.0449,105300.0
2005-05-18 09:30:00,18.27,18.5,18.27,18.38,55900.0,9.0997,9.2143,9.0997,9.1545,55900.0
2005-05-18 10:00:00,18.37,18.68,18.37,18.68,87300.0,9.1495,9.3039,9.1495,9.3039,87300.0
2005-05-18 10:30:00,18.68,18.74,18.62,18.7,53200.0,9.3039,9.3338,9.2741,9.3139,53200.0
2005-05-18 11:00:00,18.7,18.72,18.65,18.68,41000.0,9.3139,9.3239,9.289,9.3039,41000.0
2005-05-18 11:30:00,18.68,18.73,18.67,18.68,34600.0,9.3039,9.3288,9.299,9.3039,34600.0
2005-05-18 12:00:00,18.69,18.85,18.69,18.8,43500.0,9.3089,9.3886,9.3089,9.3637,43500.0
2005-05-18 12:30:00,18.81,18.88,18.78,18.85,42700.0,9.3687,9.4036,9.3538,9.3886,42700.0
2005-05-18 13:00:00,18.85,18.87,18.8,18.82,23900.0,9.3886,9.3986,9.3637,9.3737,23900.0
2005-05-18 13:30:00,18.81,18.83,18.67,18.67,24600.0,9.3687,9.3787,9.299,9.299,24600.0
2005-05-18 14:00:00,18.66,18.75,18.65,18.73,26600.0,9.294,9.3388,9.289,9.3288,26600.0
2005-05-18 14:30:00,18.72,18.84,18.71,18.8,38400.0,9.3239,9.3836,9.3189,9.3637,38400.0
2005-05-18 15:00:00,18.78,18.81,18.74,18.75,27200.0,9.3538,9.3687,9.3338,9.3388,27200.0
2005-05-18 15:30:00,18.75,18.84,18.75,18.84,104800.0,9.3388,9.3836,9.3388,9.3836,104800.0
2005-05-19 09:30:00,18.94,18.94,18.71,18.75,61600.0,9.4334,9.4334,9.3189,9.3388,61600.0
2005-05-19 10:00:00,18.75,18.81,18.7,18.74,63700.0,9.3388,9.3687,9.3139,9.3338,63700.0
2005-05-19 10:30:00,18.75,18.75,18.69,18.69,72200.0,9.3388,9.3388,9.3089,9.3089,72200.0
2005-05-19 11:00:00,18.68,18.8,18.65,18.76,37700.0,9.3039,9.3637,9.289,9.3438,37700.0
2005-05-19 11:30:00,18.75,18.77,18.7,18.73,15600.0,9.3388,9.3488,9.3139,9.3288,15600.0
2005-05-19 12:00:00,18.71,18.78,18.64,18.73,20300.0,9.3189,9.3538,9.284,9.3288,20300.0
2005-05-19 12:30:00,18.73,18.79,18.72,18.78,8000.0,9.3288,9.3587,9.3239,9.3538,8000.0
2005-05-19 13:00:00,18.79,18.85,18.78,18.81,30200.0,9.3587,9.3886,9.3538,9.3687,30200.0
2005-05-19 13:30:00,18.8,18.85,18.75,18.76,28000.0,9.3637,9.3886,9.3388,9.3438,28000.0
2005-05-19 14:00:00,18.74,18.8,18.74,18.77,25300.0,9.3338,9.3637,9.3338,9.3488,25300.0
2005-05-19 14:30:00,18.77,18.78,18.65,18.74,28400.0,9.3488,9.3538,9.289,9.3338,28400.0
2005-05-19 15:00:00,18.74,18.76,18.69,18.7,56400.0,9.3338,9.3438,9.3089,9.3139,56400.0
2005-05-19 15:30:00,18.7,18.78,18.65,18.66,83500.0,9.3139,9.3538,9.289,9.294,83500.0
2005-05-20 09:30:00,18.66,18.66,18.53,18.59,33400.0,9.294,9.294,9.2292,9.2591,33400.0
2005-05-20 10:00:00,18.6,18.71,18.6,18.7,31200.0,9.2641,9.3189,9.2641,9.3139,31200.0
2005-05-20 10:30:00,18.71,18.72,18.62,18.62,16500.0,9.3189,9.3239,9.2741,9.2741,16500.0
2005-05-20 11:00:00,18.62,18.67,18.59,18.6,20200.0,9.2741,9.299,9.2591,9.2641,20200.0
2005-05-20 11:30:00,18.58,18.59,18.54,18.55,14000.0,9.2541,9.2591,9.2342,9.2392,14000.0
2005-05-20 12:00:00,18.54,18.6,18.53,18.57,26800.0,9.2342,9.2641,9.2292,9.2492,26800.0
2005-05-20 12:30:00,18.55,18.65,18.55,18.64,21300.0,9.2392,9.289,9.2392,9.284,21300.0
2005-05-20 13:00:00,18.65,18.65,18.59,18.6,26400.0,9.289,9.289,9.2591,9.2641,26400.0
2005-05-20 13:30:00,18.59,18.62,18.59,18.62,31900.0,9.2591,9.2741,9.2591,9.2741,31900.0
2005-05-20 14:00:00,18.62,18.62,18.57,18.61,57300.0,9.2741,9.2741,9.2492,9.2691,57300.0
2005-05-20 14:30:00,18.62,18.62,18.59,18.61,23500.0,9.2741,9.2741,9.2591,9.2691,23500.0
2005-05-20 15:00:00,18.6,18.61,18.55,18.58,20100.0,9.2641,9.2691,9.2392,9.2541,20100.0
2005-05-20 15:30:00,18.58,18.62,18.55,18.59,35100.0,9.2541,9.2741,9.2392,9.2591,35100.0
2005-05-23 09:30:00,18.65,18.75,18.65,18.69,37400.0,9.289,9.3388,9.289,9.3089,37400.0
2005-05-23 10:00:00,18.7,18.71,18.63,18.65,47600.0,9.3139,9.3189,9.279,9.289,47600.0
2005-05-23 10:30:00,18.65,18.73,18.61,18.61,30200.0,9.289,9.3288,9.2691,9.2691,30200.0
2005-05-23 11:00:00,18.6,18.66,18.52,18.6,47600.0,9.2641,9.294,9.2243,9.2641,47600.0
2005-05-23 11:30:00,18.61,18.66,18.59,18.63,36400.0,9.2691,9.294,9.2591,9.279,36400.0
2005-05-23 12:00:00,18.64,18.64,18.6,18.61,42600.0,9.284,9.284,9.2641,9.2691,42600.0
2005-05-23 12:30:00,18.61,18.64,18.59,18.6,42900.0,9.2691,9.284,9.2591,9.2641,42900.0
2005-05-23 13:00:00,18.6,18.64,18.59,18.6,21000.0,9.2641,9.284,9.2591,9.2641,21000.0
2005-05-23 13:30:00,18.61,18.63,18.59,18.63,23600.0,9.2691,9.279,9.2591,9.279,23600.0
2005-05-23 14:00:00,18.62,18.73,18.61,18.7,63600.0,9.2741,9.3288,9.2691,9.3139,63600.0
2005-05-23 14:30:00,18.69,18.77,18.68,18.76,68000.0,9.3089,9.3488,9.3039,9.3438,68000.0
2005-05-23 15:00:00,18.76,18.8,18.7,18.7,140100.0,9.3438,9.3637,9.3139,9.3139,140100.0
2005-05-23 15:30:00,18.7,18.77,18.62,18.73,127400.0,9.3139,9.3488,9.2741,9.3288,127400.0
2005-05-24 09:30:00,18.75,18.75,18.55,18.71,37500.0,9.3388,9.3388,9.2392,9.3189,37500.0
2005-05-24 10:00:00,18.71,18.71,18.54,18.62,38700.0,9.3189,9.3189,9.2342,9.2741,38700.0
2005-05-24 10:30:00,18.63,18.65,18.57,18.62,23200.0,9.279,9.289,9.2492,9.2741,23200.0
2005-05-24 11:00:00,18.62,18.71,18.6,18.69,43300.0,9.2741,9.3189,9.2641,9.3089,43300.0
2005-05-24 11:30:00,18.68,18.71,18.62,18.65,15800.0,9.3039,9.3189,9.2741,9.289,15800.0
2005-05-24 12:00:00,18.65,18.69,18.61,18.65,19800.0,9.289,9.3089,9.2691,9.289,19800.0
2005-05-24 12:30:00,18.66,18.68,18.64,18.68,9900.0,9.294,9.3039,9.284,9.3039,9900.0
2005-05-24 13:00:00,18.65,18.69,18.65,18.68,13100.0,9.289,9.3089,9.289,9.3039,13100.0
2005-05-24 13:30:00,18.68,18.7,18.66,18.68,7800.0,9.3039,9.3139,9.294,9.3039,7800.0
2005-05-24 14:00:00,18.67,18.75,18.63,18.74,25100.0,9.299,9.3388,9.279,9.3338,25100.0
2005-05-24 14:30:00,18.74,18.74,18.6,18.63,20200.0,9.3338,9.3338,9.2641,9.279,20200.0
2005-05-24 15:00:00,18.63,18.68,18.59,18.65,27000.0,9.279,9.3039,9.2591,9.289,27000.0
2005-05-24 15:30:00,18.65,18.69,18.56,18.56,60300.0,9.289,9.3089,9.2442,9.2442,60300.0
2005-05-25 09:30:00,18.5,18.55,18.45,18.45,41700.0,9.2143,9.2392,9.1894,9.1894,41700.0
2005-05-25 10:00:00,18.45,18.45,18.25,18.26,54400.0,9.1894,9.1894,9.0898,9.0948,54400.0
2005-05-25 10:30:00,18.25,18.31,18.19,18.29,61800.0,9.0898,9.1197,9.0599,9.1097,61800.0
2005-05-25 11:00:00,18.29,18.36,18.29,18.36,15300.0,9.1097,9.1446,9.1097,9.1446,15300.0
2005-05-25 11:30:00,18.36,18.44,18.35,18.39,19500.0,9.1446,9.1844,9.1396,9.1595,19500.0
2005-05-25 12:00:00,18.4,18.44,18.37,18.42,21600.0,9.1645,9.1844,9.1495,9.1744,21600.0
2005-05-25 12:30:00,18.42,18.48,18.42,18.45,13800.0,9.1744,9.2043,9.1744,9.1894,13800.0
2005-05-25 13:00:00,18.44,18.45,18.35,18.35,12300.0,9.1844,9.1894,9.1396,9.1396,12300.0
2005-05-25 13:30:00,18.35,18.43,18.35,18.43,16800.0,9.1396,9.1794,9.1396,9.1794,16800.0
2005-05-25 14:00:00,18.43,18.48,18.43,18.48,14400.0,9.1794,9.2043,9.1794,9.2043,14400.0
2005-05-25 14:30:00,18.48,18.54,18.45,18.52,25800.0,9.2043,9.2342,9.1894,9.2243,25800.0
2005-05-25 15:00:00,18.52,18.53,18.46,18.5,19800.0,9.2243,9.2292,9.1944,9.2143,19800.0
2005-05-25 15:30:00,18.51,18.53,18.41,18.48,36800.0,9.2193,9.2292,9.1695,9.2043,36800.0
2005-05-26 09:30:00,18.49,18.69,18.49,18.6,31600.0,9.2093,9.3089,9.2093,9.2641,31600.0
2005-05-26 10:00:00,18.6,18.78,18.58,18.74,23400.0,9.2641,9.3538,9.2541,9.3338,23400.0
2005-05-26 10:30:00,18.74,18.75,18.52,18.64,46800.0,9.3338,9.3388,9.2243,9.284,46800.0
2005-05-26 11:00:00,18.64,18.65,18.59,18.63,12800.0,9.284,9.289,9.2591,9.279,12800.0
2005-05-26 11:30:00,18.63,18.63,18.57,18.62,14800.0,9.279,9.279,9.2492,9.2741,14800.0
2005-05-26 12:00:00,18.61,18.62,18.58,18.62,21000.0,9.2691,9.2741,9.2541,9.2741,21000.0
2005-05-26 12:30:00,18.62,18.63,18.54,18.6,13700.0,9.2741,9.279,9.2342,9.2641,13700.0
2005-05-26 13:00:00,18.62,18.65,18.59,18.65,22100.0,9.2741,9.289,9.2591,9.289,22100.0
2005-05-26 13:30:00,18.65,18.67,18.63,18.65,7200.0,9.289,9.299,9.279,9.289,7200.0
2005-05-26 14:00:00,18.66,18.69,18.59,18.63,18500.0,9.294,9.3089,9.2591,9.279,18500.0
2005-05-26 14:30:00,18.62,18.66,18.56,18.61,19200.0,9.2741,9.294,9.2442,9.2691,19200.0
2005-05-26 15:00:00,18.61,18.65,18.6,18.63,13300.0,9.2691,9.289,9.2641,9.279,13300.0
2005-05-26 15:30:00,18.63,18.7,18.63,18.7,99100.0,9.279,9.3139,9.279,9.3139,99100.0
2005-05-27 09:30:00,18.7,18.77,18.64,18.7,27100.0,9.3139,9.3488,9.284,9.3139,27100.0
2005-05-27 10:00:00,18.7,18.72,18.62,18.71,28400.0,9.3139,9.3239,9.2741,9.3189,28400.0
2005-05-27 10:30:00,18.72,18.79,18.71,18.76,17600.0,9.3239,9.3587,9.3189,9.3438,17600.0
2005-05-27 11:00:00,18.72,18.82,18.72,18.81,67200.0,9.3239,9.3737,9.3239,9.3687,67200.0
2005-05-27 11:30:00,18.81,18.83,18.8,18.82,10200.0,9.3687,9.3787,9.3637,9.3737,10200.0
2005-05-27 12:00:00,18.8,18.83,18.8,18.81,9000.0,9.3637,9.3787,9.3637,9.3687,9000.0
2005-05-27 12:30:00,18.82,18.83,18.8,18.83,12400.0,9.3737,9.3787,9.3637,9.3787,12400.0
2005-05-27 13:00:00,18.83,18.85,18.8,18.81,21100.0,9.3787,9.3886,9.3637,9.3687,21100.0
2005-05-27 13:30:00,18.82,18.89,18.82,18.88,20400.0,9.3737,9.4085,9.3737,9.4036,20400.0
2005-05-27 14:00:00,18.89,18.9,18.84,18.89,22500.0,9.4085,9.4135,9.3836,9.4085,22500.0
2005-05-27 14:30:00,18.88,18.89,18.84,18.84,12600.0,9.4036,9.4085,9.3836,9.3836,12600.0
2005-05-27 15:00:00,18.83,18.92,18.83,18.9,27500.0,9.3787,9.4235,9.3787,9.4135,27500.0
2005-05-27 15:30:00,18.91,18.91,18.83,18.89,35600.0,9.4185,9.4185,9.3787,9.4085,35600.0
2005-05-31 09:30:00,18.91,18.93,18.7,18.7,43000.0,9.4185,9.4285,9.3139,9.3139,43000.0
2005-05-31 10:00:00,18.7,18.8,18.68,18.8,39700.0,9.3139,9.3637,9.3039,9.3637,39700.0
2005-05-31 10:30:00,18.78,18.8,18.71,18.73,16300.0,9.3538,9.3637,9.3189,9.3288,16300.0
2005-05-31 11:00:00,18.71,18.73,18.67,18.7,17500.0,9.3189,9.3288,9.299,9.3139,17500.0
2005-05-31 11:30:00,18.7,18.76,18.66,18.72,15100.0,9.3139,9.3438,9.294,9.3239,15100.0
2005-05-31 12:00:00,18.7,18.72,18.67,18.69,18400.0,9.3139,9.3239,9.299,9.3089,18400.0
2005-05-31 12:30:00,18.7,18.74,18.67,18.71,10800.0,9.3139,9.3338,9.299,9.3189,10800.0
2005-05-31 13:00:00,18.68,18.74,18.67,18.7,10900.0,9.3039,9.3338,9.299,9.3139,10900.0
2005-05-31 13:30:00,18.7,18.78,18.7,18.73,12800.0,9.3139,9.3538,9.3139,9.3288,12800.0
2005-05-31 14:00:00,18.74,18.74,18.68,18.7,13300.0,9.3338,9.3338,9.3039,9.3139,13300.0
2005-05-31 14:30:00,18.7,18.77,18.67,18.71,25600.0,9.3139,9.3488,9.299,9.3189,25600.0
2005-05-31 15:00:00,18.72,18.86,18.69,18.7,37800.0,9.3239,9.3936,9.3089,9.3139,37800.0
2005-05-31 15:30:00,18.7,18.76,18.65,18.72,57600.0,9.3139,9.3438,9.289,9.3239,57600.0
2005-06-01 09:30:00,18.73,18.85,18.67,18.8,37300.0,9.3288,9.3886,9.299,9.3637,37300.0
2005-06-01 10:00:00,18.8,18.95,18.77,18.92,29000.0,9.3637,9.4384,9.3488,9.4235,29000.0
2005-06-01 10:30:00,18.91,18.98,18.88,18.93,36900.0,9.4185,9.4534,9.4036,9.4285,36900.0
2005-06-01 11:00:00,18.93,19.15,18.92,19.09,109600.0,9.4285,9.538,9.4235,9.5082,109600.0
2005-06-01 11:30:00,19.1,19.11,19.05,19.1,31000.0,9.5131,9.5181,9.4882,9.5131,31000.0
2005-06-01 12:00:00,19.1,19.15,19.02,19.06,140500.0,9.5131,9.538,9.4733,9.4932,140500.0
2005-06-01 12:30:00,19.06,19.08,19.04,19.08,23700.0,9.4932,9.5032,9.4832,9.5032,23700.0
2005-06-01 13:00:00,19.08,19.26,19.08,19.2,61300.0,9.5032,9.5928,9.5032,9.5629,61300.0
2005-06-01 13:30:00,19.24,19.25,19.1,19.15,85400.0,9.5829,9.5878,9.5131,9.538,85400.0
2005-06-01 14:00:00,19.15,19.15,19.05,19.07,28600.0,9.538,9.538,9.4882,9.4982,28600.0
2005-06-01 14:30:00,19.08,19.09,19.0,19.06,81400.0,9.5032,9.5082,9.4633,9.4932,81400.0
2005-06-01 15:00:00,19.07,19.1,19.04,19.1,35000.0,9.4982,9.5131,9.4832,9.5131,35000.0
2005-06-01 15:30:00,19.09,19.2,19.09,19.11,45800.0,9.5082,9.5629,9.5082,9.5181,45800.0
2005-06-02 09:30:00,19.15,19.15,18.77,18.96,37800.0,9.538,9.538,9.3488,9.4434,37800.0
2005-06-02 10:00:00,18.98,19.07,18.98,19.0,39500.0,9.4534,9.4982,9.4534,9.4633,39500.0
2005-06-02 10:30:00,19.0,19.15,18.95,19.09,35500.0,9.4633,9.538,9.4384,9.5082,35500.0
2005-06-02 11:00:00,19.1,19.19,19.08,19.09,34400.0,9.5131,9.558,9.5032,9.5082,34400.0
2005-06-02 11:30:00,19.07,19.12,19.06,19.06,16300.0,9.4982,9.5231,9.4932,9.4932,16300.0
2005-06-02 12:00:00,19.06,19.14,19.06,19.1,21100.0,9.4932,9.5331,9.4932,9.5131,21100.0
2005-06-02 12:30:00,19.1,19.1,19.07,19.07,6600.0,9.5131,9.5131,9.4982,9.4982,6600.0
2005-06-02 13:00:00,19.08,19.08,19.04,19.04,6600.0,9.5032,9.5032,9.4832,9.4832,6600.0
2005-06-02 13:30:00,19.03,19.03,18.97,19.02,14300.0,9.4783,9.4783,9.4484,9.4733,14300.0
2005-06-02 14:00:00,19.0,19.05,18.99,19.05,21000.0,9.4633,9.4882,9.4583,9.4882,21000.0
2005-06-02 14:30:00,19.04,19.1,19.01,19.05,27300.0,9.4832,9.5131,9.4683,9.4882,27300.0
2005-06-02 15:00:00,19.06,19.1,19.01,19.1,51900.0,9.4932,9.5131,9.4683,9.5131,51900.0
2005-06-02 15:30:00,19.15,19.15,19.08,19.1,96900.0,9.538,9.538,9.5032,9.5131,96900.0
2005-06-03 09:30:00,19.1,19.29,19.0,19.19,50100.0,9.5131,9.6078,9.4633,9.558,50100.0
2005-06-03 10:00:00,19.17,19.21,19.07,19.07,30900.0,9.548,9.5679,9.4982,9.4982,30900.0
2005-06-03 10:30:00,19.08,19.12,19.0,19.12,18600.0,9.5032,9.5231,9.4633,9.5231,18600.0
2005-06-03 11:00:00,19.12,19.12,19.0,19.03,29200.0,9.5231,9.5231,9.4633,9.4783,29200.0
2005-06-03 11:30:00,19.01,19.03,18.85,18.87,23300.0,9.4683,9.4783,9.3886,9.3986,23300.0
2005-06-03 12:00:00,18.86,18.92,18.81,18.88,13600.0,9.3936,9.4235,9.3687,9.4036,13600.0
2005-06-03 12:30:00,18.9,18.95,18.87,18.91,15000.0,9.4135,9.4384,9.3986,9.4185,15000.0
2005-06-03 13:00:00,18.91,18.91,18.86,18.89,14200.0,9.4185,9.4185,9.3936,9.4085,14200.0
2005-06-03 13:30:00,18.9,18.97,18.88,18.96,9000.0,9.4135,9.4484,9.4036,9.4434,9000.0
2005-06-03 14:00:00,18.96,19.0,18.92,18.96,10100.0,9.4434,9.4633,9.4235,9.4434,10100.0
2005-06-03 14:30:00,18.96,18.97,18.87,18.88,20300.0,9.4434,9.4484,9.3986,9.4036,20300.0
2005-06-03 15:00:00,18.87,18.92,18.83,18.86,36200.0,9.3986,9.4235,9.3787,9.3936,36200.0
2005-06-03 15:30:00,18.87,18.89,18.8,18.8,47100.0,9.3986,9.4085,9.3637,9.3637,47100.0
2005-06-06 09:30:00,18.85,18.87,18.69,18.76,49300.0,9.3886,9.3986,9.3089,9.3438,49300.0
2005-06-06 10:00:00,18.75,18.79,18.67,18.7,37600.0,9.3388,9.3587,9.299,9.3139,37600.0
2005-06-06 10:30:00,18.71,18.71,18.6,18.6,34200.0,9.3189,9.3189,9.2641,9.2641,34200.0
2005-06-06 11:00:00,18.62,18.68,18.61,18.68,19200.0,9.2741,9.3039,9.2691,9.3039,19200.0
2005-06-06 11:30:00,18.68,18.69,18.6,18.6,43600.0,9.3039,9.3089,9.2641,9.2641,43600.0
2005-06-06 12:00:00,18.6,18.63,18.57,18.59,69000.0,9.2641,9.279,9.2492,9.2591,69000.0
2005-06-06 12:30:00,18.62,18.67,18.59,18.63,31100.0,9.2741,9.299,9.2591,9.279,31100.0
2005-06-06 13:00:00,18.63,18.64,18.59,18.62,27300.0,9.279,9.284,9.2591,9.2741,27300.0
2005-06-06 13:30:00,18.62,18.69,18.6,18.66,32800.0,9.2741,9.3089,9.2641,9.294,32800.0
2005-06-06 14:00:00,18.65,18.71,18.6,18.63,40000.0,9.289,9.3189,9.2641,9.279,40000.0
2005-06-06 14:30:00,18.64,18.65,18.58,18.62,26800.0,9.284,9.289,9.2541,9.2741,26800.0
2005-06-06 15:00:00,18.64,18.67,18.58,18.65,29600.0,9.284,9.299,9.2541,9.289,29600.0
2005-06-06 15:30:00,18.65,18.69,18.61,18.65,62200.0,9.289,9.3089,9.2691,9.289,62200.0
2005-06-07 09:30:00,18.69,18.9,18.69,18.88,50300.0,9.3089,9.4135,9.3089,9.4036,50300.0
2005-06-07 10:00:00,18.9,19.11,18.85,19.05,63800.0,9.4135,9.5181,9.3886,9.4882,63800.0
2005-06-07 10:30:00,19.05,19.07,18.89,18.93,40800.0,9.4882,9.4982,9.4085,9.4285,40800.0
2005-06-07 11:00:00,18.93,18.95,18.88,18.93,28000.0,9.4285,9.4384,9.4036,9.4285,28000.0
2005-06-07 11:30:00,18.93,19.02,18.93,19.02,38600.0,9.4285,9.4733,9.4285,9.4733,38600.0
2005-06-07 12:00:00,19.02,19.03,18.99,19.01,14300.0,9.4733,9.4783,9.4583,9.4683,14300.0
2005-06-07 12:30:00,19.01,19.11,19.0,19.1,26400.0,9.4683,9.5181,9.4633,9.5131,26400.0
2005-06-07 13:00:00,19.09,19.13,19.05,19.11,37200.0,9.5082,9.5281,9.4882,9.5181,37200.0
2005-06-07 13:30:00,19.11,19.14,19.05,19.12,47600.0,9.5181,9.5331,9.4882,9.5231,47600.0
2005-06-07 14:00:00,19.12,19.13,19.0,19.06,33000.0,9.5231,9.5281,9.4633,9.4932,33000.0
2005-06-07 14:30:00,19.04,19.1,19.01,19.07,22900.0,9.4832,9.5131,9.4683,9.4982,22900.0
2005-06-07 15:00:00,19.06,19.07,19.0,19.03,22600.0,9.4932,9.4982,9.4633,9.4783,22600.0
2005-06-07 15:30:00,19.01,19.03,18.93,19.01,121400.0,9.4683,9.4783,9.4285,9.4683,121400.0
2005-06-08 09:30:00,19.09,19.17,19.03,19.14,33000.0,9.5082,9.548,9.4783,9.5331,33000.0
2005-06-08 10:00:00,19.13,19.16,19.03,19.03,22000.0,9.5281,9.543,9.4783,9.4783,22000.0
2005-06-08 10:30:00,19.03,19.08,18.99,19.01,20700.0,9.4783,9.5032,9.4583,9.4683,20700.0
2005-06-08 11:00:00,19.0,19.01,18.96,18.98,7900.0,9.4633,9.4683,9.4434,9.4534,7900.0
2005-06-08 11:30:00,19.0,19.05,18.96,18.99,12400.0,9.4633,9.4882,9.4434,9.4583,12400.0
2005-06-08 12:00:00,18.99,19.02,18.96,18.98,8800.0,9.4583,9.4733,9.4434,9.4534,8800.0
2005-06-08 12:30:00,18.98,18.99,18.95,18.96,18800.0,9.4534,9.4583,9.4384,9.4434,18800.0
2005-06-08 13:00:00,18.95,18.98,18.86,18.87,28500.0,9.4384,9.4534,9.3936,9.3986,28500.0
2005-06-08 13:30:00,18.88,18.9,18.77,18.8,26500.0,9.4036,9.4135,9.3488,9.3637,26500.0
2005-06-08 14:00:00,18.81,18.82,18.75,18.76,27600.0,9.3687,9.3737,9.3388,9.3438,27600.0
2005-06-08 14:30:00,18.76,18.79,18.69,18.7,27900.0,9.3438,9.3587,9.3089,9.3139,27900.0
2005-06-08 15:00:00,18.71,18.73,18.59,18.62,33700.0,9.3189,9.3288,9.2591,9.2741,33700.0
2005-06-08 15:30:00,18.61,18.7,18.59,18.68,57000.0,9.2691,9.3139,9.2591,9.3039,57000.0
2005-06-09 09:30:00,18.65,18.66,18.04,18.16,263000.0,9.289,9.294,8.9852,9.0449,263000.0
2005-06-09 10:00:00,18.16,18.32,18.16,18.3,102800.0,9.0449,9.1246,9.0449,9.1147,102800.0
2005-06-09 10:30:00,18.26,18.33,18.23,18.28,50200.0,9.0948,9.1296,9.0798,9.1047,50200.0
2005-06-09 11:00:00,18.27,18.32,18.2,18.2,32000.0,9.0997,9.1246,9.0649,9.0649,32000.0
2005-06-09 11:30:00,18.21,18.38,18.21,18.37,36800.0,9.0699,9.1545,9.0699,9.1495,36800.0
2005-06-09 12:00:00,18.37,18.46,18.35,18.46,32400.0,9.1495,9.1944,9.1396,9.1944,32400.0
2005-06-09 12:30:00,18.46,18.56,18.46,18.48,37200.0,9.1944,9.2442,9.1944,9.2043,37200.0
2005-06-09 13:00:00,18.49,18.5,18.34,18.36,23600.0,9.2093,9.2143,9.1346,9.1446,23600.0
2005-06-09 13:30:00,18.35,18.42,18.34,18.4,20100.0,9.1396,9.1744,9.1346,9.1645,20100.0
2005-06-09 14:00:00,18.4,18.43,18.35,18.35,39600.0,9.1645,9.1794,9.1396,9.1396,39600.0
2005-06-09 14:30:00,18.34,18.46,18.27,18.45,46300.0,9.1346,9.1944,9.0997,9.1894,46300.0
2005-06-09 15:00:00,18.46,18.49,18.42,18.46,53900.0,9.1944,9.2093,9.1744,9.1944,53900.0
2005-06-09 15:30:00,18.46,18.55,18.45,18.53,238500.0,9.1944,9.2392,9.1894,9.2292,238500.0
2005-06-10 09:30:00,18.61,18.61,18.37,18.52,100200.0,9.2691,9.2691,9.1495,9.2243,100200.0
2005-06-10 10:00:00,18.52,18.56,18.39,18.42,77300.0,9.2243,9.2442,9.1595,9.1744,77300.0
2005-06-10 10:30:00,18.42,18.48,18.25,18.44,65000.0,9.1744,9.2043,9.0898,9.1844,65000.0
2005-06-10 11:00:00,18.42,18.6,18.42,18.57,65400.0,9.1744,9.2641,9.1744,9.2492,65400.0
2005-06-10 11:30:00,18.58,18.7,18.55,18.59,60100.0,9.2541,9.3139,9.2392,9.2591,60100.0
2005-06-10 12:00:00,18.59,18.65,18.43,18.44,56600.0,9.2591,9.289,9.1794,9.1844,56600.0
2005-06-10 12:30:00,18.44,18.52,18.35,18.4,48500.0,9.1844,9.2243,9.1396,9.1645,48500.0
2005-06-10 13:00:00,18.43,18.46,18.39,18.39,21800.0,9.1794,9.1944,9.1595,9.1595,21800.0
2005-06-10 13:30:00,18.4,18.47,18.38,18.42,36700.0,9.1645,9.1993,9.1545,9.1744,36700.0
2005-06-10 14:00:00,18.42,18.47,18.38,18.42,27800.0,9.1744,9.1993,9.1545,9.1744,27800.0
2005-06-10 14:30:00,18.42,18.5,18.39,18.48,41600.0,9.1744,9.2143,9.1595,9.2043,41600.0
2005-06-10 15:00:00,18.49,18.5,18.45,18.47,61900.0,9.2093,9.2143,9.1894,9.1993,61900.0
2005-06-10 15:30:00,18.46,18.53,18.43,18.48,54100.0,9.1944,9.2292,9.1794,9.2043,54100.0
2005-06-13 09:30:00,18.43,18.56,18.34,18.56,37700.0,9.1794,9.2442,9.1346,9.2442,37700.0
2005-06-13 10:00:00,18.55,18.6,18.46,18.59,38200.0,9.2392,9.2641,9.1944,9.2591,38200.0
2005-06-13 10:30:00,18.59,18.77,18.59,18.75,35900.0,9.2591,9.3488,9.2591,9.3388,35900.0
2005-06-13 11:00:00,18.75,18.86,18.75,18.77,22300.0,9.3388,9.3936,9.3388,9.3488,22300.0
2005-06-13 11:30:00,18.77,18.78,18.67,18.72,20700.0,9.3488,9.3538,9.299,9.3239,20700.0
2005-06-13 12:00:00,18.7,18.75,18.66,18.75,14100.0,9.3139,9.3388,9.294,9.3388,14100.0
2005-06-13 12:30:00,18.72,18.77,18.66,18.74,13500.0,9.3239,9.3488,9.294,9.3338,13500.0
2005-06-13 13:00:00,18.74,18.74,18.65,18.7,21000.0,9.3338,9.3338,9.289,9.3139,21000.0
2005-06-13 13:30:00,18.68,18.69,18.61,18.63,13600.0,9.3039,9.3089,9.2691,9.279,13600.0
2005-06-13 14:00:00,18.64,18.67,18.57,18.59,24300.0,9.284,9.299,9.2492,9.2591,24300.0
2005-06-13 14:30:00,18.6,18.7,18.53,18.62,36500.0,9.2641,9.3139,9.2292,9.2741,36500.0
2005-06-13 15:00:00,18.61,18.65,18.53,18.59,23700.0,9.2691,9.289,9.2292,9.2591,23700.0
2005-06-13 15:30:00,18.59,18.66,18.56,18.6,38700.0,9.2591,9.294,9.2442,9.2641,38700.0
2005-06-14 09:30:00,18.59,18.74,18.52,18.7,31800.0,9.2591,9.3338,9.2243,9.3139,31800.0
2005-06-14 10:00:00,18.69,18.79,18.68,18.68,26800.0,9.3089,9.3587,9.3039,9.3039,26800.0
2005-06-14 10:30:00,18.7,18.79,18.65,18.71,24700.0,9.3139,9.3587,9.289,9.3189,24700.0
2005-06-14 11:00:00,18.72,18.76,18.68,18.72,18900.0,9.3239,9.3438,9.3039,9.3239,18900.0
2005-06-14 11:30:00,18.72,18.74,18.65,18.71,16600.0,9.3239,9.3338,9.289,9.3189,16600.0
2005-06-14 12:00:00,18.7,18.73,18.67,18.68,12500.0,9.3139,9.3288,9.299,9.3039,12500.0
2005-06-14 12:30:00,18.68,18.74,18.68,18.73,11900.0,9.3039,9.3338,9.3039,9.3288,11900.0
2005-06-14 13:00:00,18.72,18.72,18.64,18.7,17200.0,9.3239,9.3239,9.284,9.3139,17200.0
2005-06-14 13:30:00,18.7,18.77,18.64,18.69,40700.0,9.3139,9.3488,9.284,9.3089,40700.0
2005-06-14 14:00:00,18.69,18.72,18.6,18.63,35800.0,9.3089,9.3239,9.2641,9.279,35800.0
2005-06-14 14:30:00,18.63,18.69,18.63,18.67,19200.0,9.279,9.3089,9.279,9.299,19200.0
2005-06-14 15:00:00,18.67,18.78,18.65,18.74,41000.0,9.299,9.3538,9.289,9.3338,41000.0
2005-06-14 15:30:00,18.74,18.76,18.69,18.72,40300.0,9.3338,9.3438,9.3089,9.3239,40300.0
2005-06-15 09:30:00,18.66,18.84,18.65,18.83,47000.0,9.294,9.3836,9.289,9.3787,47000.0
2005-06-15 10:00:00,18.81,18.92,18.77,18.83,55200.0,9.3687,9.4235,9.3488,9.3787,55200.0
2005-06-15 10:30:00,18.83,18.86,18.75,18.76,39600.0,9.3787,9.3936,9.3388,9.3438,39600.0
2005-06-15 11:00:00,18.76,18.85,18.75,18.83,78000.0,9.3438,9.3886,9.3388,9.3787,78000.0
2005-06-15 11:30:00,18.83,18.9,18.82,18.87,24400.0,9.3787,9.4135,9.3737,9.3986,24400.0
2005-06-15 12:00:00,18.88,18.93,18.86,18.89,15200.0,9.4036,9.4285,9.3936,9.4085,15200.0
2005-06-15 12:30:00,18.89,18.95,18.89,18.93,20500.0,9.4085,9.4384,9.4085,9.4285,20500.0
2005-06-15 13:00:00,18.93,18.95,18.92,18.93,24900.0,9.4285,9.4384,9.4235,9.4285,24900.0
2005-06-15 13:30:00,18.94,18.99,18.94,18.94,23700.0,9.4334,9.4583,9.4334,9.4334,23700.0
2005-06-15 14:00:00,18.92,19.0,18.91,19.0,27100.0,9.4235,9.4633,9.4185,9.4633,27100.0
2005-06-15 14:30:00,19.0,19.1,18.99,19.08,37100.0,9.4633,9.5131,9.4583,9.5032,37100.0
2005-06-15 15:00:00,19.07,19.18,19.06,19.17,42600.0,9.4982,9.553,9.4932,9.548,42600.0
2005-06-15 15:30:00,19.18,19.31,19.17,19.27,92800.0,9.553,9.6177,9.548,9.5978,92800.0
2005-06-16 09:30:00,19.2,19.38,19.2,19.25,46400.0,9.5629,9.6526,9.5629,9.5878,46400.0
2005-06-16 10:00:00,19.24,19.3,19.18,19.3,44400.0,9.5829,9.6127,9.553,9.6127,44400.0
2005-06-16 10:30:00,19.31,19.35,19.3,19.32,73200.0,9.6177,9.6377,9.6127,9.6227,73200.0
2005-06-16 11:00:00,19.31,19.34,19.28,19.32,28800.0,9.6177,9.6327,9.6028,9.6227,28800.0
2005-06-16 11:30:00,19.3,19.35,19.3,19.34,16500.0,9.6127,9.6377,9.6127,9.6327,16500.0
2005-06-16 12:00:00,19.32,19.34,19.25,19.29,38900.0,9.6227,9.6327,9.5878,9.6078,38900.0
2005-06-16 12:30:00,19.3,19.32,19.26,19.29,17100.0,9.6127,9.6227,9.5928,9.6078,17100.0
2005-06-16 13:00:00,19.28,19.29,19.2,19.21,25700.0,9.6028,9.6078,9.5629,9.5679,25700.0
2005-06-16 13:30:00,19.2,19.27,19.19,19.23,40200.0,9.5629,9.5978,9.558,9.5779,40200.0
2005-06-16 14:00:00,19.24,19.24,19.15,19.16,16700.0,9.5829,9.5829,9.538,9.543,16700.0
2005-06-16 14:30:00,19.16,19.25,19.15,19.21,32000.0,9.543,9.5878,9.538,9.5679,32000.0
2005-06-16 15:00:00,19.2,19.31,19.2,19.3,31100.0,9.5629,9.6177,9.5629,9.6127,31100.0
2005-06-16 15:30:00,19.31,19.36,19.3,19.3,69300.0,9.6177,9.6426,9.6127,9.6127,69300.0
2005-06-17 09:30:00,19.38,19.47,19.25,19.25,395100.0,9.6526,9.6974,9.5878,9.5878,395100.0
2005-06-17 10:00:00,19.25,19.33,19.16,19.24,76200.0,9.5878,9.6277,9.543,9.5829,76200.0
2005-06-17 10:30:00,19.24,19.26,19.05,19.09,37600.0,9.5829,9.5928,9.4882,9.5082,37600.0
2005-06-17 11:00:00,19.07,19.08,18.92,18.97,55100.0,9.4982,9.5032,9.4235,9.4484,55100.0
2005-06-17 11:30:00,18.97,19.01,18.94,18.94,18200.0,9.4484,9.4683,9.4334,9.4334,18200.0
2005-06-17 12:00:00,18.96,19.04,18.96,19.04,31100.0,9.4434,9.4832,9.4434,9.4832,31100.0
2005-06-17 12:30:00,19.05,19.12,19.01,19.11,21000.0,9.4882,9.5231,9.4683,9.5181,21000.0
2005-06-17 13:00:00,19.11,19.17,19.09,19.15,24800.0,9.5181,9.548,9.5082,9.538,24800.0
2005-06-17 13:30:00,19.15,19.17,19.11,19.11,13600.0,9.538,9.548,9.5181,9.5181,13600.0
2005-06-17 14:00:00,19.11,19.17,19.11,19.13,15900.0,9.5181,9.548,9.5181,9.5281,15900.0
2005-06-17 14:30:00,19.14,19.18,19.11,19.14,30800.0,9.5331,9.553,9.5181,9.5331,30800.0
2005-06-17 15:00:00,19.13,19.2,19.13,19.19,38900.0,9.5281,9.5629,9.5281,9.558,38900.0
2005-06-17 15:30:00,19.18,19.25,19.18,19.21,29600.0,9.553,9.5878,9.553,9.5679,29600.0
2005-06-20 09:30:00,19.05,19.17,19.0,19.15,40200.0,9.4882,9.548,9.4633,9.538,40200.0
2005-06-20 10:00:00,19.16,19.16,18.95,18.96,23800.0,9.543,9.543,9.4384,9.4434,23800.0
2005-06-20 10:30:00,18.98,19.07,18.97,19.06,29900.0,9.4534,9.4982,9.4484,9.4932,29900.0
2005-06-20 11:00:00,19.06,19.12,19.01,19.06,17600.0,9.4932,9.5231,9.4683,9.4932,17600.0
2005-06-20 11:30:00,19.06,19.07,19.01,19.03,18900.0,9.4932,9.4982,9.4683,9.4783,18900.0
2005-06-20 12:00:00,19.03,19.03,18.98,18.98,18700.0,9.4783,9.4783,9.4534,9.4534,18700.0
2005-06-20 12:30:00,18.99,19.0,18.98,18.99,73000.0,9.4583,9.4633,9.4534,9.4583,73000.0
2005-06-20 13:00:00,18.99,18.99,18.97,18.98,4900.0,9.4583,9.4583,9.4484,9.4534,4900.0
2005-06-20 13:30:00,18.97,19.0,18.97,18.99,12100.0,9.4484,9.4633,9.4484,9.4583,12100.0
2005-06-20 14:00:00,19.0,19.0,18.97,18.98,37600.0,9.4633,9.4633,9.4484,9.4534,37600.0
2005-06-20 14:30:00,19.0,19.01,18.98,18.99,32200.0,9.4633,9.4683,9.4534,9.4583,32200.0
2005-06-20 15:00:00,18.99,19.01,18.99,18.99,50100.0,9.4583,9.4683,9.4583,9.4583,50100.0
2005-06-20 15:30:00,18.98,18.99,18.94,18.94,42600.0,9.4534,9.4583,9.4334,9.4334,42600.0
2005-06-21 09:30:00,18.95,18.98,18.74,18.74,91400.0,9.4384,9.4534,9.3338,9.3338,91400.0
2005-06-21 10:00:00,18.72,18.88,18.7,18.87,37700.0,9.3239,9.4036,9.3139,9.3986,37700.0
2005-06-21 10:30:00,18.89,18.89,18.77,18.77,21700.0,9.4085,9.4085,9.3488,9.3488,21700.0
2005-06-21 11:00:00,18.78,18.83,18.76,18.76,25800.0,9.3538,9.3787,9.3438,9.3438,25800.0
2005-06-21 11:30:00,18.75,18.77,18.71,18.76,23300.0,9.3388,9.3488,9.3189,9.3438,23300.0
2005-06-21 12:00:00,18.75,18.83,18.75,18.83,11500.0,9.3388,9.3787,9.3388,9.3787,11500.0
2005-06-21 12:30:00,18.82,18.83,18.76,18.82,12600.0,9.3737,9.3787,9.3438,9.3737,12600.0
2005-06-21 13:00:00,18.78,18.8,18.72,18.77,15800.0,9.3538,9.3637,9.3239,9.3488,15800.0
2005-06-21 13:30:00,18.77,18.77,18.74,18.75,14500.0,9.3488,9.3488,9.3338,9.3388,14500.0
2005-06-21 14:00:00,18.76,18.79,18.71,18.79,15600.0,9.3438,9.3587,9.3189,9.3587,15600.0
2005-06-21 14:30:00,18.79,18.81,18.75,18.75,10800.0,9.3587,9.3687,9.3388,9.3388,10800.0
2005-06-21 15:00:00,18.75,18.76,18.65,18.66,25600.0,9.3388,9.3438,9.289,9.294,25600.0
2005-06-21 15:30:00,18.67,18.7,18.64,18.67,39800.0,9.299,9.3139,9.284,9.299,39800.0
2005-06-22 09:30:00,18.78,18.96,18.72,18.72,22600.0,9.3538,9.4434,9.3239,9.3239,22600.0
2005-06-22 10:00:00,18.7,18.76,18.66,18.69,34100.0,9.3139,9.3438,9.294,9.3089,34100.0
2005-06-22 10:30:00,18.67,18.72,18.62,18.65,37600.0,9.299,9.3239,9.2741,9.289,37600.0
2005-06-22 11:00:00,18.66,18.68,18.56,18.59,36600.0,9.294,9.3039,9.2442,9.2591,36600.0
2005-06-22 11:30:00,18.56,18.6,18.54,18.54,15900.0,9.2442,9.2641,9.2342,9.2342,15900.0
2005-06-22 12:00:00,18.55,18.63,18.55,18.58,24300.0,9.2392,9.279,9.2392,9.2541,24300.0
2005-06-22 12:30:00,18.57,18.6,18.56,18.6,8500.0,9.2492,9.2641,9.2442,9.2641,8500.0
2005-06-22 13:00:00,18.6,18.74,18.56,18.57,19400.0,9.2641,9.3338,9.2442,9.2492,19400.0
2005-06-22 13:30:00,18.56,18.6,18.56,18.6,19500.0,9.2442,9.2641,9.2442,9.2641,19500.0
2005-06-22 14:00:00,18.58,18.59,18.55,18.57,14100.0,9.2541,9.2591,9.2392,9.2492,14100.0
2005-06-22 14:30:00,18.57,18.59,18.55,18.58,12100.0,9.2492,9.2591,9.2392,9.2541,12100.0
2005-06-22 15:00:00,18.58,18.6,18.55,18.59,16700.0,9.2541,9.2641,9.2392,9.2591,16700.0
2005-06-22 15:30:00,18.6,18.6,18.55,18.6,41600.0,9.2641,9.2641,9.2392,9.2641,41600.0
2005-06-23 09:30:00,18.6,18.66,18.54,18.55,34600.0,9.2641,9.294,9.2342,9.2392,34600.0
2005-06-23 10:00:00,18.55,18.56,18.45,18.52,24500.0,9.2392,9.2442,9.1894,9.2243,24500.0
2005-06-23 10:30:00,18.5,18.52,18.45,18.46,21200.0,9.2143,9.2243,9.1894,9.1944,21200.0
2005-06-23 11:00:00,18.48,18.5,18.46,18.48,41500.0,9.2043,9.2143,9.1944,9.2043,41500.0
2005-06-23 11:30:00,18.49,18.49,18.42,18.43,25100.0,9.2093,9.2093,9.1744,9.1794,25100.0
2005-06-23 12:00:00,18.42,18.44,18.29,18.3,49600.0,9.1744,9.1844,9.1097,9.1147,49600.0
2005-06-23 12:30:00,18.3,18.32,18.29,18.31,23000.0,9.1147,9.1246,9.1097,9.1197,23000.0
2005-06-23 13:00:00,18.31,18.35,18.26,18.27,19400.0,9.1197,9.1396,9.0948,9.0997,19400.0
2005-06-23 13:30:00,18.26,18.3,18.16,18.2,64800.0,9.0948,9.1147,9.0449,9.0649,64800.0
2005-06-23 14:00:00,18.19,18.2,18.13,18.16,20800.0,9.0599,9.0649,9.03,9.0449,20800.0
2005-06-23 14:30:00,18.14,18.2,18.08,18.18,31500.0,9.035,9.0649,9.0051,9.0549,31500.0
2005-06-23 15:00:00,18.18,18.18,18.08,18.13,38900.0,9.0549,9.0549,9.0051,9.03,38900.0
2005-06-23 15:30:00,18.12,18.23,18.1,18.16,58300.0,9.025,9.0798,9.0151,9.0449,58300.0
2005-06-24 09:30:00,18.15,18.2,18.05,18.09,41900.0,9.04,9.0649,8.9902,9.0101,41900.0
2005-06-24 10:00:00,18.09,18.1,17.85,17.94,111900.0,9.0101,9.0151,8.8905,8.9354,111900.0
2005-06-24 10:30:00,17.92,18.02,17.9,17.96,38200.0,8.9254,8.9752,8.9155,8.9453,38200.0
2005-06-24 11:00:00,17.97,18.04,17.97,17.99,28900.0,8.9503,8.9852,8.9503,8.9603,28900.0
2005-06-24 11:30:00,17.98,18.04,17.95,17.97,57400.0,8.9553,8.9852,8.9404,8.9503,57400.0
2005-06-24 12:00:00,17.97,18.01,17.96,17.98,11700.0,8.9503,8.9702,8.9453,8.9553,11700.0
2005-06-24 12:30:00,17.97,17.99,17.95,17.96,11700.0,8.9503,8.9603,8.9404,8.9453,11700.0
2005-06-24 13:00:00,17.96,18.04,17.94,18.03,31800.0,8.9453,8.9852,8.9354,8.9802,31800.0
2005-06-24 13:30:00,18.02,18.02,17.85,17.85,48500.0,8.9752,8.9752,8.8905,8.8905,48500.0
2005-06-24 14:00:00,17.84,17.86,17.77,17.79,83800.0,8.8856,8.8955,8.8507,8.8607,83800.0
2005-06-24 14:30:00,17.82,17.85,17.76,17.78,20300.0,8.8756,8.8905,8.8457,8.8557,20300.0
2005-06-24 15:00:00,17.76,17.88,17.75,17.88,67000.0,8.8457,8.9055,8.8407,8.9055,67000.0
2005-06-24 15:30:00,17.88,17.93,17.81,17.82,54100.0,8.9055,8.9304,8.8706,8.8756,54100.0
2005-06-27 09:30:00,17.69,17.91,17.69,17.9,47300.0,8.8109,8.9204,8.8109,8.9155,47300.0
2005-06-27 10:00:00,17.85,17.88,17.8,17.81,45600.0,8.8905,8.9055,8.8656,8.8706,45600.0
2005-06-27 10:30:00,17.81,17.81,17.77,17.8,33900.0,8.8706,8.8706,8.8507,8.8656,33900.0
2005-06-27 11:00:00,17.8,17.8,17.76,17.8,61700.0,8.8656,8.8656,8.8457,8.8656,61700.0
2005-06-27 11:30:00,17.8,17.8,17.75,17.8,29000.0,8.8656,8.8656,8.8407,8.8656,29000.0
2005-06-27 12:00:00,17.8,17.83,17.79,17.82,22100.0,8.8656,8.8806,8.8607,8.8756,22100.0
2005-06-27 12:30:00,17.82,17.88,17.8,17.82,25300.0,8.8756,8.9055,8.8656,8.8756,25300.0
2005-06-27 13:00:00,17.8,17.83,17.8,17.82,15400.0,8.8656,8.8806,8.8656,8.8756,15400.0
2005-06-27 13:30:00,17.82,17.83,17.71,17.71,12100.0,8.8756,8.8806,8.8208,8.8208,12100.0
2005-06-27 14:00:00,17.71,17.74,17.69,17.71,15200.0,8.8208,8.8358,8.8109,8.8208,15200.0
2005-06-27 14:30:00,17.72,17.75,17.7,17.73,18300.0,8.8258,8.8407,8.8158,8.8308,18300.0
2005-06-27 15:00:00,17.71,17.77,17.67,17.75,21100.0,8.8208,8.8507,8.8009,8.8407,21100.0
2005-06-27 15:30:00,17.76,17.84,17.76,17.79,40900.0,8.8457,8.8856,8.8457,8.8607,40900.0
2005-06-28 09:30:00,17.95,18.16,17.95,18.1,132600.0,8.9404,9.0449,8.9404,9.0151,132600.0
2005-06-28 10:00:00,18.1,18.21,18.08,18.14,39000.0,9.0151,9.0699,9.0051,9.035,39000.0
2005-06-28 10:30:00,18.12,18.15,18.09,18.1,48700.0,9.025,9.04,9.0101,9.0151,48700.0
2005-06-28 11:00:00,18.1,18.19,18.1,18.16,15700.0,9.0151,9.0599,9.0151,9.0449,15700.0
2005-06-28 11:30:00,18.15,18.25,18.15,18.2,14400.0,9.04,9.0898,9.04,9.0649,14400.0
2005-06-28 12:00:00,18.2,18.23,18.17,18.17,6800.0,9.0649,9.0798,9.0499,9.0499,6800.0
2005-06-28 12:30:00,18.18,18.22,18.17,18.2,10100.0,9.0549,9.0748,9.0499,9.0649,10100.0
2005-06-28 13:00:00,18.2,18.25,18.18,18.22,25500.0,9.0649,9.0898,9.0549,9.0748,25500.0
2005-06-28 13:30:00,18.23,18.23,18.19,18.2,7500.0,9.0798,9.0798,9.0599,9.0649,7500.0
2005-06-28 14:00:00,18.2,18.21,18.16,18.17,17400.0,9.0649,9.0699,9.0449,9.0499,17400.0
2005-06-28 14:30:00,18.17,18.31,18.17,18.3,78000.0,9.0499,9.1197,9.0499,9.1147,78000.0
2005-06-28 15:00:00,18.3,18.31,18.24,18.29,40400.0,9.1147,9.1197,9.0848,9.1097,40400.0
2005-06-28 15:30:00,18.29,18.3,18.2,18.25,76900.0,9.1097,9.1147,9.0649,9.0898,76900.0
2005-06-29 09:30:00,18.3,18.44,18.3,18.37,34600.0,9.1147,9.1844,9.1147,9.1495,34600.0
2005-06-29 10:00:00,18.33,18.49,18.33,18.49,20200.0,9.1296,9.2093,9.1296,9.2093,20200.0
2005-06-29 10:30:00,18.47,18.5,18.4,18.48,42600.0,9.1993,9.2143,9.1645,9.2043,42600.0
2005-06-29 11:00:00,18.48,18.54,18.47,18.53,34000.0,9.2043,9.2342,9.1993,9.2292,34000.0
2005-06-29 11:30:00,18.53,18.53,18.46,18.47,28300.0,9.2292,9.2292,9.1944,9.1993,28300.0
2005-06-29 12:00:00,18.47,18.5,18.36,18.39,11300.0,9.1993,9.2143,9.1446,9.1595,11300.0
2005-06-29 12:30:00,18.39,18.42,18.33,18.39,9900.0,9.1595,9.1744,9.1296,9.1595,9900.0
2005-06-29 13:00:00,18.38,18.48,18.38,18.46,33900.0,9.1545,9.2043,9.1545,9.1944,33900.0
2005-06-29 13:30:00,18.46,18.49,18.43,18.44,22100.0,9.1944,9.2093,9.1794,9.1844,22100.0
2005-06-29 14:00:00,18.45,18.49,18.41,18.49,50200.0,9.1894,9.2093,9.1695,9.2093,50200.0
2005-06-29 14:30:00,18.48,18.54,18.47,18.5,68700.0,9.2043,9.2342,9.1993,9.2143,68700.0
2005-06-29 15:00:00,18.5,18.54,18.5,18.51,88400.0,9.2143,9.2342,9.2143,9.2193,88400.0
2005-06-29 15:30:00,18.51,18.56,18.48,18.5,132200.0,9.2193,9.2442,9.2043,9.2143,132200.0
2005-06-30 09:30:00,18.59,18.59,18.49,18.5,26700.0,9.2591,9.2591,9.2093,9.2143,26700.0
2005-06-30 10:00:00,18.5,18.55,18.41,18.41,144400.0,9.2143,9.2392,9.1695,9.1695,144400.0
2005-06-30 10:30:00,18.4,18.41,18.3,18.32,17200.0,9.1645,9.1695,9.1147,9.1246,17200.0
2005-06-30 11:00:00,18.32,18.35,18.31,18.33,19300.0,9.1246,9.1396,9.1197,9.1296,19300.0
2005-06-30 11:30:00,18.31,18.35,18.31,18.31,7600.0,9.1197,9.1396,9.1197,9.1197,7600.0
2005-06-30 12:00:00,18.31,18.38,18.26,18.38,25700.0,9.1197,9.1545,9.0948,9.1545,25700.0
2005-06-30 12:30:00,18.38,18.4,18.37,18.4,13800.0,9.1545,9.1645,9.1495,9.1645,13800.0
2005-06-30 13:00:00,18.39,18.4,18.3,18.3,7200.0,9.1595,9.1645,9.1147,9.1147,7200.0
2005-06-30 13:30:00,18.3,18.4,18.28,18.36,42900.0,9.1147,9.1645,9.1047,9.1446,42900.0
2005-06-30 14:00:00,18.37,18.47,18.35,18.4,37500.0,9.1495,9.1993,9.1396,9.1645,37500.0
2005-06-30 14:30:00,18.39,18.42,18.3,18.38,20300.0,9.1595,9.1744,9.1147,9.1545,20300.0
2005-06-30 15:00:00,18.38,18.4,18.3,18.31,19300.0,9.1545,9.1645,9.1147,9.1197,19300.0
2005-06-30 15:30:00,18.32,18.33,18.24,18.26,78300.0,9.1246,9.1296,9.0848,9.0948,78300.0
2005-07-01 09:30:00,18.1,18.32,18.05,18.11,51800.0,9.0151,9.1246,8.9902,9.02,51800.0
2005-07-01 10:00:00,18.1,18.13,17.99,18.11,94300.0,9.0151,9.03,8.9603,9.02,94300.0
2005-07-01 10:30:00,18.11,18.13,18.0,18.0,34300.0,9.02,9.03,8.9653,8.9653,34300.0
2005-07-01 11:00:00,18.0,18.0,17.85,17.9,57900.0,8.9653,8.9653,8.8905,8.9155,57900.0
2005-07-01 11:30:00,17.89,18.02,17.88,17.97,41400.0,8.9105,8.9752,8.9055,8.9503,41400.0
2005-07-01 12:00:00,17.97,18.07,17.97,18.06,13200.0,8.9503,9.0001,8.9503,8.9951,13200.0
2005-07-01 12:30:00,18.03,18.07,18.03,18.05,18300.0,8.9802,9.0001,8.9802,8.9902,18300.0
2005-07-01 13:00:00,18.06,18.17,18.05,18.15,99500.0,8.9951,9.0499,8.9902,9.04,99500.0
2005-07-01 13:30:00,18.16,18.23,18.13,18.23,8200.0,9.0449,9.0798,9.03,9.0798,8200.0
2005-07-01 14:00:00,18.23,18.25,18.18,18.19,43700.0,9.0798,9.0898,9.0549,9.0599,43700.0
2005-07-01 14:30:00,18.2,18.24,18.18,18.22,33800.0,9.0649,9.0848,9.0549,9.0748,33800.0
2005-07-01 15:00:00,18.22,18.23,18.18,18.2,9100.0,9.0748,9.0798,9.0549,9.0649,9100.0
2005-07-01 15:30:00,18.2,18.25,18.2,18.24,22200.0,9.0649,9.0898,9.0649,9.0848,22200.0
2005-07-05 09:30:00,18.31,18.31,18.23,18.26,107500.0,9.1197,9.1197,9.0798,9.0948,107500.0
2005-07-05 10:00:00,18.24,18.26,18.2,18.22,45100.0,9.0848,9.0948,9.0649,9.0748,45100.0
2005-07-05 10:30:00,18.26,18.26,18.16,18.19,40900.0,9.0948,9.0948,9.0449,9.0599,40900.0
2005-07-05 11:00:00,18.2,18.22,18.17,18.21,19800.0,9.0649,9.0748,9.0499,9.0699,19800.0
2005-07-05 11:30:00,18.2,18.23,18.16,18.21,13000.0,9.0649,9.0798,9.0449,9.0699,13000.0
2005-07-05 12:00:00,18.2,18.23,18.19,18.2,29200.0,9.0649,9.0798,9.0599,9.0649,29200.0
2005-07-05 12:30:00,18.2,18.2,18.17,18.18,24800.0,9.0649,9.0649,9.0499,9.0549,24800.0
2005-07-05 13:00:00,18.18,18.2,18.09,18.13,22500.0,9.0549,9.0649,9.0101,9.03,22500.0
2005-07-05 13:30:00,18.12,18.16,18.09,18.15,17100.0,9.025,9.0449,9.0101,9.04,17100.0
2005-07-05 14:00:00,18.16,18.16,18.06,18.07,15100.0,9.0449,9.0449,8.9951,9.0001,15100.0
2005-07-05 14:30:00,18.07,18.1,18.02,18.09,63500.0,9.0001,9.0151,8.9752,9.0101,63500.0
2005-07-05 15:00:00,18.1,18.12,18.03,18.11,42600.0,9.0151,9.025,8.9802,9.02,42600.0
2005-07-05 15:30:00,18.1,18.2,18.09,18.18,69100.0,9.0151,9.0649,9.0101,9.0549,69100.0
2005-07-06 09:30:00,18.18,18.25,18.1,18.19,89500.0,9.0549,9.0898,9.0151,9.0599,89500.0
2005-07-06 10:00:00,18.19,18.2,18.04,18.08,49000.0,9.0599,9.0649,8.9852,9.0051,49000.0
2005-07-06 10:30:00,18.08,18.1,18.01,18.04,47000.0,9.0051,9.0151,8.9702,8.9852,47000.0
2005-07-06 11:00:00,18.05,18.05,17.95,18.0,52800.0,8.9902,8.9902,8.9404,8.9653,52800.0
2005-07-06 11:30:00,18.01,18.1,17.96,18.06,101400.0,8.9702,9.0151,8.9453,8.9951,101400.0
2005-07-06 12:00:00,18.04,18.08,18.03,18.04,36700.0,8.9852,9.0051,8.9802,8.9852,36700.0
2005-07-06 12:30:00,18.03,18.07,18.0,18.05,41600.0,8.9802,9.0001,8.9653,8.9902,41600.0
2005-07-06 13:00:00,18.05,18.14,18.03,18.11,42000.0,8.9902,9.035,8.9802,9.02,42000.0
2005-07-06 13:30:00,18.1,18.1,17.99,18.03,100000.0,9.0151,9.0151,8.9603,8.9802,100000.0
2005-07-06 14:00:00,18.01,18.01,17.95,17.96,50000.0,8.9702,8.9702,8.9404,8.9453,50000.0
2005-07-06 14:30:00,17.96,18.01,17.93,18.0,38000.0,8.9453,8.9702,8.9304,8.9653,38000.0
2005-07-06 15:00:00,17.97,18.05,17.97,18.05,475000.0,8.9503,8.9902,8.9503,8.9902,475000.0
2005-07-06 15:30:00,18.05,18.07,18.0,18.01,70300.0,8.9902,9.0001,8.9653,8.9702,70300.0
2005-07-07 09:30:00,18.0,18.0,17.85,17.92,76500.0,8.9653,8.9653,8.8905,8.9254,76500.0
2005-07-07 10:00:00,17.9,17.96,17.88,17.91,30700.0,8.9155,8.9453,8.9055,8.9204,30700.0
2005-07-07 10:30:00,17.91,17.97,17.88,17.93,72700.0,8.9204,8.9503,8.9055,8.9304,72700.0
2005-07-07 11:00:00,17.93,17.98,17.88,17.95,42700.0,8.9304,8.9553,8.9055,8.9404,42700.0
2005-07-07 11:30:00,17.95,18.0,17.9,17.99,66400.0,8.9404,8.9653,8.9155,8.9603,66400.0
2005-07-07 12:00:00,18.0,18.05,17.95,18.0,45700.0,8.9653,8.9902,8.9404,8.9653,45700.0
2005-07-07 12:30:00,18.0,18.01,17.95,17.97,17600.0,8.9653,8.9702,8.9404,8.9503,17600.0
2005-07-07 13:00:00,17.97,18.0,17.97,17.99,31200.0,8.9503,8.9653,8.9503,8.9603,31200.0
2005-07-07 13:30:00,18.0,18.06,17.99,18.02,54100.0,8.9653,8.9951,8.9603,8.9752,54100.0
2005-07-07 14:00:00,18.01,18.04,17.98,17.98,40700.0,8.9702,8.9852,8.9553,8.9553,40700.0
2005-07-07 14:30:00,17.99,18.0,17.96,17.97,33200.0,8.9603,8.9653,8.9453,8.9503,33200.0
2005-07-07 15:00:00,17.98,18.0,17.94,17.97,95200.0,8.9553,8.9653,8.9354,8.9503,95200.0
2005-07-07 15:30:00,17.97,18.0,17.96,17.99,104700.0,8.9503,8.9653,8.9453,8.9603,104700.0
2005-07-08 09:30:00,18.05,18.15,17.99,18.05,132100.0,8.9902,9.04,8.9603,8.9902,132100.0
2005-07-08 10:00:00,18.05,18.1,17.99,18.0,58500.0,8.9902,9.0151,8.9603,8.9653,58500.0
2005-07-08 10:30:00,18.0,18.1,17.94,18.08,111300.0,8.9653,9.0151,8.9354,9.0051,111300.0
2005-07-08 11:00:00,18.08,18.1,18.05,18.09,53200.0,9.0051,9.0151,8.9902,9.0101,53200.0
2005-07-08 11:30:00,18.09,18.09,18.05,18.05,48600.0,9.0101,9.0101,8.9902,8.9902,48600.0
2005-07-08 12:00:00,18.05,18.11,18.04,18.08,71500.0,8.9902,9.02,8.9852,9.0051,71500.0
2005-07-08 12:30:00,18.08,18.13,18.04,18.13,73200.0,9.0051,9.03,8.9852,9.03,73200.0
2005-07-08 13:00:00,18.13,18.29,18.11,18.27,104800.0,9.03,9.1097,9.02,9.0997,104800.0
2005-07-08 13:30:00,18.27,18.3,18.24,18.3,98500.0,9.0997,9.1147,9.0848,9.1147,98500.0
2005-07-08 14:00:00,18.3,18.34,18.28,18.32,62700.0,9.1147,9.1346,9.1047,9.1246,62700.0
2005-07-08 14:30:00,18.32,18.34,18.27,18.3,43200.0,9.1246,9.1346,9.0997,9.1147,43200.0
2005-07-08 15:00:00,18.3,18.35,18.24,18.3,110600.0,9.1147,9.1396,9.0848,9.1147,110600.0
2005-07-08 15:30:00,18.33,18.37,18.24,18.25,138300.0,9.1296,9.1495,9.0848,9.0898,138300.0
2005-07-11 09:30:00,18.3,18.6,18.3,18.6,76800.0,9.1147,9.2641,9.1147,9.2641,76800.0
2005-07-11 10:00:00,18.59,18.63,18.52,18.63,54100.0,9.2591,9.279,9.2243,9.279,54100.0
2005-07-11 10:30:00,18.62,18.65,18.57,18.65,75700.0,9.2741,9.289,9.2492,9.289,75700.0
2005-07-11 11:00:00,18.65,18.75,18.63,18.74,54400.0,9.289,9.3388,9.279,9.3338,54400.0
2005-07-11 11:30:00,18.74,18.79,18.67,18.78,48100.0,9.3338,9.3587,9.299,9.3538,48100.0
2005-07-11 12:00:00,18.78,18.8,18.74,18.78,22000.0,9.3538,9.3637,9.3338,9.3538,22000.0
2005-07-11 12:30:00,18.78,18.82,18.75,18.79,27200.0,9.3538,9.3737,9.3388,9.3587,27200.0
2005-07-11 13:00:00,18.76,18.85,18.72,18.85,17700.0,9.3438,9.3886,9.3239,9.3886,17700.0
2005-07-11 13:30:00,18.85,18.88,18.83,18.86,24900.0,9.3886,9.4036,9.3787,9.3936,24900.0
2005-07-11 14:00:00,18.87,18.88,18.73,18.75,40500.0,9.3986,9.4036,9.3288,9.3388,40500.0
2005-07-11 14:30:00,18.76,18.8,18.72,18.74,54700.0,9.3438,9.3637,9.3239,9.3338,54700.0
2005-07-11 15:00:00,18.74,18.74,18.58,18.66,43600.0,9.3338,9.3338,9.2541,9.294,43600.0
2005-07-11 15:30:00,18.64,18.69,18.62,18.69,67100.0,9.284,9.3089,9.2741,9.3089,67100.0
2005-07-12 09:30:00,18.8,18.94,18.78,18.85,162000.0,9.3637,9.4334,9.3538,9.3886,162000.0
2005-07-12 10:00:00,18.85,18.86,18.77,18.81,57600.0,9.3886,9.3936,9.3488,9.3687,57600.0
2005-07-12 10:30:00,18.81,18.95,18.81,18.93,64200.0,9.3687,9.4384,9.3687,9.4285,64200.0
2005-07-12 11:00:00,18.93,18.97,18.88,18.9,81000.0,9.4285,9.4484,9.4036,9.4135,81000.0
2005-07-12 11:30:00,18.91,18.94,18.87,18.88,68600.0,9.4185,9.4334,9.3986,9.4036,68600.0
2005-07-12 12:00:00,18.89,18.94,18.87,18.9,59200.0,9.4085,9.4334,9.3986,9.4135,59200.0
2005-07-12 12:30:00,18.9,18.95,18.89,18.94,39500.0,9.4135,9.4384,9.4085,9.4334,39500.0
2005-07-12 13:00:00,18.94,19.0,18.92,19.0,35700.0,9.4334,9.4633,9.4235,9.4633,35700.0
2005-07-12 13:30:00,19.0,19.05,18.98,19.05,150100.0,9.4633,9.4882,9.4534,9.4882,150100.0
2005-07-12 14:00:00,19.04,19.15,19.04,19.09,79100.0,9.4832,9.538,9.4832,9.5082,79100.0
2005-07-12 14:30:00,19.09,19.11,19.08,19.1,73800.0,9.5082,9.5181,9.5032,9.5131,73800.0
2005-07-12 15:00:00,19.1,19.13,19.08,19.09,87800.0,9.5131,9.5281,9.5032,9.5082,87800.0
2005-07-12 15:30:00,19.1,19.1,18.99,18.99,151400.0,9.5131,9.5131,9.4583,9.4583,151400.0
2005-07-13 09:30:00,19.0,19.15,19.0,19.08,48000.0,9.4633,9.538,9.4633,9.5032,48000.0
2005-07-13 10:00:00,19.1,19.11,18.91,18.92,34000.0,9.5131,9.5181,9.4185,9.4235,34000.0
2005-07-13 10:30:00,18.92,18.99,18.88,18.89,27000.0,9.4235,9.4583,9.4036,9.4085,27000.0
2005-07-13 11:00:00,18.9,19.07,18.88,19.06,44800.0,9.4135,9.4982,9.4036,9.4932,44800.0
2005-07-13 11:30:00,19.07,19.09,19.02,19.09,26600.0,9.4982,9.5082,9.4733,9.5082,26600.0
2005-07-13 12:00:00,19.09,19.15,19.06,19.13,29300.0,9.5082,9.538,9.4932,9.5281,29300.0
2005-07-13 12:30:00,19.14,19.3,19.13,19.26,75800.0,9.5331,9.6127,9.5281,9.5928,75800.0
2005-07-13 13:00:00,19.26,19.43,19.23,19.43,91500.0,9.5928,9.6775,9.5779,9.6775,91500.0
2005-07-13 13:30:00,19.43,19.54,19.3,19.46,174500.0,9.6775,9.7323,9.6127,9.6924,174500.0
2005-07-13 14:00:00,19.46,19.49,19.2,19.25,77600.0,9.6924,9.7074,9.5629,9.5878,77600.0
2005-07-13 14:30:00,19.24,19.3,19.2,19.3,57900.0,9.5829,9.6127,9.5629,9.6127,57900.0
2005-07-13 15:00:00,19.29,19.3,19.2,19.23,68700.0,9.6078,9.6127,9.5629,9.5779,68700.0
2005-07-13 15:30:00,19.23,19.28,19.09,19.16,103400.0,9.5779,9.6028,9.5082,9.543,103400.0
2005-07-14 09:30:00,19.25,19.46,19.25,19.28,83400.0,9.5878,9.6924,9.5878,9.6028,83400.0
2005-07-14 10:00:00,19.28,19.39,19.28,19.35,48700.0,9.6028,9.6576,9.6028,9.6377,48700.0
2005-07-14 10:30:00,19.35,19.4,19.21,19.24,40700.0,9.6377,9.6626,9.5679,9.5829,40700.0
2005-07-14 11:00:00,19.24,19.3,19.2,19.27,34900.0,9.5829,9.6127,9.5629,9.5978,34900.0
2005-07-14 11:30:00,19.25,19.26,19.15,19.16,22700.0,9.5878,9.5928,9.538,9.543,22700.0
2005-07-14 12:00:00,19.17,19.24,19.15,19.15,14400.0,9.548,9.5829,9.538,9.538,14400.0
2005-07-14 12:30:00,19.15,19.19,19.15,19.18,21100.0,9.538,9.558,9.538,9.553,21100.0
2005-07-14 13:00:00,19.16,19.27,19.16,19.25,23300.0,9.543,9.5978,9.543,9.5878,23300.0
2005-07-14 13:30:00,19.24,19.27,19.2,19.22,25000.0,9.5829,9.5978,9.5629,9.5729,25000.0
2005-07-14 14:00:00,19.21,19.25,19.19,19.2,34700.0,9.5679,9.5878,9.558,9.5629,34700.0
2005-07-14 14:30:00,19.2,19.25,19.19,19.23,38800.0,9.5629,9.5878,9.558,9.5779,38800.0
2005-07-14 15:00:00,19.23,19.32,19.23,19.3,43300.0,9.5779,9.6227,9.5779,9.6127,43300.0
2005-07-14 15:30:00,19.31,19.34,19.26,19.26,64700.0,9.6177,9.6327,9.5928,9.5928,64700.0
2005-07-15 09:30:00,19.27,19.45,19.2,19.22,33900.0,9.5978,9.6875,9.5629,9.5729,33900.0
2005-07-15 10:00:00,19.24,19.25,19.16,19.21,28000.0,9.5829,9.5878,9.543,9.5679,28000.0
2005-07-15 10:30:00,19.22,19.23,19.15,19.15,15100.0,9.5729,9.5779,9.538,9.538,15100.0
2005-07-15 11:00:00,19.16,19.19,19.12,19.16,34800.0,9.543,9.558,9.5231,9.543,34800.0
2005-07-15 11:30:00,19.14,19.14,19.1,19.11,13500.0,9.5331,9.5331,9.5131,9.5181,13500.0
2005-07-15 12:00:00,19.1,19.1,19.04,19.08,16500.0,9.5131,9.5131,9.4832,9.5032,16500.0
2005-07-15 12:30:00,19.07,19.11,19.06,19.08,11300.0,9.4982,9.5181,9.4932,9.5032,11300.0
2005-07-15 13:00:00,19.06,19.14,19.06,19.14,8700.0,9.4932,9.5331,9.4932,9.5331,8700.0
2005-07-15 13:30:00,19.14,19.21,19.12,19.18,21100.0,9.5331,9.5679,9.5231,9.553,21100.0
2005-07-15 14:00:00,19.15,19.2,19.09,19.11,54700.0,9.538,9.5629,9.5082,9.5181,54700.0
2005-07-15 14:30:00,19.11,19.14,19.09,19.13,46600.0,9.5181,9.5331,9.5082,9.5281,46600.0
2005-07-15 15:00:00,19.13,19.14,19.09,19.09,29100.0,9.5281,9.5331,9.5082,9.5082,29100.0
2005-07-15 15:30:00,19.08,19.13,19.07,19.1,36800.0,9.5032,9.5281,9.4982,9.5131,36800.0
2005-07-18 09:30:00,19.1,19.23,19.1,19.18,28700.0,9.5131,9.5779,9.5131,9.553,28700.0
2005-07-18 10:00:00,19.17,19.17,19.05,19.1,23700.0,9.548,9.548,9.4882,9.5131,23700.0
2005-07-18 10:30:00,19.1,19.17,19.07,19.12,18200.0,9.5131,9.548,9.4982,9.5231,18200.0
2005-07-18 11:00:00,19.12,19.22,19.12,19.16,32500.0,9.5231,9.5729,9.5231,9.543,32500.0
2005-07-18 11:30:00,19.16,19.18,19.12,19.16,16200.0,9.543,9.553,9.5231,9.543,16200.0
2005-07-18 12:00:00,19.19,19.19,19.07,19.11,39800.0,9.558,9.558,9.4982,9.5181,39800.0
2005-07-18 12:30:00,19.14,19.19,19.09,19.17,9100.0,9.5331,9.558,9.5082,9.548,9100.0
2005-07-18 13:00:00,19.18,19.18,19.13,19.13,7100.0,9.553,9.553,9.5281,9.5281,7100.0
2005-07-18 13:30:00,19.13,19.25,19.13,19.23,34400.0,9.5281,9.5878,9.5281,9.5779,34400.0
2005-07-18 14:00:00,19.23,19.25,19.21,19.23,15800.0,9.5779,9.5878,9.5679,9.5779,15800.0
2005-07-18 14:30:00,19.23,19.24,19.18,19.18,26700.0,9.5779,9.5829,9.553,9.553,26700.0
2005-07-18 15:00:00,19.18,19.2,19.12,19.16,36500.0,9.553,9.5629,9.5231,9.543,36500.0
2005-07-18 15:30:00,19.16,19.17,19.09,19.09,106300.0,9.543,9.548,9.5082,9.5082,106300.0
2005-07-19 09:30:00,19.18,19.48,19.18,19.31,26400.0,9.553,9.7024,9.553,9.6177,26400.0
2005-07-19 10:00:00,19.29,19.34,19.23,19.32,74900.0,9.6078,9.6327,9.5779,9.6227,74900.0
2005-07-19 10:30:00,19.34,19.45,19.3,19.45,54500.0,9.6327,9.6875,9.6127,9.6875,54500.0
2005-07-19 11:00:00,19.4,19.45,19.36,19.4,28000.0,9.6626,9.6875,9.6426,9.6626,28000.0
2005-07-19 11:30:00,19.41,19.54,19.41,19.54,28600.0,9.6675,9.7323,9.6675,9.7323,28600.0
2005-07-19 12:00:00,19.52,19.54,19.48,19.53,29600.0,9.7223,9.7323,9.7024,9.7273,29600.0
2005-07-19 12:30:00,19.53,19.61,19.52,19.61,16300.0,9.7273,9.7671,9.7223,9.7671,16300.0
2005-07-19 13:00:00,19.61,19.65,19.58,19.61,15000.0,9.7671,9.7871,9.7522,9.7671,15000.0
2005-07-19 13:30:00,19.62,19.68,19.61,19.67,45700.0,9.7721,9.802,9.7671,9.797,45700.0
2005-07-19 14:00:00,19.67,19.71,19.58,19.62,52300.0,9.797,9.817,9.7522,9.7721,52300.0
2005-07-19 14:30:00,19.62,19.64,19.55,19.59,16600.0,9.7721,9.7821,9.7373,9.7572,16600.0
2005-07-19 15:00:00,19.62,19.65,19.55,19.62,45500.0,9.7721,9.7871,9.7373,9.7721,45500.0
2005-07-19 15:30:00,19.62,19.65,19.59,19.63,52900.0,9.7721,9.7871,9.7572,9.7771,52900.0
2005-07-20 09:30:00,19.63,19.75,19.6,19.75,55900.0,9.7771,9.8369,9.7622,9.8369,55900.0
2005-07-20 10:00:00,19.75,19.75,19.57,19.61,39000.0,9.8369,9.8369,9.7472,9.7671,39000.0
2005-07-20 10:30:00,19.63,19.69,19.58,19.69,28000.0,9.7771,9.807,9.7522,9.807,28000.0
2005-07-20 11:00:00,19.69,19.85,19.67,19.84,34100.0,9.807,9.8867,9.797,9.8817,34100.0
2005-07-20 11:30:00,19.84,19.94,19.82,19.93,33900.0,9.8817,9.9315,9.8717,9.9265,33900.0
2005-07-20 12:00:00,19.92,19.97,19.87,19.92,49900.0,9.9216,9.9465,9.8966,9.9216,49900.0
2005-07-20 12:30:00,19.92,19.95,19.91,19.94,24700.0,9.9216,9.9365,9.9166,9.9315,24700.0
2005-07-20 13:00:00,19.93,19.93,19.83,19.86,51000.0,9.9265,9.9265,9.8767,9.8917,51000.0
2005-07-20 13:30:00,19.86,19.93,19.84,19.93,30400.0,9.8917,9.9265,9.8817,9.9265,30400.0
2005-07-20 14:00:00,19.92,19.98,19.91,19.96,28700.0,9.9216,9.9514,9.9166,9.9415,28700.0
2005-07-20 14:30:00,19.97,20.0,19.9,19.94,46300.0,9.9465,9.9614,9.9116,9.9315,46300.0
2005-07-20 15:00:00,19.95,19.98,19.95,19.97,32800.0,9.9365,9.9514,9.9365,9.9465,32800.0
2005-07-20 15:30:00,19.97,19.98,19.9,19.96,122800.0,9.9465,9.9514,9.9116,9.9415,122800.0
2005-07-21 09:30:00,19.95,19.95,19.79,19.92,37800.0,9.9365,9.9365,9.8568,9.9216,37800.0
2005-07-21 10:00:00,19.91,19.92,19.61,19.68,51300.0,9.9166,9.9216,9.7671,9.802,51300.0
2005-07-21 10:30:00,19.68,19.7,19.48,19.55,28400.0,9.802,9.812,9.7024,9.7373,28400.0
2005-07-21 11:00:00,19.55,19.75,19.55,19.73,17800.0,9.7373,9.8369,9.7373,9.8269,17800.0
2005-07-21 11:30:00,19.71,19.78,19.63,19.76,17700.0,9.817,9.8518,9.7771,9.8419,17700.0
2005-07-21 12:00:00,19.73,19.84,19.72,19.8,18100.0,9.8269,9.8817,9.8219,9.8618,18100.0
2005-07-21 12:30:00,19.8,19.98,19.8,19.97,21400.0,9.8618,9.9514,9.8618,9.9465,21400.0
2005-07-21 13:00:00,19.97,20.0,19.83,19.89,23100.0,9.9465,9.9614,9.8767,9.9066,23100.0
2005-07-21 13:30:00,19.9,19.95,19.85,19.93,18200.0,9.9116,9.9365,9.8867,9.9265,18200.0
2005-07-21 14:00:00,19.91,19.92,19.81,19.82,36400.0,9.9166,9.9216,9.8668,9.8717,36400.0
2005-07-21 14:30:00,19.81,19.89,19.75,19.85,29100.0,9.8668,9.9066,9.8369,9.8867,29100.0
2005-07-21 15:00:00,19.85,19.91,19.8,19.9,85800.0,9.8867,9.9166,9.8618,9.9116,85800.0
2005-07-21 15:30:00,19.9,19.9,19.75,19.75,48900.0,9.9116,9.9116,9.8369,9.8369,48900.0
2005-07-22 09:30:00,19.65,19.88,19.6,19.85,113300.0,9.7871,9.9016,9.7622,9.8867,113300.0
2005-07-22 10:00:00,19.86,19.89,19.7,19.73,27200.0,9.8917,9.9066,9.812,9.8269,27200.0
2005-07-22 10:30:00,19.8,19.8,19.66,19.7,26100.0,9.8618,9.8618,9.7921,9.812,26100.0
2005-07-22 11:00:00,19.7,19.79,19.7,19.72,34800.0,9.812,9.8568,9.812,9.8219,34800.0
2005-07-22 11:30:00,19.75,19.75,19.67,19.73,80900.0,9.8369,9.8369,9.797,9.8269,80900.0
2005-07-22 12:00:00,19.73,19.86,19.72,19.83,84600.0,9.8269,9.8917,9.8219,9.8767,84600.0
2005-07-22 12:30:00,19.81,19.81,19.62,19.62,15500.0,9.8668,9.8668,9.7721,9.7721,15500.0
2005-07-22 13:00:00,19.62,19.65,19.56,19.65,40900.0,9.7721,9.7871,9.7422,9.7871,40900.0
2005-07-22 13:30:00,19.65,19.65,19.54,19.6,52000.0,9.7871,9.7871,9.7323,9.7622,52000.0
2005-07-22 14:00:00,19.59,19.64,19.52,19.58,50800.0,9.7572,9.7821,9.7223,9.7522,50800.0
2005-07-22 14:30:00,19.6,19.79,19.6,19.79,69700.0,9.7622,9.8568,9.7622,9.8568,69700.0
2005-07-22 15:00:00,19.79,19.84,19.78,19.83,48400.0,9.8568,9.8817,9.8518,9.8767,48400.0
2005-07-22 15:30:00,19.83,19.85,19.73,19.75,88100.0,9.8767,9.8867,9.8269,9.8369,88100.0
2005-07-25 09:30:00,19.75,19.88,19.75,19.79,54200.0,9.8369,9.9016,9.8369,9.8568,54200.0
2005-07-25 10:00:00,19.79,19.83,19.71,19.8,24400.0,9.8568,9.8767,9.817,9.8618,24400.0
2005-07-25 10:30:00,19.79,19.84,19.78,19.8,21100.0,9.8568,9.8817,9.8518,9.8618,21100.0
2005-07-25 11:00:00,19.8,19.8,19.72,19.74,18100.0,9.8618,9.8618,9.8219,9.8319,18100.0
2005-07-25 11:30:00,19.73,19.74,19.64,19.66,27100.0,9.8269,9.8319,9.7821,9.7921,27100.0
2005-07-25 12:00:00,19.68,19.73,19.62,19.64,20900.0,9.802,9.8269,9.7721,9.7821,20900.0
2005-07-25 12:30:00,19.62,19.63,19.57,19.59,21200.0,9.7721,9.7771,9.7472,9.7572,21200.0
2005-07-25 13:00:00,19.58,19.6,19.56,19.6,19000.0,9.7522,9.7622,9.7422,9.7622,19000.0
2005-07-25 13:30:00,19.59,19.6,19.55,19.59,18500.0,9.7572,9.7622,9.7373,9.7572,18500.0
2005-07-25 14:00:00,19.59,19.62,19.48,19.53,35300.0,9.7572,9.7721,9.7024,9.7273,35300.0
2005-07-25 14:30:00,19.51,19.51,19.37,19.42,22300.0,9.7173,9.7173,9.6476,9.6725,22300.0
2005-07-25 15:00:00,19.45,19.45,19.27,19.36,54900.0,9.6875,9.6875,9.5978,9.6426,54900.0
2005-07-25 15:30:00,19.33,19.4,19.29,19.3,55000.0,9.6277,9.6626,9.6078,9.6127,55000.0
2005-07-26 09:30:00,19.41,19.41,19.15,19.25,70200.0,9.6675,9.6675,9.538,9.5878,70200.0
2005-07-26 10:00:00,19.25,19.29,19.15,19.16,53000.0,9.5878,9.6078,9.538,9.543,53000.0
2005-07-26 10:30:00,19.17,19.24,19.09,19.13,26500.0,9.548,9.5829,9.5082,9.5281,26500.0
2005-07-26 11:00:00,19.13,19.17,19.05,19.12,28300.0,9.5281,9.548,9.4882,9.5231,28300.0
2005-07-26 11:30:00,19.11,19.14,19.05,19.14,20700.0,9.5181,9.5331,9.4882,9.5331,20700.0
2005-07-26 12:00:00,19.14,19.14,19.0,19.04,34200.0,9.5331,9.5331,9.4633,9.4832,34200.0
2005-07-26 12:30:00,19.05,19.15,19.05,19.14,14000.0,9.4882,9.538,9.4882,9.5331,14000.0
2005-07-26 13:00:00,19.14,19.21,19.13,19.19,27300.0,9.5331,9.5679,9.5281,9.558,27300.0
2005-07-26 13:30:00,19.19,19.29,19.15,19.29,35400.0,9.558,9.6078,9.538,9.6078,35400.0
2005-07-26 14:00:00,19.3,19.32,19.18,19.18,36100.0,9.6127,9.6227,9.553,9.553,36100.0
2005-07-26 14:30:00,19.17,19.2,19.15,19.16,31600.0,9.548,9.5629,9.538,9.543,31600.0
2005-07-26 15:00:00,19.16,19.16,19.02,19.05,75300.0,9.543,9.543,9.4733,9.4882,75300.0
2005-07-26 15:30:00,19.05,19.13,19.0,19.08,121100.0,9.4882,9.5281,9.4633,9.5032,121100.0
2005-07-27 09:30:00,19.1,19.28,19.07,19.08,49300.0,9.5131,9.6028,9.4982,9.5032,49300.0
2005-07-27 10:00:00,19.09,19.09,19.0,19.04,50100.0,9.5082,9.5082,9.4633,9.4832,50100.0
2005-07-27 10:30:00,19.03,19.08,18.95,18.99,34000.0,9.4783,9.5032,9.4384,9.4583,34000.0
2005-07-27 11:00:00,18.99,19.08,18.96,19.0,52900.0,9.4583,9.5032,9.4434,9.4633,52900.0
2005-07-27 11:30:00,19.0,19.04,18.96,19.01,41600.0,9.4633,9.4832,9.4434,9.4683,41600.0
2005-07-27 12:00:00,19.01,19.09,19.0,19.0,35400.0,9.4683,9.5082,9.4633,9.4633,35400.0
2005-07-27 12:30:00,19.01,19.04,18.9,18.99,48800.0,9.4683,9.4832,9.4135,9.4583,48800.0
2005-07-27 13:00:00,18.98,18.99,18.91,18.94,29100.0,9.4534,9.4583,9.4185,9.4334,29100.0
2005-07-27 13:30:00,18.93,19.05,18.9,19.02,23500.0,9.4285,9.4882,9.4135,9.4733,23500.0
2005-07-27 14:00:00,19.02,19.16,19.01,19.09,39100.0,9.4733,9.543,9.4683,9.5082,39100.0
2005-07-27 14:30:00,19.09,19.15,19.04,19.08,40400.0,9.5082,9.538,9.4832,9.5032,40400.0
2005-07-27 15:00:00,19.05,19.1,18.95,19.09,64300.0,9.4882,9.5131,9.4384,9.5082,64300.0
2005-07-27 15:30:00,19.09,19.1,18.96,19.03,96900.0,9.5082,9.5131,9.4434,9.4783,96900.0
2005-07-28 09:30:00,19.02,19.29,19.02,19.16,61100.0,9.4733,9.6078,9.4733,9.543,61100.0
2005-07-28 10:00:00,19.18,19.22,18.99,19.08,80600.0,9.553,9.5729,9.4583,9.5032,80600.0
2005-07-28 10:30:00,19.13,19.13,18.98,19.0,86800.0,9.5281,9.5281,9.4534,9.4633,86800.0
2005-07-28 11:00:00,19.0,19.17,18.98,19.11,32800.0,9.4633,9.548,9.4534,9.5181,32800.0
2005-07-28 11:30:00,19.14,19.18,19.05,19.13,53200.0,9.5331,9.553,9.4882,9.5281,53200.0
2005-07-28 12:00:00,19.15,19.18,19.06,19.09,62100.0,9.538,9.553,9.4932,9.5082,62100.0
2005-07-28 12:30:00,19.06,19.1,19.06,19.07,25300.0,9.4932,9.5131,9.4932,9.4982,25300.0
2005-07-28 13:00:00,19.07,19.12,19.0,19.12,83800.0,9.4982,9.5231,9.4633,9.5231,83800.0
2005-07-28 13:30:00,19.12,19.14,19.02,19.1,65500.0,9.5231,9.5331,9.4733,9.5131,65500.0
2005-07-28 14:00:00,19.08,19.2,19.01,19.13,72300.0,9.5032,9.5629,9.4683,9.5281,72300.0
2005-07-28 14:30:00,19.13,19.21,18.99,19.0,95700.0,9.5281,9.5679,9.4583,9.4633,95700.0
2005-07-28 15:00:00,19.01,19.18,19.01,19.18,78700.0,9.4683,9.553,9.4683,9.553,78700.0
2005-07-28 15:30:00,19.18,19.18,18.99,19.08,174200.0,9.553,9.553,9.4583,9.5032,174200.0
2005-07-29 09:30:00,18.8,18.8,17.7,17.85,569800.0,9.3637,9.3637,8.8158,8.8905,569800.0
2005-07-29 10:00:00,17.85,18.1,17.8,18.03,427500.0,8.8905,9.0151,8.8656,8.9802,427500.0
2005-07-29 10:30:00,18.02,18.03,17.8,17.9,205700.0,8.9752,8.9802,8.8656,8.9155,205700.0
2005-07-29 11:00:00,17.9,18.0,17.85,17.95,134700.0,8.9155,8.9653,8.8905,8.9404,134700.0
2005-07-29 11:30:00,17.97,18.13,17.97,18.07,360700.0,8.9503,9.03,8.9503,9.0001,360700.0
2005-07-29 12:00:00,18.09,18.49,18.09,18.43,340400.0,9.0101,9.2093,9.0101,9.1794,340400.0
2005-07-29 12:30:00,18.46,18.54,18.44,18.5,145700.0,9.1944,9.2342,9.1844,9.2143,145700.0
2005-07-29 13:00:00,18.5,18.59,18.46,18.56,115400.0,9.2143,9.2591,9.1944,9.2442,115400.0
2005-07-29 13:30:00,18.59,18.6,18.5,18.6,112800.0,9.2591,9.2641,9.2143,9.2641,112800.0
2005-07-29 14:00:00,18.58,18.65,18.52,18.56,85800.0,9.2541,9.289,9.2243,9.2442,85800.0
2005-07-29 14:30:00,18.55,18.6,18.45,18.48,93500.0,9.2392,9.2641,9.1894,9.2043,93500.0
2005-07-29 15:00:00,18.48,18.53,18.31,18.37,178200.0,9.2043,9.2292,9.1197,9.1495,178200.0
2005-07-29 15:30:00,18.37,18.54,18.34,18.36,257000.0,9.1495,9.2342,9.1346,9.1446,257000.0
2005-08-01 09:30:00,18.5,18.53,18.43,18.47,128500.0,9.2143,9.2292,9.1794,9.1993,128500.0
2005-08-01 10:00:00,18.49,18.56,18.41,18.53,67400.0,9.2093,9.2442,9.1695,9.2292,67400.0
2005-08-01 10:30:00,18.53,18.56,18.36,18.4,63400.0,9.2292,9.2442,9.1446,9.1645,63400.0
2005-08-01 11:00:00,18.39,18.48,18.34,18.47,42500.0,9.1595,9.2043,9.1346,9.1993,42500.0
2005-08-01 11:30:00,18.47,18.58,18.47,18.52,53000.0,9.1993,9.2541,9.1993,9.2243,53000.0
2005-08-01 12:00:00,18.52,18.55,18.42,18.43,31100.0,9.2243,9.2392,9.1744,9.1794,31100.0
2005-08-01 12:30:00,18.42,18.53,18.38,18.51,37100.0,9.1744,9.2292,9.1545,9.2193,37100.0
2005-08-01 13:00:00,18.49,18.54,18.48,18.51,24500.0,9.2093,9.2342,9.2043,9.2193,24500.0
2005-08-01 13:30:00,18.52,18.56,18.5,18.52,29700.0,9.2243,9.2442,9.2143,9.2243,29700.0
2005-08-01 14:00:00,18.52,18.66,18.52,18.63,33500.0,9.2243,9.294,9.2243,9.279,33500.0
2005-08-01 14:30:00,18.63,18.64,18.53,18.61,61200.0,9.279,9.284,9.2292,9.2691,61200.0
2005-08-01 15:00:00,18.61,18.68,18.59,18.66,70100.0,9.2691,9.3039,9.2591,9.294,70100.0
2005-08-01 15:30:00,18.66,18.69,18.58,18.6,105600.0,9.294,9.3089,9.2541,9.2641,105600.0
2005-08-02 09:30:00,18.64,18.73,18.6,18.65,108700.0,9.284,9.3288,9.2641,9.289,108700.0
2005-08-02 10:00:00,18.64,18.68,18.61,18.62,68300.0,9.284,9.3039,9.2691,9.2741,68300.0
2005-08-02 10:30:00,18.61,18.68,18.54,18.56,214900.0,9.2691,9.3039,9.2342,9.2442,214900.0
2005-08-02 11:00:00,18.56,18.56,18.46,18.48,94000.0,9.2442,9.2442,9.1944,9.2043,94000.0
2005-08-02 11:30:00,18.48,18.5,18.39,18.39,81000.0,9.2043,9.2143,9.1595,9.1595,81000.0
2005-08-02 12:00:00,18.39,18.45,18.38,18.45,53600.0,9.1595,9.1894,9.1545,9.1894,53600.0
2005-08-02 12:30:00,18.45,18.48,18.4,18.41,52800.0,9.1894,9.2043,9.1645,9.1695,52800.0
2005-08-02 13:00:00,18.41,18.44,18.4,18.41,68100.0,9.1695,9.1844,9.1645,9.1695,68100.0
2005-08-02 13:30:00,18.4,18.42,18.35,18.36,56800.0,9.1645,9.1744,9.1396,9.1446,56800.0
2005-08-02 14:00:00,18.36,18.4,18.35,18.38,55400.0,9.1446,9.1645,9.1396,9.1545,55400.0
2005-08-02 14:30:00,18.38,18.4,18.36,18.37,63100.0,9.1545,9.1645,9.1446,9.1495,63100.0
2005-08-02 15:00:00,18.37,18.37,18.33,18.34,181400.0,9.1495,9.1495,9.1296,9.1346,181400.0
2005-08-02 15:30:00,18.35,18.35,18.2,18.21,176100.0,9.1396,9.1396,9.0649,9.0699,176100.0
2005-08-03 09:30:00,18.21,18.4,18.18,18.19,155900.0,9.0699,9.1645,9.0549,9.0599,155900.0
2005-08-03 10:00:00,18.2,18.22,18.15,18.18,93000.0,9.0649,9.0748,9.04,9.0549,93000.0
2005-08-03 10:30:00,18.19,18.2,18.15,18.16,88100.0,9.0599,9.0649,9.04,9.0449,88100.0
2005-08-03 11:00:00,18.16,18.19,18.12,18.14,97400.0,9.0449,9.0599,9.025,9.035,97400.0
2005-08-03 11:30:00,18.14,18.16,18.13,18.15,103400.0,9.035,9.0449,9.03,9.04,103400.0
2005-08-03 12:00:00,18.15,18.15,18.11,18.14,50700.0,9.04,9.04,9.02,9.035,50700.0
2005-08-03 12:30:00,18.14,18.15,18.11,18.11,50300.0,9.035,9.04,9.02,9.02,50300.0
2005-08-03 13:00:00,18.11,18.16,18.1,18.15,101900.0,9.02,9.0449,9.0151,9.04,101900.0
2005-08-03 13:30:00,18.14,18.15,18.08,18.12,74200.0,9.035,9.04,9.0051,9.025,74200.0
2005-08-03 14:00:00,18.12,18.13,18.09,18.12,35600.0,9.025,9.03,9.0101,9.025,35600.0
2005-08-03 14:30:00,18.12,18.13,18.1,18.13,42700.0,9.025,9.03,9.0151,9.03,42700.0
2005-08-03 15:00:00,18.13,18.14,18.08,18.1,161400.0,9.03,9.035,9.0051,9.0151,161400.0
2005-08-03 15:30:00,18.1,18.14,18.08,18.1,120600.0,9.0151,9.035,9.0051,9.0151,120600.0
2005-08-04 09:30:00,18.03,18.15,18.03,18.11,65900.0,8.9802,9.04,8.9802,9.02,65900.0
2005-08-04 10:00:00,18.11,18.12,18.06,18.07,44800.0,9.02,9.025,8.9951,9.0001,44800.0
2005-08-04 10:30:00,18.07,18.09,18.04,18.06,31200.0,9.0001,9.0101,8.9852,8.9951,31200.0
2005-08-04 11:00:00,18.06,18.08,18.02,18.04,52900.0,8.9951,9.0051,8.9752,8.9852,52900.0
2005-08-04 11:30:00,18.02,18.02,17.88,17.88,76300.0,8.9752,8.9752,8.9055,8.9055,76300.0
2005-08-04 12:00:00,17.87,18.0,17.8,18.0,62000.0,8.9005,8.9653,8.8656,8.9653,62000.0
2005-08-04 12:30:00,17.98,18.0,17.98,18.0,26500.0,8.9553,8.9653,8.9553,8.9653,26500.0
2005-08-04 13:00:00,18.0,18.02,17.99,17.99,43800.0,8.9653,8.9752,8.9603,8.9603,43800.0
2005-08-04 13:30:00,18.0,18.03,17.92,17.98,30500.0,8.9653,8.9802,8.9254,8.9553,30500.0
2005-08-04 14:00:00,17.98,18.05,17.98,18.02,32500.0,8.9553,8.9902,8.9553,8.9752,32500.0
2005-08-04 14:30:00,18.02,18.04,18.0,18.02,41100.0,8.9752,8.9852,8.9653,8.9752,41100.0
2005-08-04 15:00:00,18.01,18.07,18.0,18.07,44800.0,8.9702,9.0001,8.9653,9.0001,44800.0
2005-08-04 15:30:00,18.07,18.08,18.0,18.0,70800.0,9.0001,9.0051,8.9653,8.9653,70800.0
2005-08-05 09:30:00,18.06,18.1,18.0,18.04,42100.0,8.9951,9.0151,8.9653,8.9852,42100.0
2005-08-05 10:00:00,18.04,18.09,18.0,18.02,43900.0,8.9852,9.0101,8.9653,8.9752,43900.0
2005-08-05 10:30:00,18.02,18.04,17.96,18.0,33700.0,8.9752,8.9852,8.9453,8.9653,33700.0
2005-08-05 11:00:00,17.99,18.02,17.96,17.96,20600.0,8.9603,8.9752,8.9453,8.9453,20600.0
2005-08-05 11:30:00,17.97,17.99,17.9,17.9,29400.0,8.9503,8.9603,8.9155,8.9155,29400.0
2005-08-05 12:00:00,17.9,17.96,17.86,17.87,27500.0,8.9155,8.9453,8.8955,8.9005,27500.0
2005-08-05 12:30:00,17.88,17.98,17.88,17.94,31000.0,8.9055,8.9553,8.9055,8.9354,31000.0
2005-08-05 13:00:00,17.94,17.99,17.94,17.96,17900.0,8.9354,8.9603,8.9354,8.9453,17900.0
2005-08-05 13:30:00,17.96,17.97,17.94,17.95,19600.0,8.9453,8.9503,8.9354,8.9404,19600.0
2005-08-05 14:00:00,17.95,17.97,17.91,17.97,35900.0,8.9404,8.9503,8.9204,8.9503,35900.0
2005-08-05 14:30:00,17.97,18.0,17.9,17.94,61500.0,8.9503,8.9653,8.9155,8.9354,61500.0
2005-08-05 15:00:00,17.93,17.98,17.93,17.96,49600.0,8.9304,8.9553,8.9304,8.9453,49600.0
2005-08-05 15:30:00,17.98,18.0,17.88,17.9,98100.0,8.9553,8.9653,8.9055,8.9155,98100.0
2005-08-08 09:30:00,17.88,17.99,17.88,17.95,61400.0,9.0056,9.061,9.0056,9.0409,61400.0
2005-08-08 10:00:00,17.94,17.96,17.88,17.88,65100.0,9.0358,9.0459,9.0056,9.0056,65100.0
2005-08-08 10:30:00,17.87,17.9,17.77,17.8,40000.0,9.0006,9.0157,8.9502,8.9653,40000.0
2005-08-08 11:00:00,17.78,17.82,17.78,17.8,28600.0,8.9552,8.9754,8.9552,8.9653,28600.0
2005-08-08 11:30:00,17.8,17.84,17.77,17.84,29300.0,8.9653,8.9855,8.9502,8.9855,29300.0
2005-08-08 12:00:00,17.83,17.9,17.83,17.89,61400.0,8.9804,9.0157,8.9804,9.0106,61400.0
2005-08-08 12:30:00,17.89,17.9,17.83,17.86,37900.0,9.0106,9.0157,8.9804,8.9955,37900.0
2005-08-08 13:00:00,17.86,17.88,17.81,17.82,31800.0,8.9955,9.0056,8.9703,8.9754,31800.0
2005-08-08 13:30:00,17.82,17.84,17.77,17.83,34100.0,8.9754,8.9855,8.9502,8.9804,34100.0
2005-08-08 14:00:00,17.83,17.87,17.8,17.85,62500.0,8.9804,9.0006,8.9653,8.9905,62500.0
2005-08-08 14:30:00,17.85,17.87,17.82,17.85,59300.0,8.9905,9.0006,8.9754,8.9905,59300.0
2005-08-08 15:00:00,17.86,17.87,17.8,17.82,41100.0,8.9955,9.0006,8.9653,8.9754,41100.0
2005-08-08 15:30:00,17.82,17.85,17.75,17.79,108600.0,8.9754,8.9905,8.9401,8.9603,108600.0
2005-08-09 09:30:00,17.9,17.96,17.8,17.84,58600.0,9.0157,9.0459,8.9653,8.9855,58600.0
2005-08-09 10:00:00,17.84,17.94,17.84,17.92,43300.0,8.9855,9.0358,8.9855,9.0258,43300.0
2005-08-09 10:30:00,17.92,17.98,17.92,17.95,21500.0,9.0258,9.056,9.0258,9.0409,21500.0
2005-08-09 11:00:00,17.96,17.99,17.95,17.98,38300.0,9.0459,9.061,9.0409,9.056,38300.0
2005-08-09 11:30:00,17.98,18.0,17.95,18.0,28600.0,9.056,9.066,9.0409,9.066,28600.0
2005-08-09 12:00:00,17.98,18.02,17.97,18.02,38000.0,9.056,9.0761,9.0509,9.0761,38000.0
2005-08-09 12:30:00,18.02,18.06,18.0,18.0,27600.0,9.0761,9.0963,9.066,9.066,27600.0
2005-08-09 13:00:00,17.99,18.0,17.91,17.92,79300.0,9.061,9.066,9.0207,9.0258,79300.0
2005-08-09 13:30:00,17.92,17.92,17.88,17.91,39000.0,9.0258,9.0258,9.0056,9.0207,39000.0
2005-08-09 14:00:00,17.92,17.96,17.86,17.92,38700.0,9.0258,9.0459,8.9955,9.0258,38700.0
2005-08-09 14:30:00,17.93,17.95,17.87,17.88,44400.0,9.0308,9.0409,9.0006,9.0056,44400.0
2005-08-09 15:00:00,17.89,17.91,17.8,17.8,52200.0,9.0106,9.0207,8.9653,8.9653,52200.0
2005-08-09 15:30:00,17.79,17.86,17.79,17.85,49500.0,8.9603,8.9955,8.9603,8.9905,49500.0
2005-08-10 09:30:00,18.0,18.08,17.94,18.05,60800.0,9.066,9.1063,9.0358,9.0912,60800.0
2005-08-10 10:00:00,18.05,18.19,18.05,18.17,79800.0,9.0912,9.1617,9.0912,9.1517,79800.0
2005-08-10 10:30:00,18.18,18.28,18.12,18.27,54300.0,9.1567,9.2071,9.1265,9.202,54300.0
2005-08-10 11:00:00,18.28,18.34,18.25,18.3,28700.0,9.2071,9.2373,9.192,9.2171,28700.0
2005-08-10 11:30:00,18.3,18.4,18.28,18.28,48600.0,9.2171,9.2675,9.2071,9.2071,48600.0
2005-08-10 12:00:00,18.28,18.28,18.21,18.23,23500.0,9.2071,9.2071,9.1718,9.1819,23500.0
2005-08-10 12:30:00,18.23,18.23,18.11,18.23,46600.0,9.1819,9.1819,9.1215,9.1819,46600.0
2005-08-10 13:00:00,18.23,18.29,18.21,18.28,30000.0,9.1819,9.2121,9.1718,9.2071,30000.0
2005-08-10 13:30:00,18.25,18.29,18.09,18.1,34200.0,9.192,9.2121,9.1114,9.1164,34200.0
2005-08-10 14:00:00,18.1,18.11,18.02,18.03,28700.0,9.1164,9.1215,9.0761,9.0812,28700.0
2005-08-10 14:30:00,18.02,18.09,17.99,18.03,21400.0,9.0761,9.1114,9.061,9.0812,21400.0
2005-08-10 15:00:00,18.01,18.05,17.91,18.0,28600.0,9.0711,9.0912,9.0207,9.066,28600.0
2005-08-10 15:30:00,17.99,18.07,17.98,18.03,54300.0,9.061,9.1013,9.056,9.0812,54300.0
2005-08-11 09:30:00,18.05,18.23,18.04,18.21,52100.0,9.0912,9.1819,9.0862,9.1718,52100.0
2005-08-11 10:00:00,18.21,18.39,18.17,18.33,68500.0,9.1718,9.2625,9.1517,9.2323,68500.0
2005-08-11 10:30:00,18.32,18.33,18.22,18.3,18100.0,9.2272,9.2323,9.1769,9.2171,18100.0
2005-08-11 11:00:00,18.3,18.3,18.19,18.23,24100.0,9.2171,9.2171,9.1617,9.1819,24100.0
2005-08-11 11:30:00,18.23,18.3,18.2,18.27,13700.0,9.1819,9.2171,9.1668,9.202,13700.0
2005-08-11 12:00:00,18.25,18.28,18.21,18.24,20600.0,9.192,9.2071,9.1718,9.1869,20600.0
2005-08-11 12:30:00,18.22,18.29,18.22,18.25,23900.0,9.1769,9.2121,9.1769,9.192,23900.0
2005-08-11 13:00:00,18.26,18.32,18.26,18.31,12600.0,9.197,9.2272,9.197,9.2222,12600.0
2005-08-11 13:30:00,18.31,18.32,18.22,18.31,26100.0,9.2222,9.2272,9.1769,9.2222,26100.0
2005-08-11 14:00:00,18.32,18.35,18.21,18.26,41500.0,9.2272,9.2423,9.1718,9.197,41500.0
2005-08-11 14:30:00,18.26,18.35,18.26,18.29,23300.0,9.197,9.2423,9.197,9.2121,23300.0
2005-08-11 15:00:00,18.28,18.35,18.27,18.28,31400.0,9.2071,9.2423,9.202,9.2071,31400.0
2005-08-11 15:30:00,18.27,18.31,18.23,18.25,57800.0,9.202,9.2222,9.1819,9.192,57800.0
2005-08-12 09:30:00,18.22,18.29,18.02,18.12,43200.0,9.1769,9.2121,9.0761,9.1265,43200.0
2005-08-12 10:00:00,18.09,18.15,18.04,18.12,19200.0,9.1114,9.1416,9.0862,9.1265,19200.0
2005-08-12 10:30:00,18.13,18.2,18.05,18.16,24500.0,9.1315,9.1668,9.0912,9.1466,24500.0
2005-08-12 11:00:00,18.18,18.19,18.11,18.12,18400.0,9.1567,9.1617,9.1215,9.1265,18400.0
2005-08-12 11:30:00,18.12,18.16,18.0,18.0,25900.0,9.1265,9.1466,9.066,9.066,25900.0
2005-08-12 12:00:00,18.0,18.05,17.99,18.0,20900.0,9.066,9.0912,9.061,9.066,20900.0
2005-08-12 12:30:00,18.01,18.08,17.98,18.06,29000.0,9.0711,9.1063,9.056,9.0963,29000.0
2005-08-12 13:00:00,18.06,18.06,18.02,18.05,15300.0,9.0963,9.0963,9.0761,9.0912,15300.0
2005-08-12 13:30:00,18.05,18.07,18.0,18.06,18900.0,9.0912,9.1013,9.066,9.0963,18900.0
2005-08-12 14:00:00,18.05,18.18,18.05,18.17,17600.0,9.0912,9.1567,9.0912,9.1517,17600.0
2005-08-12 14:30:00,18.18,18.18,18.14,18.15,14800.0,9.1567,9.1567,9.1366,9.1416,14800.0
2005-08-12 15:00:00,18.15,18.28,18.13,18.28,32300.0,9.1416,9.2071,9.1315,9.2071,32300.0
2005-08-12 15:30:00,18.27,18.3,18.12,18.12,37500.0,9.202,9.2171,9.1265,9.1265,37500.0
2005-08-15 09:30:00,18.18,18.27,18.11,18.15,27000.0,9.1567,9.202,9.1215,9.1416,27000.0
2005-08-15 10:00:00,18.15,18.16,18.01,18.07,31500.0,9.1416,9.1466,9.0711,9.1013,31500.0
2005-08-15 10:30:00,18.07,18.16,18.07,18.16,31700.0,9.1013,9.1466,9.1013,9.1466,31700.0
2005-08-15 11:00:00,18.16,18.21,18.16,18.21,26300.0,9.1466,9.1718,9.1466,9.1718,26300.0
2005-08-15 11:30:00,18.2,18.27,18.2,18.25,44700.0,9.1668,9.202,9.1668,9.192,44700.0
2005-08-15 12:00:00,18.21,18.39,18.21,18.33,32300.0,9.1718,9.2625,9.1718,9.2323,32300.0
2005-08-15 12:30:00,18.35,18.38,18.31,18.35,32800.0,9.2423,9.2574,9.2222,9.2423,32800.0
2005-08-15 13:00:00,18.35,18.4,18.32,18.4,40600.0,9.2423,9.2675,9.2272,9.2675,40600.0
2005-08-15 13:30:00,18.4,18.45,18.38,18.43,39700.0,9.2675,9.2927,9.2574,9.2826,39700.0
2005-08-15 14:00:00,18.43,18.44,18.36,18.39,25100.0,9.2826,9.2877,9.2474,9.2625,25100.0
2005-08-15 14:30:00,18.39,18.43,18.35,18.4,22100.0,9.2625,9.2826,9.2423,9.2675,22100.0
2005-08-15 15:00:00,18.39,18.4,18.35,18.37,36900.0,9.2625,9.2675,9.2423,9.2524,36900.0
2005-08-15 15:30:00,18.38,18.39,18.28,18.35,73400.0,9.2574,9.2625,9.2071,9.2423,73400.0
2005-08-16 09:30:00,18.44,18.44,18.27,18.29,68800.0,9.2877,9.2877,9.202,9.2121,68800.0
2005-08-16 10:00:00,18.27,18.34,18.15,18.19,34300.0,9.202,9.2373,9.1416,9.1617,34300.0
2005-08-16 10:30:00,18.19,18.2,18.04,18.05,33500.0,9.1617,9.1668,9.0862,9.0912,33500.0
2005-08-16 11:00:00,18.05,18.08,18.01,18.07,18400.0,9.0912,9.1063,9.0711,9.1013,18400.0
2005-08-16 11:30:00,18.07,18.16,18.05,18.11,34100.0,9.1013,9.1466,9.0912,9.1215,34100.0
2005-08-16 12:00:00,18.1,18.11,18.06,18.1,23000.0,9.1164,9.1215,9.0963,9.1164,23000.0
2005-08-16 12:30:00,18.1,18.13,18.05,18.08,15200.0,9.1164,9.1315,9.0912,9.1063,15200.0
2005-08-16 13:00:00,18.08,18.1,18.05,18.06,13800.0,9.1063,9.1164,9.0912,9.0963,13800.0
2005-08-16 13:30:00,18.06,18.07,18.04,18.04,16100.0,9.0963,9.1013,9.0862,9.0862,16100.0
2005-08-16 14:00:00,18.05,18.07,18.01,18.03,14200.0,9.0912,9.1013,9.0711,9.0812,14200.0
2005-08-16 14:30:00,18.02,18.08,18.02,18.07,19900.0,9.0761,9.1063,9.0761,9.1013,19900.0
2005-08-16 15:00:00,18.09,18.09,18.0,18.03,36300.0,9.1114,9.1114,9.066,9.0812,36300.0
2005-08-16 15:30:00,18.02,18.03,17.96,17.97,94600.0,9.0761,9.0812,9.0459,9.0509,94600.0
2005-08-17 09:30:00,18.0,18.06,17.89,17.93,43800.0,9.066,9.0963,9.0106,9.0308,43800.0
2005-08-17 10:00:00,17.93,18.0,17.86,18.0,44500.0,9.0308,9.066,8.9955,9.066,44500.0
2005-08-17 10:30:00,17.99,18.15,17.93,18.12,32500.0,9.061,9.1416,9.0308,9.1265,32500.0
2005-08-17 11:00:00,18.12,18.17,18.06,18.09,31500.0,9.1265,9.1517,9.0963,9.1114,31500.0
2005-08-17 11:30:00,18.08,18.08,18.0,18.01,19300.0,9.1063,9.1063,9.066,9.0711,19300.0
2005-08-17 12:00:00,18.02,18.08,18.01,18.08,19000.0,9.0761,9.1063,9.0711,9.1063,19000.0
2005-08-17 12:30:00,18.07,18.12,18.06,18.09,24500.0,9.1013,9.1265,9.0963,9.1114,24500.0
2005-08-17 13:00:00,18.08,18.13,18.05,18.09,16500.0,9.1063,9.1315,9.0912,9.1114,16500.0
2005-08-17 13:30:00,18.11,18.11,18.03,18.09,80500.0,9.1215,9.1215,9.0812,9.1114,80500.0
2005-08-17 14:00:00,18.09,18.12,18.05,18.1,61200.0,9.1114,9.1265,9.0912,9.1164,61200.0
2005-08-17 14:30:00,18.09,18.09,18.04,18.05,107600.0,9.1114,9.1114,9.0862,9.0912,107600.0
2005-08-17 15:00:00,18.05,18.1,18.04,18.07,52200.0,9.0912,9.1164,9.0862,9.1013,52200.0
2005-08-17 15:30:00,18.07,18.07,18.01,18.06,118000.0,9.1013,9.1013,9.0711,9.0963,118000.0
2005-08-18 09:30:00,18.07,18.07,17.98,18.03,71600.0,9.1013,9.1013,9.056,9.0812,71600.0
2005-08-18 10:00:00,18.01,18.1,18.01,18.07,48000.0,9.0711,9.1164,9.0711,9.1013,48000.0
2005-08-18 10:30:00,18.08,18.09,17.99,18.0,34200.0,9.1063,9.1114,9.061,9.066,34200.0
2005-08-18 11:00:00,18.0,18.03,17.95,18.0,57000.0,9.066,9.0812,9.0409,9.066,57000.0
2005-08-18 11:30:00,17.98,18.03,17.96,18.03,27800.0,9.056,9.0812,9.0459,9.0812,27800.0
2005-08-18 12:00:00,18.0,18.0,17.91,17.94,77400.0,9.066,9.066,9.0207,9.0358,77400.0
2005-08-18 12:30:00,17.94,17.99,17.92,17.93,47900.0,9.0358,9.061,9.0258,9.0308,47900.0
2005-08-18 13:00:00,17.93,17.99,17.93,17.96,44100.0,9.0308,9.061,9.0308,9.0459,44100.0
2005-08-18 13:30:00,17.97,17.98,17.94,17.95,23100.0,9.0509,9.056,9.0358,9.0409,23100.0
2005-08-18 14:00:00,17.94,17.94,17.85,17.85,20800.0,9.0358,9.0358,8.9905,8.9905,20800.0
2005-08-18 14:30:00,17.86,17.91,17.8,17.84,45100.0,8.9955,9.0207,8.9653,8.9855,45100.0
2005-08-18 15:00:00,17.81,17.82,17.77,17.78,67800.0,8.9703,8.9754,8.9502,8.9552,67800.0
2005-08-18 15:30:00,17.77,17.77,17.66,17.7,163600.0,8.9502,8.9502,8.8948,8.9149,163600.0
2005-08-19 09:30:00,17.73,17.93,17.72,17.93,45800.0,8.9301,9.0308,8.925,9.0308,45800.0
2005-08-19 10:00:00,17.9,17.99,17.9,17.92,34600.0,9.0157,9.061,9.0157,9.0258,34600.0
2005-08-19 10:30:00,17.94,17.95,17.84,17.84,18900.0,9.0358,9.0409,8.9855,8.9855,18900.0
2005-08-19 11:00:00,17.85,17.91,17.84,17.91,25500.0,8.9905,9.0207,8.9855,9.0207,25500.0
2005-08-19 11:30:00,17.91,17.98,17.91,17.95,34200.0,9.0207,9.056,9.0207,9.0409,34200.0
2005-08-19 12:00:00,17.95,18.0,17.94,17.97,24700.0,9.0409,9.066,9.0358,9.0509,24700.0
2005-08-19 12:30:00,17.94,17.95,17.91,17.92,22700.0,9.0358,9.0409,9.0207,9.0258,22700.0
2005-08-19 13:00:00,17.92,17.93,17.87,17.91,30700.0,9.0258,9.0308,9.0006,9.0207,30700.0
2005-08-19 13:30:00,17.9,17.92,17.89,17.9,19100.0,9.0157,9.0258,9.0106,9.0157,19100.0
2005-08-19 14:00:00,17.89,17.9,17.88,17.89,19200.0,9.0106,9.0157,9.0056,9.0106,19200.0
2005-08-19 14:30:00,17.88,17.9,17.85,17.89,27200.0,9.0056,9.0157,8.9905,9.0106,27200.0
2005-08-19 15:00:00,17.88,17.89,17.81,17.87,34500.0,9.0056,9.0106,8.9703,9.0006,34500.0
2005-08-19 15:30:00,17.87,17.92,17.86,17.9,33200.0,9.0006,9.0258,8.9955,9.0157,33200.0
2005-08-22 09:30:00,18.0,18.06,17.93,17.99,54600.0,9.066,9.0963,9.0308,9.061,54600.0
2005-08-22 10:00:00,17.99,18.03,17.85,17.95,57000.0,9.061,9.0812,8.9905,9.0409,57000.0
2005-08-22 10:30:00,17.95,17.96,17.85,17.89,27800.0,9.0409,9.0459,8.9905,9.0106,27800.0
2005-08-22 11:00:00,17.89,17.91,17.84,17.9,41500.0,9.0106,9.0207,8.9855,9.0157,41500.0
2005-08-22 11:30:00,17.9,17.92,17.81,17.88,26300.0,9.0157,9.0258,8.9703,9.0056,26300.0
2005-08-22 12:00:00,17.86,17.88,17.79,17.83,29900.0,8.9955,9.0056,8.9603,8.9804,29900.0
2005-08-22 12:30:00,17.81,17.81,17.72,17.75,39700.0,8.9703,8.9703,8.925,8.9401,39700.0
2005-08-22 13:00:00,17.76,17.78,17.71,17.75,34100.0,8.9452,8.9552,8.92,8.9401,34100.0
2005-08-22 13:30:00,17.76,17.82,17.71,17.78,55500.0,8.9452,8.9754,8.92,8.9552,55500.0
2005-08-22 14:00:00,17.77,17.8,17.73,17.77,22600.0,8.9502,8.9653,8.9301,8.9502,22600.0
2005-08-22 14:30:00,17.78,17.82,17.77,17.78,27100.0,8.9552,8.9754,8.9502,8.9552,27100.0
2005-08-22 15:00:00,17.78,17.79,17.72,17.77,52400.0,8.9552,8.9603,8.925,8.9502,52400.0
2005-08-22 15:30:00,17.77,17.81,17.75,17.8,96800.0,8.9502,8.9703,8.9401,8.9653,96800.0
2005-08-23 09:30:00,17.81,17.85,17.74,17.76,60200.0,8.9703,8.9905,8.9351,8.9452,60200.0
2005-08-23 10:00:00,17.75,17.8,17.72,17.77,19200.0,8.9401,8.9653,8.925,8.9502,19200.0
2005-08-23 10:30:00,17.76,17.76,17.67,17.67,35000.0,8.9452,8.9452,8.8998,8.8998,35000.0
2005-08-23 11:00:00,17.67,17.7,17.63,17.66,46800.0,8.8998,8.9149,8.8797,8.8948,46800.0
2005-08-23 11:30:00,17.66,17.66,17.54,17.56,105500.0,8.8948,8.8948,8.8344,8.8444,105500.0
2005-08-23 12:00:00,17.55,17.58,17.51,17.55,99000.0,8.8394,8.8545,8.8192,8.8394,99000.0
2005-08-23 12:30:00,17.55,17.67,17.52,17.65,27200.0,8.8394,8.8998,8.8243,8.8898,27200.0
2005-08-23 13:00:00,17.66,17.71,17.64,17.64,31000.0,8.8948,8.92,8.8847,8.8847,31000.0
2005-08-23 13:30:00,17.65,17.72,17.64,17.71,34800.0,8.8898,8.925,8.8847,8.92,34800.0
2005-08-23 14:00:00,17.71,17.74,17.69,17.7,28400.0,8.92,8.9351,8.9099,8.9149,28400.0
2005-08-23 14:30:00,17.7,17.72,17.65,17.67,77200.0,8.9149,8.925,8.8898,8.8998,77200.0
2005-08-23 15:00:00,17.67,17.7,17.65,17.7,25500.0,8.8998,8.9149,8.8898,8.9149,25500.0
2005-08-23 15:30:00,17.69,17.69,17.6,17.65,50500.0,8.9099,8.9099,8.8646,8.8898,50500.0
2005-08-24 09:30:00,17.69,17.78,17.6,17.67,88100.0,8.9099,8.9552,8.8646,8.8998,88100.0
2005-08-24 10:00:00,17.67,17.72,17.67,17.7,51200.0,8.8998,8.925,8.8998,8.9149,51200.0
2005-08-24 10:30:00,17.71,17.95,17.7,17.9,127800.0,8.92,9.0409,8.9149,9.0157,127800.0
2005-08-24 11:00:00,17.9,17.92,17.75,17.83,91000.0,9.0157,9.0258,8.9401,8.9804,91000.0
2005-08-24 11:30:00,17.83,17.9,17.79,17.88,94100.0,8.9804,9.0157,8.9603,9.0056,94100.0
2005-08-24 12:00:00,17.89,17.93,17.83,17.89,70800.0,9.0106,9.0308,8.9804,9.0106,70800.0
2005-08-24 12:30:00,17.9,18.0,17.88,18.0,62500.0,9.0157,9.066,9.0056,9.066,62500.0
2005-08-24 13:00:00,18.0,18.03,17.96,17.98,47400.0,9.066,9.0812,9.0459,9.056,47400.0
2005-08-24 13:30:00,17.98,17.99,17.94,17.96,31900.0,9.056,9.061,9.0358,9.0459,31900.0
2005-08-24 14:00:00,17.96,17.99,17.93,17.98,64300.0,9.0459,9.061,9.0308,9.056,64300.0
2005-08-24 14:30:00,17.98,17.98,17.83,17.86,103700.0,9.056,9.056,8.9804,8.9955,103700.0
2005-08-24 15:00:00,17.84,17.85,17.66,17.74,73000.0,8.9855,8.9905,8.8948,8.9351,73000.0
2005-08-24 15:30:00,17.74,17.86,17.74,17.8,89800.0,8.9351,8.9955,8.9351,8.9653,89800.0
2005-08-25 09:30:00,18.25,18.4,18.18,18.3,232700.0,9.192,9.2675,9.1567,9.2171,232700.0
2005-08-25 10:00:00,18.3,18.5,18.27,18.5,115600.0,9.2171,9.3179,9.202,9.3179,115600.0
2005-08-25 10:30:00,18.5,18.53,18.43,18.5,86700.0,9.3179,9.333,9.2826,9.3179,86700.0
2005-08-25 11:00:00,18.5,18.55,18.47,18.53,138500.0,9.3179,9.3431,9.3028,9.333,138500.0
2005-08-25 11:30:00,18.55,18.55,18.45,18.46,50500.0,9.3431,9.3431,9.2927,9.2977,50500.0
2005-08-25 12:00:00,18.44,18.46,18.37,18.38,55300.0,9.2877,9.2977,9.2524,9.2574,55300.0
2005-08-25 12:30:00,18.41,18.49,18.38,18.48,35900.0,9.2726,9.3128,9.2574,9.3078,35900.0
2005-08-25 13:00:00,18.49,18.51,18.42,18.47,35600.0,9.3128,9.3229,9.2776,9.3028,35600.0
2005-08-25 13:30:00,18.47,18.52,18.42,18.43,69600.0,9.3028,9.328,9.2776,9.2826,69600.0
2005-08-25 14:00:00,18.42,18.44,18.34,18.41,52600.0,9.2776,9.2877,9.2373,9.2726,52600.0
2005-08-25 14:30:00,18.42,18.47,18.4,18.44,49600.0,9.2776,9.3028,9.2675,9.2877,49600.0
2005-08-25 15:00:00,18.44,18.45,18.4,18.4,59200.0,9.2877,9.2927,9.2675,9.2675,59200.0
2005-08-25 15:30:00,18.4,18.45,18.34,18.44,94400.0,9.2675,9.2927,9.2373,9.2877,94400.0
2005-08-26 09:30:00,18.5,18.59,18.36,18.55,123100.0,9.3179,9.3632,9.2474,9.3431,123100.0
2005-08-26 10:00:00,18.54,18.54,18.39,18.5,72400.0,9.338,9.338,9.2625,9.3179,72400.0
2005-08-26 10:30:00,18.5,18.58,18.49,18.56,90000.0,9.3179,9.3582,9.3128,9.3481,90000.0
2005-08-26 11:00:00,18.56,18.59,18.54,18.55,123600.0,9.3481,9.3632,9.338,9.3431,123600.0
2005-08-26 11:30:00,18.55,18.55,18.51,18.51,32400.0,9.3431,9.3431,9.3229,9.3229,32400.0
2005-08-26 12:00:00,18.51,18.53,18.49,18.49,51900.0,9.3229,9.333,9.3128,9.3128,51900.0
2005-08-26 12:30:00,18.51,18.51,18.46,18.48,26800.0,9.3229,9.3229,9.2977,9.3078,26800.0
2005-08-26 13:00:00,18.49,18.5,18.44,18.45,23900.0,9.3128,9.3179,9.2877,9.2927,23900.0
2005-08-26 13:30:00,18.45,18.47,18.4,18.4,46700.0,9.2927,9.3028,9.2675,9.2675,46700.0
2005-08-26 14:00:00,18.41,18.54,18.4,18.54,36000.0,9.2726,9.338,9.2675,9.338,36000.0
2005-08-26 14:30:00,18.54,18.55,18.47,18.52,43300.0,9.338,9.3431,9.3028,9.328,43300.0
2005-08-26 15:00:00,18.52,18.52,18.4,18.41,58400.0,9.328,9.328,9.2675,9.2726,58400.0
2005-08-26 15:30:00,18.42,18.44,18.36,18.37,99500.0,9.2776,9.2877,9.2474,9.2524,99500.0
2005-08-29 09:30:00,18.4,18.44,18.0,18.22,49700.0,9.2675,9.2877,9.066,9.1769,49700.0
2005-08-29 10:00:00,18.22,18.36,18.19,18.24,18000.0,9.1769,9.2474,9.1617,9.1869,18000.0
2005-08-29 10:30:00,18.3,18.33,18.28,18.31,19600.0,9.2171,9.2323,9.2071,9.2222,19600.0
2005-08-29 11:00:00,18.31,18.4,18.3,18.36,24800.0,9.2222,9.2675,9.2171,9.2474,24800.0
2005-08-29 11:30:00,18.36,18.46,18.35,18.43,27100.0,9.2474,9.2977,9.2423,9.2826,27100.0
2005-08-29 12:00:00,18.43,18.43,18.37,18.41,25100.0,9.2826,9.2826,9.2524,9.2726,25100.0
2005-08-29 12:30:00,18.4,18.43,18.39,18.43,12400.0,9.2675,9.2826,9.2625,9.2826,12400.0
2005-08-29 13:00:00,18.44,18.53,18.43,18.5,122400.0,9.2877,9.333,9.2826,9.3179,122400.0
2005-08-29 13:30:00,18.5,18.59,18.45,18.59,33600.0,9.3179,9.3632,9.2927,9.3632,33600.0
2005-08-29 14:00:00,18.57,18.6,18.48,18.5,19700.0,9.3531,9.3682,9.3078,9.3179,19700.0
2005-08-29 14:30:00,18.51,18.56,18.5,18.52,28600.0,9.3229,9.3481,9.3179,9.328,28600.0
2005-08-29 15:00:00,18.56,18.58,18.5,18.55,49300.0,9.3481,9.3582,9.3179,9.3431,49300.0
2005-08-29 15:30:00,18.55,18.58,18.46,18.55,94900.0,9.3431,9.3582,9.2977,9.3431,94900.0
2005-08-30 09:30:00,18.5,18.51,18.3,18.41,28300.0,9.3179,9.3229,9.2171,9.2726,28300.0
2005-08-30 10:00:00,18.41,18.43,18.35,18.41,23300.0,9.2726,9.2826,9.2423,9.2726,23300.0
2005-08-30 10:30:00,18.41,18.49,18.39,18.49,20500.0,9.2726,9.3128,9.2625,9.3128,20500.0
2005-08-30 11:00:00,18.49,18.51,18.31,18.35,23700.0,9.3128,9.3229,9.2222,9.2423,23700.0
2005-08-30 11:30:00,18.36,18.46,18.34,18.46,15700.0,9.2474,9.2977,9.2373,9.2977,15700.0
2005-08-30 12:00:00,18.46,18.48,18.45,18.47,12600.0,9.2977,9.3078,9.2927,9.3028,12600.0
2005-08-30 12:30:00,18.47,18.58,18.47,18.51,8500.0,9.3028,9.3582,9.3028,9.3229,8500.0
2005-08-30 13:00:00,18.52,18.52,18.43,18.48,9700.0,9.328,9.328,9.2826,9.3078,9700.0
2005-08-30 13:30:00,18.48,18.56,18.48,18.54,12300.0,9.3078,9.3481,9.3078,9.338,12300.0
2005-08-30 14:00:00,18.53,18.53,18.44,18.48,17800.0,9.333,9.333,9.2877,9.3078,17800.0
2005-08-30 14:30:00,18.47,18.53,18.43,18.5,29500.0,9.3028,9.333,9.2826,9.3179,29500.0
2005-08-30 15:00:00,18.5,18.59,18.45,18.52,57100.0,9.3179,9.3632,9.2927,9.328,57100.0
2005-08-30 15:30:00,18.53,18.6,18.47,18.52,99600.0,9.333,9.3682,9.3028,9.328,99600.0
2005-08-31 09:30:00,18.45,18.75,18.45,18.55,176000.0,9.2927,9.4438,9.2927,9.3431,176000.0
2005-08-31 10:00:00,18.53,18.59,18.45,18.52,26400.0,9.333,9.3632,9.2927,9.328,26400.0
2005-08-31 10:30:00,18.54,18.66,18.54,18.59,24000.0,9.338,9.3985,9.338,9.3632,24000.0
2005-08-31 11:00:00,18.59,18.84,18.59,18.76,123000.0,9.3632,9.4891,9.3632,9.4488,123000.0
2005-08-31 11:30:00,18.75,18.81,18.75,18.79,36100.0,9.4438,9.474,9.4438,9.4639,36100.0
2005-08-31 12:00:00,18.79,18.79,18.68,18.71,14500.0,9.4639,9.4639,9.4085,9.4237,14500.0
2005-08-31 12:30:00,18.72,18.76,18.7,18.72,42600.0,9.4287,9.4488,9.4186,9.4287,42600.0
2005-08-31 13:00:00,18.72,18.75,18.69,18.71,61600.0,9.4287,9.4438,9.4136,9.4237,61600.0
2005-08-31 13:30:00,18.69,18.74,18.66,18.74,32600.0,9.4136,9.4388,9.3985,9.4388,32600.0
2005-08-31 14:00:00,18.73,18.73,18.59,18.62,122100.0,9.4337,9.4337,9.3632,9.3783,122100.0
2005-08-31 14:30:00,18.63,18.75,18.62,18.7,39700.0,9.3834,9.4438,9.3783,9.4186,39700.0
2005-08-31 15:00:00,18.69,18.77,18.67,18.75,31200.0,9.4136,9.4539,9.4035,9.4438,31200.0
2005-08-31 15:30:00,18.75,18.75,18.69,18.69,78100.0,9.4438,9.4438,9.4136,9.4136,78100.0
2005-09-01 09:30:00,18.75,18.88,18.75,18.87,78000.0,9.4438,9.5093,9.4438,9.5042,78000.0
2005-09-01 10:00:00,18.89,19.02,18.87,19.02,85500.0,9.5143,9.5798,9.5042,9.5798,85500.0
2005-09-01 10:30:00,19.05,19.21,19.01,19.19,107100.0,9.5949,9.6755,9.5748,9.6654,107100.0
2005-09-01 11:00:00,19.19,19.23,19.14,19.22,56600.0,9.6654,9.6856,9.6402,9.6805,56600.0
2005-09-01 11:30:00,19.23,19.3,19.21,19.21,118200.0,9.6856,9.7208,9.6755,9.6755,118200.0
2005-09-01 12:00:00,19.21,19.25,19.17,19.21,128000.0,9.6755,9.6956,9.6553,9.6755,128000.0
2005-09-01 12:30:00,19.22,19.22,19.11,19.14,62000.0,9.6805,9.6805,9.6251,9.6402,62000.0
2005-09-01 13:00:00,19.15,19.18,19.1,19.12,32200.0,9.6453,9.6604,9.6201,9.6302,32200.0
2005-09-01 13:30:00,19.12,19.14,19.05,19.13,48200.0,9.6302,9.6402,9.5949,9.6352,48200.0
2005-09-01 14:00:00,19.13,19.19,19.06,19.19,87000.0,9.6352,9.6654,9.5999,9.6654,87000.0
2005-09-01 14:30:00,19.19,19.25,19.14,19.21,124800.0,9.6654,9.6956,9.6402,9.6755,124800.0
2005-09-01 15:00:00,19.2,19.33,19.19,19.27,61000.0,9.6704,9.7359,9.6654,9.7057,61000.0
2005-09-01 15:30:00,19.27,19.34,19.23,19.31,94100.0,9.7057,9.741,9.6856,9.7259,94100.0
2005-09-02 09:30:00,19.24,19.26,19.06,19.11,79100.0,9.6906,9.7007,9.5999,9.6251,79100.0
2005-09-02 10:00:00,19.11,19.18,19.08,19.1,57800.0,9.6251,9.6604,9.61,9.6201,57800.0
2005-09-02 10:30:00,19.12,19.12,18.99,19.01,58000.0,9.6302,9.6302,9.5647,9.5748,58000.0
2005-09-02 11:00:00,19.02,19.17,19.01,19.16,32200.0,9.5798,9.6553,9.5748,9.6503,32200.0
2005-09-02 11:30:00,19.16,19.2,19.11,19.12,44900.0,9.6503,9.6704,9.6251,9.6302,44900.0
2005-09-02 12:00:00,19.12,19.23,19.12,19.15,16600.0,9.6302,9.6856,9.6302,9.6453,16600.0
2005-09-02 12:30:00,19.15,19.2,19.15,19.18,11700.0,9.6453,9.6704,9.6453,9.6604,11700.0
2005-09-02 13:00:00,19.18,19.2,19.15,19.19,66900.0,9.6604,9.6704,9.6453,9.6654,66900.0
2005-09-02 13:30:00,19.19,19.2,19.16,19.18,12600.0,9.6654,9.6704,9.6503,9.6604,12600.0
2005-09-02 14:00:00,19.18,19.18,19.09,19.09,21500.0,9.6604,9.6604,9.615,9.615,21500.0
2005-09-02 14:30:00,19.09,19.09,19.0,19.05,28500.0,9.615,9.615,9.5697,9.5949,28500.0
2005-09-02 15:00:00,19.05,19.11,19.04,19.06,33400.0,9.5949,9.6251,9.5899,9.5999,33400.0
2005-09-02 15:30:00,19.05,19.09,19.04,19.04,61400.0,9.5949,9.615,9.5899,9.5899,61400.0
2005-09-06 09:30:00,19.1,19.29,19.08,19.12,75900.0,9.6201,9.7158,9.61,9.6302,75900.0
2005-09-06 10:00:00,19.12,19.19,19.06,19.12,62400.0,9.6302,9.6654,9.5999,9.6302,62400.0
2005-09-06 10:30:00,19.12,19.19,19.06,19.11,79200.0,9.6302,9.6654,9.5999,9.6251,79200.0
2005-09-06 11:00:00,19.12,19.19,19.1,19.19,37900.0,9.6302,9.6654,9.6201,9.6654,37900.0
2005-09-06 11:30:00,19.17,19.18,19.11,19.15,57500.0,9.6553,9.6604,9.6251,9.6453,57500.0
2005-09-06 12:00:00,19.14,19.14,19.06,19.13,40500.0,9.6402,9.6402,9.5999,9.6352,40500.0
2005-09-06 12:30:00,19.12,19.19,19.12,19.19,28600.0,9.6302,9.6654,9.6302,9.6654,28600.0
2005-09-06 13:00:00,19.2,19.22,19.14,19.17,35400.0,9.6704,9.6805,9.6402,9.6553,35400.0
2005-09-06 13:30:00,19.17,19.17,19.13,19.14,56700.0,9.6553,9.6553,9.6352,9.6402,56700.0
2005-09-06 14:00:00,19.17,19.17,19.04,19.06,48700.0,9.6553,9.6553,9.5899,9.5999,48700.0
2005-09-06 14:30:00,19.06,19.09,19.01,19.02,21300.0,9.5999,9.615,9.5748,9.5798,21300.0
2005-09-06 15:00:00,19.02,19.09,19.02,19.07,64800.0,9.5798,9.615,9.5798,9.605,64800.0
2005-09-06 15:30:00,19.07,19.15,19.06,19.15,62300.0,9.605,9.6453,9.5999,9.6453,62300.0
2005-09-07 09:30:00,19.15,19.15,19.06,19.09,38700.0,9.6453,9.6453,9.5999,9.615,38700.0
2005-09-07 10:00:00,19.08,19.13,19.03,19.09,20700.0,9.61,9.6352,9.5848,9.615,20700.0
2005-09-07 10:30:00,19.11,19.15,19.1,19.14,35600.0,9.6251,9.6453,9.6201,9.6402,35600.0
2005-09-07 11:00:00,19.15,19.15,19.09,19.13,19900.0,9.6453,9.6453,9.615,9.6352,19900.0
2005-09-07 11:30:00,19.14,19.15,19.02,19.07,34500.0,9.6402,9.6453,9.5798,9.605,34500.0
2005-09-07 12:00:00,19.07,19.15,19.06,19.13,16700.0,9.605,9.6453,9.5999,9.6352,16700.0
2005-09-07 12:30:00,19.13,19.15,19.1,19.1,16900.0,9.6352,9.6453,9.6201,9.6201,16900.0
2005-09-07 13:00:00,19.1,19.15,19.09,19.13,16800.0,9.6201,9.6453,9.615,9.6352,16800.0
2005-09-07 13:30:00,19.14,19.16,19.09,19.16,22200.0,9.6402,9.6503,9.615,9.6503,22200.0
2005-09-07 14:00:00,19.17,19.17,19.11,19.14,22200.0,9.6553,9.6553,9.6251,9.6402,22200.0
2005-09-07 14:30:00,19.14,19.15,19.09,19.14,29000.0,9.6402,9.6453,9.615,9.6402,29000.0
2005-09-07 15:00:00,19.15,19.17,19.13,19.15,72000.0,9.6453,9.6553,9.6352,9.6453,72000.0
2005-09-07 15:30:00,19.15,19.18,19.12,19.18,68200.0,9.6453,9.6604,9.6302,9.6604,68200.0
2005-09-08 09:30:00,19.15,19.24,19.13,19.18,35000.0,9.6453,9.6906,9.6352,9.6604,35000.0
2005-09-08 10:00:00,19.15,19.2,19.1,19.12,17000.0,9.6453,9.6704,9.6201,9.6302,17000.0
2005-09-08 10:30:00,19.1,19.2,19.1,19.12,29200.0,9.6201,9.6704,9.6201,9.6302,29200.0
2005-09-08 11:00:00,19.12,19.15,18.91,18.98,61500.0,9.6302,9.6453,9.5244,9.5596,61500.0
2005-09-08 11:30:00,18.97,19.02,18.9,18.91,69000.0,9.5546,9.5798,9.5193,9.5244,69000.0
2005-09-08 12:00:00,18.91,19.06,18.91,19.06,21000.0,9.5244,9.5999,9.5244,9.5999,21000.0
2005-09-08 12:30:00,19.07,19.08,18.99,19.02,28700.0,9.605,9.61,9.5647,9.5798,28700.0
2005-09-08 13:00:00,19.03,19.06,19.0,19.02,23000.0,9.5848,9.5999,9.5697,9.5798,23000.0
2005-09-08 13:30:00,19.03,19.03,19.0,19.03,13400.0,9.5848,9.5848,9.5697,9.5848,13400.0
2005-09-08 14:00:00,19.01,19.02,18.95,18.96,21400.0,9.5748,9.5798,9.5445,9.5496,21400.0
2005-09-08 14:30:00,18.97,19.0,18.87,18.89,47100.0,9.5546,9.5697,9.5042,9.5143,47100.0
2005-09-08 15:00:00,18.87,18.95,18.84,18.95,35900.0,9.5042,9.5445,9.4891,9.5445,35900.0
2005-09-08 15:30:00,18.95,18.98,18.94,18.94,51500.0,9.5445,9.5596,9.5395,9.5395,51500.0
2005-09-09 09:30:00,19.06,19.12,18.98,19.0,73100.0,9.5999,9.6302,9.5596,9.5697,73100.0
2005-09-09 10:00:00,18.99,19.01,18.94,18.94,31600.0,9.5647,9.5748,9.5395,9.5395,31600.0
2005-09-09 10:30:00,18.95,18.95,18.86,18.91,46100.0,9.5445,9.5445,9.4992,9.5244,46100.0
2005-09-09 11:00:00,18.91,18.98,18.91,18.96,36900.0,9.5244,9.5596,9.5244,9.5496,36900.0
2005-09-09 11:30:00,18.97,19.05,18.96,19.05,49500.0,9.5546,9.5949,9.5496,9.5949,49500.0
2005-09-09 12:00:00,19.05,19.09,19.02,19.09,34000.0,9.5949,9.615,9.5798,9.615,34000.0
2005-09-09 12:30:00,19.09,19.12,19.09,19.11,35300.0,9.615,9.6302,9.615,9.6251,35300.0
2005-09-09 13:00:00,19.11,19.11,19.01,19.04,28100.0,9.6251,9.6251,9.5748,9.5899,28100.0
2005-09-09 13:30:00,19.05,19.07,19.04,19.05,13100.0,9.5949,9.605,9.5899,9.5949,13100.0
2005-09-09 14:00:00,19.05,19.06,19.03,19.06,14800.0,9.5949,9.5999,9.5848,9.5999,14800.0
2005-09-09 14:30:00,19.06,19.06,19.01,19.03,10700.0,9.5999,9.5999,9.5748,9.5848,10700.0
2005-09-09 15:00:00,19.03,19.05,18.99,19.01,25200.0,9.5848,9.5949,9.5647,9.5748,25200.0
2005-09-09 15:30:00,19.0,19.07,18.99,19.06,54100.0,9.5697,9.605,9.5647,9.5999,54100.0
2005-09-12 09:30:00,19.11,19.14,19.01,19.14,45300.0,9.6251,9.6402,9.5748,9.6402,45300.0
2005-09-12 10:00:00,19.13,19.22,19.13,19.21,32000.0,9.6352,9.6805,9.6352,9.6755,32000.0
2005-09-12 10:30:00,19.22,19.32,19.2,19.3,47900.0,9.6805,9.7309,9.6704,9.7208,47900.0
2005-09-12 11:00:00,19.31,19.4,19.29,19.38,84500.0,9.7259,9.7712,9.7158,9.7611,84500.0
2005-09-12 11:30:00,19.38,19.42,19.36,19.4,31200.0,9.7611,9.7813,9.751,9.7712,31200.0
2005-09-12 12:00:00,19.39,19.5,19.39,19.48,39700.0,9.7661,9.8216,9.7661,9.8115,39700.0
2005-09-12 12:30:00,19.48,19.48,19.39,19.45,34200.0,9.8115,9.8115,9.7661,9.7964,34200.0
2005-09-12 13:00:00,19.45,19.48,19.34,19.37,15300.0,9.7964,9.8115,9.741,9.7561,15300.0
2005-09-12 13:30:00,19.37,19.41,19.35,19.39,23800.0,9.7561,9.7762,9.746,9.7661,23800.0
2005-09-12 14:00:00,19.37,19.44,19.35,19.39,43500.0,9.7561,9.7913,9.746,9.7661,43500.0
2005-09-12 14:30:00,19.39,19.47,19.39,19.47,24900.0,9.7661,9.8064,9.7661,9.8064,24900.0
2005-09-12 15:00:00,19.47,19.52,19.47,19.51,49200.0,9.8064,9.8316,9.8064,9.8266,49200.0
2005-09-12 15:30:00,19.5,19.51,19.42,19.45,66300.0,9.8216,9.8266,9.7813,9.7964,66300.0
2005-09-13 09:30:00,19.5,19.53,19.31,19.46,86400.0,9.8216,9.8367,9.7259,9.8014,86400.0
2005-09-13 10:00:00,19.46,19.51,19.43,19.5,68200.0,9.8014,9.8266,9.7863,9.8216,68200.0
2005-09-13 10:30:00,19.5,19.51,19.34,19.36,47400.0,9.8216,9.8266,9.741,9.751,47400.0
2005-09-13 11:00:00,19.36,19.4,19.23,19.3,50200.0,9.751,9.7712,9.6856,9.7208,50200.0
2005-09-13 11:30:00,19.31,19.31,19.25,19.3,32200.0,9.7259,9.7259,9.6956,9.7208,32200.0
2005-09-13 12:00:00,19.28,19.31,19.26,19.29,25000.0,9.7107,9.7259,9.7007,9.7158,25000.0
2005-09-13 12:30:00,19.29,19.29,19.25,19.26,14200.0,9.7158,9.7158,9.6956,9.7007,14200.0
2005-09-13 13:00:00,19.26,19.27,19.2,19.21,22300.0,9.7007,9.7057,9.6704,9.6755,22300.0
2005-09-13 13:30:00,19.21,19.22,19.15,19.15,20000.0,9.6755,9.6805,9.6453,9.6453,20000.0
2005-09-13 14:00:00,19.15,19.26,19.13,19.2,29600.0,9.6453,9.7007,9.6352,9.6704,29600.0
2005-09-13 14:30:00,19.21,19.24,19.14,19.17,31700.0,9.6755,9.6906,9.6402,9.6553,31700.0
2005-09-13 15:00:00,19.16,19.19,19.06,19.09,24900.0,9.6503,9.6654,9.5999,9.615,24900.0
2005-09-13 15:30:00,19.09,19.12,18.98,19.0,64000.0,9.615,9.6302,9.5596,9.5697,64000.0
2005-09-14 09:30:00,19.03,19.14,18.98,18.99,27000.0,9.5848,9.6402,9.5596,9.5647,27000.0
2005-09-14 10:00:00,18.96,19.02,18.91,18.95,26800.0,9.5496,9.5798,9.5244,9.5445,26800.0
2005-09-14 10:30:00,18.92,18.99,18.92,18.95,25900.0,9.5294,9.5647,9.5294,9.5445,25900.0
2005-09-14 11:00:00,18.96,19.0,18.93,19.0,19200.0,9.5496,9.5697,9.5345,9.5697,19200.0
2005-09-14 11:30:00,18.99,19.04,18.96,18.97,28700.0,9.5647,9.5899,9.5496,9.5546,28700.0
2005-09-14 12:00:00,18.94,18.99,18.89,18.89,38200.0,9.5395,9.5647,9.5143,9.5143,38200.0
2005-09-14 12:30:00,18.9,19.01,18.87,19.0,22100.0,9.5193,9.5748,9.5042,9.5697,22100.0
2005-09-14 13:00:00,19.0,19.07,19.0,19.07,19500.0,9.5697,9.605,9.5697,9.605,19500.0
2005-09-14 13:30:00,19.06,19.06,18.95,18.97,20000.0,9.5999,9.5999,9.5445,9.5546,20000.0
2005-09-14 14:00:00,18.97,18.97,18.83,18.88,14200.0,9.5546,9.5546,9.4841,9.5093,14200.0
2005-09-14 14:30:00,18.86,18.89,18.84,18.88,17700.0,9.4992,9.5143,9.4891,9.5093,17700.0
2005-09-14 15:00:00,18.86,18.86,18.8,18.82,29000.0,9.4992,9.4992,9.469,9.4791,29000.0
2005-09-14 15:30:00,18.83,18.83,18.72,18.78,68900.0,9.4841,9.4841,9.4287,9.4589,68900.0
2005-09-15 09:30:00,18.8,18.84,18.6,18.67,90300.0,9.469,9.4891,9.3682,9.4035,90300.0
2005-09-15 10:00:00,18.66,18.68,18.56,18.66,34100.0,9.3985,9.4085,9.3481,9.3985,34100.0
2005-09-15 10:30:00,18.66,18.75,18.66,18.69,36500.0,9.3985,9.4438,9.3985,9.4136,36500.0
2005-09-15 11:00:00,18.7,18.8,18.69,18.8,25800.0,9.4186,9.469,9.4136,9.469,25800.0
2005-09-15 11:30:00,18.8,18.81,18.65,18.65,22500.0,9.469,9.474,9.3934,9.3934,22500.0
2005-09-15 12:00:00,18.65,18.7,18.57,18.67,18300.0,9.3934,9.4186,9.3531,9.4035,18300.0
2005-09-15 12:30:00,18.67,18.71,18.66,18.66,16900.0,9.4035,9.4237,9.3985,9.3985,16900.0
2005-09-15 13:00:00,18.67,18.67,18.6,18.61,22400.0,9.4035,9.4035,9.3682,9.3733,22400.0
2005-09-15 13:30:00,18.63,18.68,18.6,18.65,12500.0,9.3834,9.4085,9.3682,9.3934,12500.0
2005-09-15 14:00:00,18.63,18.67,18.57,18.63,39100.0,9.3834,9.4035,9.3531,9.3834,39100.0
2005-09-15 14:30:00,18.64,18.68,18.61,18.65,21700.0,9.3884,9.4085,9.3733,9.3934,21700.0
2005-09-15 15:00:00,18.64,18.65,18.59,18.61,24800.0,9.3884,9.3934,9.3632,9.3733,24800.0
2005-09-15 15:30:00,18.6,18.61,18.56,18.6,61200.0,9.3682,9.3733,9.3481,9.3682,61200.0
2005-09-16 09:30:00,18.53,18.84,18.52,18.79,425400.0,9.333,9.4891,9.328,9.4639,425400.0
2005-09-16 10:00:00,18.8,18.91,18.8,18.91,27100.0,9.469,9.5244,9.469,9.5244,27100.0
2005-09-16 10:30:00,18.89,18.96,18.79,18.94,23700.0,9.5143,9.5496,9.4639,9.5395,23700.0
2005-09-16 11:00:00,18.95,18.99,18.93,18.95,23200.0,9.5445,9.5647,9.5345,9.5445,23200.0
2005-09-16 11:30:00,18.95,18.95,18.87,18.9,17000.0,9.5445,9.5445,9.5042,9.5193,17000.0
2005-09-16 12:00:00,18.89,18.89,18.8,18.83,12300.0,9.5143,9.5143,9.469,9.4841,12300.0
2005-09-16 12:30:00,18.83,18.89,18.8,18.89,8400.0,9.4841,9.5143,9.469,9.5143,8400.0
2005-09-16 13:00:00,18.89,18.91,18.87,18.91,9900.0,9.5143,9.5244,9.5042,9.5244,9900.0
2005-09-16 13:30:00,18.91,18.96,18.91,18.96,21400.0,9.5244,9.5496,9.5244,9.5496,21400.0
2005-09-16 14:00:00,18.96,19.0,18.95,18.99,29400.0,9.5496,9.5697,9.5445,9.5647,29400.0
2005-09-16 14:30:00,19.0,19.12,18.99,19.11,37700.0,9.5697,9.6302,9.5647,9.6251,37700.0
2005-09-16 15:00:00,19.12,19.21,19.1,19.16,58600.0,9.6302,9.6755,9.6201,9.6503,58600.0
2005-09-16 15:30:00,19.15,19.19,19.09,19.13,53900.0,9.6453,9.6654,9.615,9.6352,53900.0
2005-09-19 09:30:00,19.26,19.42,19.19,19.4,58600.0,9.7007,9.7813,9.6654,9.7712,58600.0
2005-09-19 10:00:00,19.4,19.4,19.28,19.34,59700.0,9.7712,9.7712,9.7107,9.741,59700.0
2005-09-19 10:30:00,19.35,19.39,19.31,19.35,51200.0,9.746,9.7661,9.7259,9.746,51200.0
2005-09-19 11:00:00,19.35,19.4,19.34,19.37,30000.0,9.746,9.7712,9.741,9.7561,30000.0
2005-09-19 11:30:00,19.34,19.36,19.22,19.22,28900.0,9.741,9.751,9.6805,9.6805,28900.0
2005-09-19 12:00:00,19.21,19.27,19.2,19.25,18100.0,9.6755,9.7057,9.6704,9.6956,18100.0
2005-09-19 12:30:00,19.25,19.36,19.24,19.35,19700.0,9.6956,9.751,9.6906,9.746,19700.0
2005-09-19 13:00:00,19.36,19.4,19.35,19.35,16000.0,9.751,9.7712,9.746,9.746,16000.0
2005-09-19 13:30:00,19.35,19.38,19.34,19.35,22000.0,9.746,9.7611,9.741,9.746,22000.0
2005-09-19 14:00:00,19.35,19.38,19.33,19.33,32700.0,9.746,9.7611,9.7359,9.7359,32700.0
2005-09-19 14:30:00,19.33,19.34,19.24,19.28,31900.0,9.7359,9.741,9.6906,9.7107,31900.0
2005-09-19 15:00:00,19.26,19.36,19.15,19.17,41700.0,9.7007,9.751,9.6453,9.6553,41700.0
2005-09-19 15:30:00,19.17,19.2,19.15,19.17,35400.0,9.6553,9.6704,9.6453,9.6553,35400.0
2005-09-20 09:30:00,19.18,19.45,19.18,19.45,25200.0,9.6604,9.7964,9.6604,9.7964,25200.0
2005-09-20 10:00:00,19.43,19.47,19.39,19.42,21500.0,9.7863,9.8064,9.7661,9.7813,21500.0
2005-09-20 10:30:00,19.41,19.42,19.28,19.31,26200.0,9.7762,9.7813,9.7107,9.7259,26200.0
2005-09-20 11:00:00,19.31,19.36,19.23,19.28,42200.0,9.7259,9.751,9.6856,9.7107,42200.0
2005-09-20 11:30:00,19.28,19.31,19.23,19.28,32700.0,9.7107,9.7259,9.6856,9.7107,32700.0
2005-09-20 12:00:00,19.27,19.33,19.27,19.28,10500.0,9.7057,9.7359,9.7057,9.7107,10500.0
2005-09-20 12:30:00,19.28,19.28,19.16,19.16,14100.0,9.7107,9.7107,9.6503,9.6503,14100.0
2005-09-20 13:00:00,19.16,19.21,19.16,19.18,23300.0,9.6503,9.6755,9.6503,9.6604,23300.0
2005-09-20 13:30:00,19.19,19.22,19.17,19.19,22200.0,9.6654,9.6805,9.6553,9.6654,22200.0
2005-09-20 14:00:00,19.19,19.31,19.16,19.2,53900.0,9.6654,9.7259,9.6503,9.6704,53900.0
2005-09-20 14:30:00,19.25,19.27,19.1,19.15,59900.0,9.6956,9.7057,9.6201,9.6453,59900.0
2005-09-20 15:00:00,19.15,19.16,19.1,19.13,56200.0,9.6453,9.6503,9.6201,9.6352,56200.0
2005-09-20 15:30:00,19.13,19.15,19.1,19.11,89400.0,9.6352,9.6453,9.6201,9.6251,89400.0
2005-09-21 09:30:00,19.09,19.09,18.77,18.77,40200.0,9.615,9.615,9.4539,9.4539,40200.0
2005-09-21 10:00:00,18.78,18.81,18.7,18.79,47600.0,9.4589,9.474,9.4186,9.4639,47600.0
2005-09-21 10:30:00,18.8,18.85,18.76,18.8,56800.0,9.469,9.4942,9.4488,9.469,56800.0
2005-09-21 11:00:00,18.81,18.81,18.57,18.57,39300.0,9.474,9.474,9.3531,9.3531,39300.0
2005-09-21 11:30:00,18.56,18.56,18.46,18.46,57500.0,9.3481,9.3481,9.2977,9.2977,57500.0
2005-09-21 12:00:00,18.45,18.5,18.35,18.5,48900.0,9.2927,9.3179,9.2423,9.3179,48900.0
2005-09-21 12:30:00,18.5,18.58,18.48,18.57,21100.0,9.3179,9.3582,9.3078,9.3531,21100.0
2005-09-21 13:00:00,18.57,18.59,18.49,18.5,20800.0,9.3531,9.3632,9.3128,9.3179,20800.0
2005-09-21 13:30:00,18.51,18.52,18.2,18.33,78200.0,9.3229,9.328,9.1668,9.2323,78200.0
2005-09-21 14:00:00,18.33,18.34,18.22,18.24,96500.0,9.2323,9.2373,9.1769,9.1869,96500.0
2005-09-21 14:30:00,18.25,18.33,18.21,18.29,133700.0,9.192,9.2323,9.1718,9.2121,133700.0
2005-09-21 15:00:00,18.29,18.3,18.26,18.27,78400.0,9.2121,9.2171,9.197,9.202,78400.0
2005-09-21 15:30:00,18.26,18.29,18.19,18.19,98600.0,9.197,9.2121,9.1617,9.1617,98600.0
2005-09-22 09:30:00,18.14,18.15,18.05,18.15,71200.0,9.1366,9.1416,9.0912,9.1416,71200.0
2005-09-22 10:00:00,18.15,18.27,18.15,18.19,48400.0,9.1416,9.202,9.1416,9.1617,48400.0
2005-09-22 10:30:00,18.2,18.27,18.19,18.22,27200.0,9.1668,9.202,9.1617,9.1769,27200.0
2005-09-22 11:00:00,18.22,18.3,18.22,18.25,29200.0,9.1769,9.2171,9.1769,9.192,29200.0
2005-09-22 11:30:00,18.25,18.25,18.17,18.24,35400.0,9.192,9.192,9.1517,9.1869,35400.0
2005-09-22 12:00:00,18.25,18.25,18.19,18.22,18100.0,9.192,9.192,9.1617,9.1769,18100.0
2005-09-22 12:30:00,18.22,18.28,18.22,18.28,13800.0,9.1769,9.2071,9.1769,9.2071,13800.0
2005-09-22 13:00:00,18.27,18.36,18.27,18.34,33500.0,9.202,9.2474,9.202,9.2373,33500.0
2005-09-22 13:30:00,18.33,18.47,18.33,18.4,34500.0,9.2323,9.3028,9.2323,9.2675,34500.0
2005-09-22 14:00:00,18.4,18.41,18.31,18.38,21600.0,9.2675,9.2726,9.2222,9.2574,21600.0
2005-09-22 14:30:00,18.37,18.43,18.34,18.39,20800.0,9.2524,9.2826,9.2373,9.2625,20800.0
2005-09-22 15:00:00,18.38,18.47,18.33,18.41,30900.0,9.2574,9.3028,9.2323,9.2726,30900.0
2005-09-22 15:30:00,18.41,18.42,18.37,18.37,81000.0,9.2726,9.2776,9.2524,9.2524,81000.0
2005-09-23 09:30:00,18.35,18.4,18.25,18.35,28500.0,9.2423,9.2675,9.192,9.2423,28500.0
2005-09-23 10:00:00,18.34,18.41,18.31,18.36,25700.0,9.2373,9.2726,9.2222,9.2474,25700.0
2005-09-23 10:30:00,18.4,18.41,18.38,18.41,28000.0,9.2675,9.2726,9.2574,9.2726,28000.0
2005-09-23 11:00:00,18.42,18.54,18.41,18.51,29800.0,9.2776,9.338,9.2726,9.3229,29800.0
2005-09-23 11:30:00,18.49,18.54,18.45,18.52,15200.0,9.3128,9.338,9.2927,9.328,15200.0
2005-09-23 12:00:00,18.52,18.53,18.46,18.51,21100.0,9.328,9.333,9.2977,9.3229,21100.0
2005-09-23 12:30:00,18.52,18.52,18.41,18.49,14800.0,9.328,9.328,9.2726,9.3128,14800.0
2005-09-23 13:00:00,18.48,18.51,18.44,18.45,17700.0,9.3078,9.3229,9.2877,9.2927,17700.0
2005-09-23 13:30:00,18.43,18.5,18.43,18.49,19900.0,9.2826,9.3179,9.2826,9.3128,19900.0
2005-09-23 14:00:00,18.49,18.52,18.48,18.52,31700.0,9.3128,9.328,9.3078,9.328,31700.0
2005-09-23 14:30:00,18.51,18.52,18.41,18.44,33900.0,9.3229,9.328,9.2726,9.2877,33900.0
2005-09-23 15:00:00,18.44,18.45,18.35,18.44,39200.0,9.2877,9.2927,9.2423,9.2877,39200.0
2005-09-23 15:30:00,18.44,18.45,18.4,18.45,65800.0,9.2877,9.2927,9.2675,9.2927,65800.0
2005-09-26 09:30:00,18.54,18.71,18.54,18.61,77800.0,9.338,9.4237,9.338,9.3733,77800.0
2005-09-26 10:00:00,18.62,18.73,18.57,18.7,29000.0,9.3783,9.4337,9.3531,9.4186,29000.0
2005-09-26 10:30:00,18.7,18.86,18.67,18.85,41500.0,9.4186,9.4992,9.4035,9.4942,41500.0
2005-09-26 11:00:00,18.85,19.05,18.83,18.93,91600.0,9.4942,9.5949,9.4841,9.5345,91600.0
2005-09-26 11:30:00,18.93,18.95,18.87,18.9,36600.0,9.5345,9.5445,9.5042,9.5193,36600.0
2005-09-26 12:00:00,18.89,18.93,18.85,18.93,29300.0,9.5143,9.5345,9.4942,9.5345,29300.0
2005-09-26 12:30:00,18.93,18.95,18.9,18.91,8800.0,9.5345,9.5445,9.5193,9.5244,8800.0
2005-09-26 13:00:00,18.91,18.92,18.3,18.86,8900.0,9.5244,9.5294,9.2171,9.4992,8900.0
2005-09-26 13:30:00,18.86,18.9,18.82,18.9,19500.0,9.4992,9.5193,9.4791,9.5193,19500.0
2005-09-26 14:00:00,18.89,18.89,18.75,18.85,52100.0,9.5143,9.5143,9.4438,9.4942,52100.0
2005-09-26 14:30:00,18.85,18.86,18.75,18.8,25500.0,9.4942,9.4992,9.4438,9.469,25500.0
2005-09-26 15:00:00,18.79,18.84,18.76,18.77,33300.0,9.4639,9.4891,9.4488,9.4539,33300.0
2005-09-26 15:30:00,18.77,18.93,18.77,18.9,56800.0,9.4539,9.5345,9.4539,9.5193,56800.0
2005-09-27 09:30:00,18.92,18.93,18.82,18.89,33200.0,9.5294,9.5345,9.4791,9.5143,33200.0
2005-09-27 10:00:00,18.88,18.88,18.69,18.75,21800.0,9.5093,9.5093,9.4136,9.4438,21800.0
2005-09-27 10:30:00,18.8,18.8,18.61,18.64,22700.0,9.469,9.469,9.3733,9.3884,22700.0
2005-09-27 11:00:00,18.63,18.67,18.63,18.66,16700.0,9.3834,9.4035,9.3834,9.3985,16700.0
2005-09-27 11:30:00,18.66,18.7,18.64,18.68,26400.0,9.3985,9.4186,9.3884,9.4085,26400.0
2005-09-27 12:00:00,18.67,18.7,18.66,18.67,15900.0,9.4035,9.4186,9.3985,9.4035,15900.0
2005-09-27 12:30:00,18.67,18.7,18.64,18.65,24400.0,9.4035,9.4186,9.3884,9.3934,24400.0
2005-09-27 13:00:00,18.65,18.67,18.62,18.64,12000.0,9.3934,9.4035,9.3783,9.3884,12000.0
2005-09-27 13:30:00,18.64,18.72,18.62,18.72,14600.0,9.3884,9.4287,9.3783,9.4287,14600.0
2005-09-27 14:00:00,18.72,18.74,18.65,18.74,25900.0,9.4287,9.4388,9.3934,9.4388,25900.0
2005-09-27 14:30:00,18.74,18.81,18.67,18.8,36300.0,9.4388,9.474,9.4035,9.469,36300.0
2005-09-27 15:00:00,18.8,18.86,18.73,18.79,30900.0,9.469,9.4992,9.4337,9.4639,30900.0
2005-09-27 15:30:00,18.79,18.8,18.67,18.68,96100.0,9.4639,9.469,9.4035,9.4085,96100.0
2005-09-28 09:30:00,18.62,18.74,18.59,18.72,42400.0,9.3783,9.4388,9.3632,9.4287,42400.0
2005-09-28 10:00:00,18.72,18.74,18.66,18.7,16400.0,9.4287,9.4388,9.3985,9.4186,16400.0
2005-09-28 10:30:00,18.74,18.78,18.68,18.7,13200.0,9.4388,9.4589,9.4085,9.4186,13200.0
2005-09-28 11:00:00,18.75,18.75,18.64,18.7,12800.0,9.4438,9.4438,9.3884,9.4186,12800.0
2005-09-28 11:30:00,18.72,18.74,18.59,18.6,22700.0,9.4287,9.4388,9.3632,9.3682,22700.0
2005-09-28 12:00:00,18.6,18.65,18.56,18.65,21300.0,9.3682,9.3934,9.3481,9.3934,21300.0
2005-09-28 12:30:00,18.63,18.7,18.63,18.7,7200.0,9.3834,9.4186,9.3834,9.4186,7200.0
2005-09-28 13:00:00,18.7,18.7,18.63,18.65,14000.0,9.4186,9.4186,9.3834,9.3934,14000.0
2005-09-28 13:30:00,18.65,18.66,18.59,18.64,24300.0,9.3934,9.3985,9.3632,9.3884,24300.0
2005-09-28 14:00:00,18.65,18.75,18.6,18.71,19900.0,9.3934,9.4438,9.3682,9.4237,19900.0
2005-09-28 14:30:00,18.72,18.75,18.67,18.73,14600.0,9.4287,9.4438,9.4035,9.4337,14600.0
2005-09-28 15:00:00,18.73,18.74,18.66,18.71,17600.0,9.4337,9.4388,9.3985,9.4237,17600.0
2005-09-28 15:30:00,18.71,18.79,18.71,18.75,53100.0,9.4237,9.4639,9.4237,9.4438,53100.0
2005-09-29 09:30:00,18.75,18.8,18.57,18.6,22100.0,9.4438,9.469,9.3531,9.3682,22100.0
2005-09-29 10:00:00,18.57,18.69,18.52,18.61,29800.0,9.3531,9.4136,9.328,9.3733,29800.0
2005-09-29 10:30:00,18.6,18.62,18.55,18.56,29600.0,9.3682,9.3783,9.3431,9.3481,29600.0
2005-09-29 11:00:00,18.56,18.57,18.5,18.56,30700.0,9.3481,9.3531,9.3179,9.3481,30700.0
2005-09-29 11:30:00,18.56,18.76,18.56,18.75,22000.0,9.3481,9.4488,9.3481,9.4438,22000.0
2005-09-29 12:00:00,18.74,18.75,18.6,18.61,12300.0,9.4388,9.4438,9.3682,9.3733,12300.0
2005-09-29 12:30:00,18.61,18.63,18.59,18.63,8000.0,9.3733,9.3834,9.3632,9.3834,8000.0
2005-09-29 13:00:00,18.63,18.73,18.6,18.7,15100.0,9.3834,9.4337,9.3682,9.4186,15100.0
2005-09-29 13:30:00,18.7,18.78,18.7,18.75,11300.0,9.4186,9.4589,9.4186,9.4438,11300.0
2005-09-29 14:00:00,18.77,18.8,18.7,18.7,15500.0,9.4539,9.469,9.4186,9.4186,15500.0
2005-09-29 14:30:00,18.71,18.76,18.63,18.64,17800.0,9.4237,9.4488,9.3834,9.3884,17800.0
2005-09-29 15:00:00,18.63,18.69,18.61,18.68,34100.0,9.3834,9.4136,9.3733,9.4085,34100.0
2005-09-29 15:30:00,18.68,18.88,18.65,18.84,87700.0,9.4085,9.5093,9.3934,9.4891,87700.0
2005-09-30 09:30:00,18.83,18.91,18.68,18.81,31800.0,9.4841,9.5244,9.4085,9.474,31800.0
2005-09-30 10:00:00,18.8,18.94,18.73,18.94,21000.0,9.469,9.5395,9.4337,9.5395,21000.0
2005-09-30 10:30:00,18.9,19.0,18.9,18.95,19000.0,9.5193,9.5697,9.5193,9.5445,19000.0
2005-09-30 11:00:00,18.96,19.0,18.95,18.98,20300.0,9.5496,9.5697,9.5445,9.5596,20300.0
2005-09-30 11:30:00,18.97,19.04,18.97,19.03,27600.0,9.5546,9.5899,9.5546,9.5848,27600.0
2005-09-30 12:00:00,19.03,19.05,19.01,19.02,30400.0,9.5848,9.5949,9.5748,9.5798,30400.0
2005-09-30 12:30:00,19.03,19.06,19.02,19.06,13300.0,9.5848,9.5999,9.5798,9.5999,13300.0
2005-09-30 13:00:00,19.05,19.05,19.0,19.04,15200.0,9.5949,9.5949,9.5697,9.5899,15200.0
2005-09-30 13:30:00,19.04,19.09,18.96,18.98,29300.0,9.5899,9.615,9.5496,9.5596,29300.0
2005-09-30 14:00:00,18.98,19.04,18.97,19.04,77300.0,9.5596,9.5899,9.5546,9.5899,77300.0
2005-09-30 14:30:00,19.04,19.1,19.01,19.02,32600.0,9.5899,9.6201,9.5748,9.5798,32600.0
2005-09-30 15:00:00,19.03,19.05,19.0,19.0,43700.0,9.5848,9.5949,9.5697,9.5697,43700.0
2005-09-30 15:30:00,18.99,18.99,18.96,18.98,20800.0,9.5647,9.5647,9.5496,9.5596,20800.0
2005-10-03 09:30:00,18.96,19.18,18.95,19.11,27100.0,9.5496,9.6604,9.5445,9.6251,27100.0
2005-10-03 10:00:00,19.11,19.15,18.99,19.07,31000.0,9.6251,9.6453,9.5647,9.605,31000.0
2005-10-03 10:30:00,19.08,19.09,18.92,19.0,33700.0,9.61,9.615,9.5294,9.5697,33700.0
2005-10-03 11:00:00,19.01,19.1,19.0,19.09,18000.0,9.5748,9.6201,9.5697,9.615,18000.0
2005-10-03 11:30:00,19.07,19.07,18.98,19.0,16000.0,9.605,9.605,9.5596,9.5697,16000.0
2005-10-03 12:00:00,18.99,18.99,18.91,18.91,8100.0,9.5647,9.5647,9.5244,9.5244,8100.0
2005-10-03 12:30:00,18.91,18.92,18.85,18.89,11500.0,9.5244,9.5294,9.4942,9.5143,11500.0
2005-10-03 13:00:00,18.87,19.0,18.87,18.9,26900.0,9.5042,9.5697,9.5042,9.5193,26900.0
2005-10-03 13:30:00,18.9,18.9,18.84,18.86,7300.0,9.5193,9.5193,9.4891,9.4992,7300.0
2005-10-03 14:00:00,18.86,18.89,18.8,18.84,14300.0,9.4992,9.5143,9.469,9.4891,14300.0
2005-10-03 14:30:00,18.84,18.9,18.82,18.9,13500.0,9.4891,9.5193,9.4791,9.5193,13500.0
2005-10-03 15:00:00,18.88,18.93,18.75,18.75,63000.0,9.5093,9.5345,9.4438,9.4438,63000.0
2005-10-03 15:30:00,18.75,18.8,18.7,18.74,79700.0,9.4438,9.469,9.4186,9.4388,79700.0
2005-10-04 09:30:00,18.94,19.0,18.78,18.89,47300.0,9.5395,9.5697,9.4589,9.5143,47300.0
2005-10-04 10:00:00,18.85,19.0,18.85,18.99,35800.0,9.4942,9.5697,9.4942,9.5647,35800.0
2005-10-04 10:30:00,18.96,18.97,18.87,18.95,15600.0,9.5496,9.5546,9.5042,9.5445,15600.0
2005-10-04 11:00:00,18.95,18.98,18.9,18.98,23600.0,9.5445,9.5596,9.5193,9.5596,23600.0
2005-10-04 11:30:00,18.96,18.99,18.95,18.99,28900.0,9.5496,9.5647,9.5445,9.5647,28900.0
2005-10-04 12:00:00,18.98,18.99,18.93,18.95,14100.0,9.5596,9.5647,9.5345,9.5445,14100.0
2005-10-04 12:30:00,18.95,18.95,18.89,18.91,9600.0,9.5445,9.5445,9.5143,9.5244,9600.0
2005-10-04 13:00:00,18.91,18.98,18.91,18.94,11800.0,9.5244,9.5596,9.5244,9.5395,11800.0
2005-10-04 13:30:00,18.94,18.95,18.81,18.88,9000.0,9.5395,9.5445,9.474,9.5093,9000.0
2005-10-04 14:00:00,18.86,18.94,18.75,18.75,32800.0,9.4992,9.5395,9.4438,9.4438,32800.0
2005-10-04 14:30:00,18.76,18.77,18.66,18.67,37400.0,9.4488,9.4539,9.3985,9.4035,37400.0
2005-10-04 15:00:00,18.66,18.71,18.65,18.69,32800.0,9.3985,9.4237,9.3934,9.4136,32800.0
2005-10-04 15:30:00,18.69,18.72,18.66,18.68,42800.0,9.4136,9.4287,9.3985,9.4085,42800.0
2005-10-05 09:30:00,18.57,18.58,18.05,18.14,168200.0,9.3531,9.3582,9.0912,9.1366,168200.0
2005-10-05 10:00:00,18.13,18.2,17.94,17.99,150500.0,9.1315,9.1668,9.0358,9.061,150500.0
2005-10-05 10:30:00,17.97,18.29,17.97,18.26,145900.0,9.0509,9.2121,9.0509,9.197,145900.0
2005-10-05 11:00:00,18.27,18.37,18.26,18.36,73300.0,9.202,9.2524,9.197,9.2474,73300.0
2005-10-05 11:30:00,18.35,18.48,18.33,18.44,99100.0,9.2423,9.3078,9.2323,9.2877,99100.0
2005-10-05 12:00:00,18.43,18.6,18.41,18.6,83400.0,9.2826,9.3682,9.2726,9.3682,83400.0
2005-10-05 12:30:00,18.61,18.75,18.6,18.75,89300.0,9.3733,9.4438,9.3682,9.4438,89300.0
2005-10-05 13:00:00,18.75,18.94,18.73,18.86,103900.0,9.4438,9.5395,9.4337,9.4992,103900.0
2005-10-05 13:30:00,18.89,18.94,18.85,18.88,125400.0,9.5143,9.5395,9.4942,9.5093,125400.0
2005-10-05 14:00:00,18.88,18.88,18.79,18.82,45300.0,9.5093,9.5093,9.4639,9.4791,45300.0
2005-10-05 14:30:00,18.81,18.83,18.77,18.83,58800.0,9.474,9.4841,9.4539,9.4841,58800.0
2005-10-05 15:00:00,18.81,18.85,18.78,18.8,106100.0,9.474,9.4942,9.4589,9.469,106100.0
2005-10-05 15:30:00,18.8,18.82,18.69,18.71,214400.0,9.469,9.4791,9.4136,9.4237,214400.0
2005-10-06 09:30:00,18.7,18.7,18.14,18.16,175300.0,9.4186,9.4186,9.1366,9.1466,175300.0
2005-10-06 10:00:00,18.15,18.23,18.07,18.1,130000.0,9.1416,9.1819,9.1013,9.1164,130000.0
2005-10-06 10:30:00,18.11,18.19,18.06,18.07,61300.0,9.1215,9.1617,9.0963,9.1013,61300.0
2005-10-06 11:00:00,18.07,18.28,18.07,18.12,51200.0,9.1013,9.2071,9.1013,9.1265,51200.0
2005-10-06 11:30:00,18.11,18.21,18.1,18.19,37000.0,9.1215,9.1718,9.1164,9.1617,37000.0
2005-10-06 12:00:00,18.2,18.26,18.09,18.1,31100.0,9.1668,9.197,9.1114,9.1164,31100.0
2005-10-06 12:30:00,18.11,18.19,18.05,18.13,50700.0,9.1215,9.1617,9.0912,9.1315,50700.0
2005-10-06 13:00:00,18.16,18.2,18.11,18.11,39600.0,9.1466,9.1668,9.1215,9.1215,39600.0
2005-10-06 13:30:00,18.11,18.12,17.84,17.84,59700.0,9.1215,9.1265,8.9855,8.9855,59700.0
2005-10-06 14:00:00,17.85,17.97,17.84,17.92,76900.0,8.9905,9.0509,8.9855,9.0258,76900.0
2005-10-06 14:30:00,17.92,17.93,17.78,17.8,123500.0,9.0258,9.0308,8.9552,8.9653,123500.0
2005-10-06 15:00:00,17.8,17.82,17.76,17.78,132100.0,8.9653,8.9754,8.9452,8.9552,132100.0
2005-10-06 15:30:00,17.77,17.91,17.75,17.91,171700.0,8.9502,9.0207,8.9401,9.0207,171700.0
2005-10-07 09:30:00,18.06,18.23,18.06,18.15,53700.0,9.0963,9.1819,9.0963,9.1416,53700.0
2005-10-07 10:00:00,18.14,18.15,18.08,18.13,78500.0,9.1366,9.1416,9.1063,9.1315,78500.0
2005-10-07 10:30:00,18.13,18.27,18.12,18.19,34500.0,9.1315,9.202,9.1265,9.1617,34500.0
2005-10-07 11:00:00,18.2,18.29,18.19,18.27,57800.0,9.1668,9.2121,9.1617,9.202,57800.0
2005-10-07 11:30:00,18.28,18.3,18.23,18.29,35300.0,9.2071,9.2171,9.1819,9.2121,35300.0
2005-10-07 12:00:00,18.29,18.29,18.17,18.19,42000.0,9.2121,9.2121,9.1517,9.1617,42000.0
2005-10-07 12:30:00,18.18,18.27,18.18,18.27,18800.0,9.1567,9.202,9.1567,9.202,18800.0
2005-10-07 13:00:00,18.26,18.43,18.25,18.4,59400.0,9.197,9.2826,9.192,9.2675,59400.0
2005-10-07 13:30:00,18.39,18.39,18.2,18.22,63500.0,9.2625,9.2625,9.1668,9.1769,63500.0
2005-10-07 14:00:00,18.22,18.26,18.19,18.2,28900.0,9.1769,9.197,9.1617,9.1668,28900.0
2005-10-07 14:30:00,18.21,18.26,18.19,18.23,44900.0,9.1718,9.197,9.1617,9.1819,44900.0
2005-10-07 15:00:00,18.21,18.21,18.16,18.21,45400.0,9.1718,9.1718,9.1466,9.1718,45400.0
2005-10-07 15:30:00,18.21,18.26,18.11,18.21,105300.0,9.1718,9.197,9.1215,9.1718,105300.0
2005-10-10 09:30:00,18.2,18.26,18.12,18.18,41800.0,9.1668,9.197,9.1265,9.1567,41800.0
2005-10-10 10:00:00,18.18,18.36,18.1,18.33,70600.0,9.1567,9.2474,9.1164,9.2323,70600.0
2005-10-10 10:30:00,18.3,18.3,18.2,18.26,27600.0,9.2171,9.2171,9.1668,9.197,27600.0
2005-10-10 11:00:00,18.26,18.41,18.26,18.4,26100.0,9.197,9.2726,9.197,9.2675,26100.0
2005-10-10 11:30:00,18.39,18.39,18.28,18.39,21400.0,9.2625,9.2625,9.2071,9.2625,21400.0
2005-10-10 12:00:00,18.39,18.49,18.39,18.44,24400.0,9.2625,9.3128,9.2625,9.2877,24400.0
2005-10-10 12:30:00,18.44,18.55,18.43,18.51,28700.0,9.2877,9.3431,9.2826,9.3229,28700.0
2005-10-10 13:00:00,18.51,18.51,18.46,18.5,13600.0,9.3229,9.3229,9.2977,9.3179,13600.0
2005-10-10 13:30:00,18.5,18.52,18.45,18.46,33100.0,9.3179,9.328,9.2927,9.2977,33100.0
2005-10-10 14:00:00,18.45,18.46,18.31,18.32,48600.0,9.2927,9.2977,9.2222,9.2272,48600.0
2005-10-10 14:30:00,18.34,18.36,18.27,18.33,51900.0,9.2373,9.2474,9.202,9.2323,51900.0
2005-10-10 15:00:00,18.34,18.37,18.28,18.3,35500.0,9.2373,9.2524,9.2071,9.2171,35500.0
2005-10-10 15:30:00,18.29,18.39,18.28,18.31,54100.0,9.2121,9.2625,9.2071,9.2222,54100.0
2005-10-11 09:30:00,18.37,18.49,18.3,18.38,29800.0,9.2524,9.3128,9.2171,9.2574,29800.0
2005-10-11 10:00:00,18.36,18.36,18.22,18.35,37800.0,9.2474,9.2474,9.1769,9.2423,37800.0
2005-10-11 10:30:00,18.35,18.36,18.15,18.16,24900.0,9.2423,9.2474,9.1416,9.1466,24900.0
2005-10-11 11:00:00,18.16,18.17,18.08,18.08,29400.0,9.1466,9.1517,9.1063,9.1063,29400.0
2005-10-11 11:30:00,18.08,18.08,18.0,18.04,49000.0,9.1063,9.1063,9.066,9.0862,49000.0
2005-10-11 12:00:00,18.04,18.05,17.89,17.92,39400.0,9.0862,9.0912,9.0106,9.0258,39400.0
2005-10-11 12:30:00,17.92,17.96,17.9,17.93,28900.0,9.0258,9.0459,9.0157,9.0308,28900.0
2005-10-11 13:00:00,17.93,18.04,17.9,18.03,48300.0,9.0308,9.0862,9.0157,9.0812,48300.0
2005-10-11 13:30:00,18.04,18.07,18.03,18.03,27900.0,9.0862,9.1013,9.0812,9.0812,27900.0
2005-10-11 14:00:00,18.04,18.14,17.97,18.09,66100.0,9.0862,9.1366,9.0509,9.1114,66100.0
2005-10-11 14:30:00,18.08,18.09,18.0,18.01,81900.0,9.1063,9.1114,9.066,9.0711,81900.0
2005-10-11 15:00:00,18.01,18.06,17.97,17.98,96100.0,9.0711,9.0963,9.0509,9.056,96100.0
2005-10-11 15:30:00,17.97,18.08,17.95,18.07,174400.0,9.0509,9.1063,9.0409,9.1013,174400.0
2005-10-12 09:30:00,18.0,18.17,18.0,18.11,28700.0,9.066,9.1517,9.066,9.1215,28700.0
2005-10-12 10:00:00,18.08,18.13,17.95,18.05,30300.0,9.1063,9.1315,9.0409,9.0912,30300.0
2005-10-12 10:30:00,18.03,18.04,17.87,17.95,31300.0,9.0812,9.0862,9.0006,9.0409,31300.0
2005-10-12 11:00:00,17.96,18.03,17.88,17.95,28000.0,9.0459,9.0812,9.0056,9.0409,28000.0
2005-10-12 11:30:00,17.95,17.96,17.65,17.66,45400.0,9.0409,9.0459,8.8898,8.8948,45400.0
2005-10-12 12:00:00,17.67,17.73,17.65,17.71,28200.0,8.8998,8.9301,8.8898,8.92,28200.0
2005-10-12 12:30:00,17.71,17.76,17.66,17.73,29900.0,8.92,8.9452,8.8948,8.9301,29900.0
2005-10-12 13:00:00,17.73,17.86,17.7,17.84,31200.0,8.9301,8.9955,8.9149,8.9855,31200.0
2005-10-12 13:30:00,17.84,17.84,17.73,17.76,28100.0,8.9855,8.9855,8.9301,8.9452,28100.0
2005-10-12 14:00:00,17.76,17.76,17.62,17.66,27200.0,8.9452,8.9452,8.8747,8.8948,27200.0
2005-10-12 14:30:00,17.69,17.73,17.65,17.73,26100.0,8.9099,8.9301,8.8898,8.9301,26100.0
2005-10-12 15:00:00,17.73,17.91,17.65,17.9,83200.0,8.9301,9.0207,8.8898,9.0157,83200.0
2005-10-12 15:30:00,17.89,18.01,17.82,17.95,55100.0,9.0106,9.0711,8.9754,9.0409,55100.0
2005-10-13 09:30:00,17.98,18.05,17.85,17.9,40600.0,9.056,9.0912,8.9905,9.0157,40600.0
2005-10-13 10:00:00,17.91,17.92,17.78,17.86,30200.0,9.0207,9.0258,8.9552,8.9955,30200.0
2005-10-13 10:30:00,17.85,17.99,17.81,17.89,12000.0,8.9905,9.061,8.9703,9.0106,12000.0
2005-10-13 11:00:00,17.9,17.9,17.75,17.82,21800.0,9.0157,9.0157,8.9401,8.9754,21800.0
2005-10-13 11:30:00,17.81,17.83,17.68,17.7,38400.0,8.9703,8.9804,8.9049,8.9149,38400.0
2005-10-13 12:00:00,17.7,17.8,17.7,17.71,19400.0,8.9149,8.9653,8.9149,8.92,19400.0
2005-10-13 12:30:00,17.71,17.89,17.71,17.87,28100.0,8.92,9.0106,8.92,9.0006,28100.0
2005-10-13 13:00:00,17.88,17.89,17.73,17.73,10200.0,9.0056,9.0106,8.9301,8.9301,10200.0
2005-10-13 13:30:00,17.72,17.77,17.65,17.76,19600.0,8.925,8.9502,8.8898,8.9452,19600.0
2005-10-13 14:00:00,17.76,17.9,17.76,17.83,21500.0,8.9452,9.0157,8.9452,8.9804,21500.0
2005-10-13 14:30:00,17.84,18.03,17.81,17.96,32400.0,8.9855,9.0812,8.9703,9.0459,32400.0
2005-10-13 15:00:00,17.95,18.02,17.94,17.98,24400.0,9.0409,9.0761,9.0358,9.056,24400.0
2005-10-13 15:30:00,17.98,18.04,17.97,18.02,54800.0,9.056,9.0862,9.0509,9.0761,54800.0
2005-10-14 09:30:00,18.08,18.1,17.85,17.9,42500.0,9.1063,9.1164,8.9905,9.0157,42500.0
2005-10-14 10:00:00,17.94,17.99,17.77,17.78,51500.0,9.0358,9.061,8.9502,8.9552,51500.0
2005-10-14 10:30:00,17.78,17.98,17.75,17.95,58000.0,8.9552,9.056,8.9401,9.0409,58000.0
2005-10-14 11:00:00,17.94,18.0,17.89,18.0,32000.0,9.0358,9.066,9.0106,9.066,32000.0
2005-10-14 11:30:00,17.99,18.02,17.95,18.02,23500.0,9.061,9.0761,9.0409,9.0761,23500.0
2005-10-14 12:00:00,18.02,18.12,18.02,18.1,25100.0,9.0761,9.1265,9.0761,9.1164,25100.0
2005-10-14 12:30:00,18.09,18.09,17.94,17.96,17700.0,9.1114,9.1114,9.0358,9.0459,17700.0
2005-10-14 13:00:00,17.96,17.96,17.88,17.91,10300.0,9.0459,9.0459,9.0056,9.0207,10300.0
2005-10-14 13:30:00,17.93,18.05,17.9,18.05,12000.0,9.0308,9.0912,9.0157,9.0912,12000.0
2005-10-14 14:00:00,18.04,18.07,17.98,18.03,13000.0,9.0862,9.1013,9.056,9.0812,13000.0
2005-10-14 14:30:00,18.02,18.14,18.02,18.07,18100.0,9.0761,9.1366,9.0761,9.1013,18100.0
2005-10-14 15:00:00,18.08,18.14,18.05,18.09,32600.0,9.1063,9.1366,9.0912,9.1114,32600.0
2005-10-14 15:30:00,18.1,18.14,18.07,18.11,34400.0,9.1164,9.1366,9.1013,9.1215,34400.0
2005-10-17 09:30:00,18.0,18.1,17.94,18.0,60100.0,9.066,9.1164,9.0358,9.066,60100.0
2005-10-17 10:00:00,18.01,18.12,17.99,18.04,32100.0,9.0711,9.1265,9.061,9.0862,32100.0
2005-10-17 10:30:00,18.04,18.05,17.94,17.99,23000.0,9.0862,9.0912,9.0358,9.061,23000.0
2005-10-17 11:00:00,17.97,18.09,17.94,18.06,15600.0,9.0509,9.1114,9.0358,9.0963,15600.0
2005-10-17 11:30:00,18.04,18.1,18.0,18.1,16800.0,9.0862,9.1164,9.066,9.1164,16800.0
2005-10-17 12:00:00,18.1,18.1,17.92,17.96,24600.0,9.1164,9.1164,9.0258,9.0459,24600.0
2005-10-17 12:30:00,17.97,18.02,17.94,18.01,26100.0,9.0509,9.0761,9.0358,9.0711,26100.0
2005-10-17 13:00:00,18.01,18.08,17.99,18.08,20100.0,9.0711,9.1063,9.061,9.1063,20100.0
2005-10-17 13:30:00,18.07,18.07,18.0,18.04,18200.0,9.1013,9.1013,9.066,9.0862,18200.0
2005-10-17 14:00:00,18.05,18.06,17.99,18.02,16700.0,9.0912,9.0963,9.061,9.0761,16700.0
2005-10-17 14:30:00,18.02,18.09,17.97,18.09,17200.0,9.0761,9.1114,9.0509,9.1114,17200.0
2005-10-17 15:00:00,18.09,18.15,18.09,18.13,18400.0,9.1114,9.1416,9.1114,9.1315,18400.0
2005-10-17 15:30:00,18.13,18.14,18.09,18.12,36000.0,9.1315,9.1366,9.1114,9.1265,36000.0
2005-10-18 09:30:00,18.08,18.14,18.0,18.04,47500.0,9.1063,9.1366,9.066,9.0862,47500.0
2005-10-18 10:00:00,18.05,18.12,17.98,18.0,31900.0,9.0912,9.1265,9.056,9.066,31900.0
2005-10-18 10:30:00,18.0,18.05,17.96,17.99,21000.0,9.066,9.0912,9.0459,9.061,21000.0
2005-10-18 11:00:00,18.0,18.08,17.97,17.99,17600.0,9.066,9.1063,9.0509,9.061,17600.0
2005-10-18 11:30:00,18.0,18.03,17.97,18.01,16700.0,9.066,9.0812,9.0509,9.0711,16700.0
2005-10-18 12:00:00,18.0,18.09,17.98,18.03,11200.0,9.066,9.1114,9.056,9.0812,11200.0
2005-10-18 12:30:00,18.03,18.04,17.97,17.97,11000.0,9.0812,9.0862,9.0509,9.0509,11000.0
2005-10-18 13:00:00,17.97,17.98,17.85,17.88,35200.0,9.0509,9.056,8.9905,9.0056,35200.0
2005-10-18 13:30:00,17.88,17.93,17.83,17.93,22100.0,9.0056,9.0308,8.9804,9.0308,22100.0
2005-10-18 14:00:00,17.93,17.98,17.89,17.94,19400.0,9.0308,9.056,9.0106,9.0358,19400.0
2005-10-18 14:30:00,17.94,17.98,17.89,17.93,22800.0,9.0358,9.056,9.0106,9.0308,22800.0
2005-10-18 15:00:00,17.93,17.98,17.89,17.97,21500.0,9.0308,9.056,9.0106,9.0509,21500.0
2005-10-18 15:30:00,17.97,17.98,17.91,17.92,32200.0,9.0509,9.056,9.0207,9.0258,32200.0
2005-10-19 09:30:00,17.85,17.91,17.76,17.88,39500.0,8.9905,9.0207,8.9452,9.0056,39500.0
2005-10-19 10:00:00,17.88,17.9,17.7,17.72,51300.0,9.0056,9.0157,8.9149,8.925,51300.0
2005-10-19 10:30:00,17.74,17.91,17.71,17.73,41400.0,8.9351,9.0207,8.92,8.9301,41400.0
2005-10-19 11:00:00,17.72,17.74,17.63,17.67,28300.0,8.925,8.9351,8.8797,8.8998,28300.0
2005-10-19 11:30:00,17.69,17.7,17.61,17.63,17500.0,8.9099,8.9149,8.8696,8.8797,17500.0
2005-10-19 12:00:00,17.64,17.77,17.64,17.77,15200.0,8.8847,8.9502,8.8847,8.9502,15200.0
2005-10-19 12:30:00,17.77,17.82,17.73,17.74,9900.0,8.9502,8.9754,8.9301,8.9351,9900.0
2005-10-19 13:00:00,17.75,17.91,17.73,17.9,20800.0,8.9401,9.0207,8.9301,9.0157,20800.0
2005-10-19 13:30:00,17.9,17.97,17.9,17.93,20800.0,9.0157,9.0509,9.0157,9.0308,20800.0
2005-10-19 14:00:00,17.94,18.06,17.9,18.06,32300.0,9.0358,9.0963,9.0157,9.0963,32300.0
2005-10-19 14:30:00,18.06,18.1,18.02,18.05,24000.0,9.0963,9.1164,9.0761,9.0912,24000.0
2005-10-19 15:00:00,18.05,18.14,18.05,18.11,23100.0,9.0912,9.1366,9.0912,9.1215,23100.0
2005-10-19 15:30:00,18.12,18.2,18.12,18.2,55400.0,9.1265,9.1668,9.1265,9.1668,55400.0
2005-10-20 09:30:00,18.14,18.33,18.1,18.26,30000.0,9.1366,9.2323,9.1164,9.197,30000.0
2005-10-20 10:00:00,18.26,18.27,18.17,18.2,37000.0,9.197,9.202,9.1517,9.1668,37000.0
2005-10-20 10:30:00,18.21,18.25,18.15,18.25,25800.0,9.1718,9.192,9.1416,9.192,25800.0
2005-10-20 11:00:00,18.24,18.24,18.01,18.08,21400.0,9.1869,9.1869,9.0711,9.1063,21400.0
2005-10-20 11:30:00,18.09,18.22,18.09,18.22,20200.0,9.1114,9.1769,9.1114,9.1769,20200.0
2005-10-20 12:00:00,18.23,18.26,18.12,18.18,19500.0,9.1819,9.197,9.1265,9.1567,19500.0
2005-10-20 12:30:00,18.19,18.26,18.18,18.22,25200.0,9.1617,9.197,9.1567,9.1769,25200.0
2005-10-20 13:00:00,18.22,18.32,18.22,18.25,23100.0,9.1769,9.2272,9.1769,9.192,23100.0
2005-10-20 13:30:00,18.25,18.31,18.19,18.24,18000.0,9.192,9.2222,9.1617,9.1869,18000.0
2005-10-20 14:00:00,18.22,18.24,18.04,18.09,23100.0,9.1769,9.1869,9.0862,9.1114,23100.0
2005-10-20 14:30:00,18.07,18.09,18.04,18.06,23600.0,9.1013,9.1114,9.0862,9.0963,23600.0
2005-10-20 15:00:00,18.06,18.11,17.8,17.81,49500.0,9.0963,9.1215,8.9653,8.9703,49500.0
2005-10-20 15:30:00,17.81,18.01,17.8,17.99,66300.0,8.9703,9.0711,8.9653,9.061,66300.0
2005-10-21 09:30:00,17.99,18.1,17.96,18.02,44300.0,9.061,9.1164,9.0459,9.0761,44300.0
2005-10-21 10:00:00,18.03,18.15,17.96,18.14,20100.0,9.0812,9.1416,9.0459,9.1366,20100.0
2005-10-21 10:30:00,18.17,18.17,17.96,17.96,15100.0,9.1517,9.1517,9.0459,9.0459,15100.0
2005-10-21 11:00:00,17.97,18.12,17.96,18.1,14500.0,9.0509,9.1265,9.0459,9.1164,14500.0
2005-10-21 11:30:00,18.11,18.11,18.01,18.06,17800.0,9.1215,9.1215,9.0711,9.0963,17800.0
2005-10-21 12:00:00,18.05,18.08,17.96,18.08,18600.0,9.0912,9.1063,9.0459,9.1063,18600.0
2005-10-21 12:30:00,18.08,18.2,18.03,18.18,18600.0,9.1063,9.1668,9.0812,9.1567,18600.0
2005-10-21 13:00:00,18.18,18.21,18.14,18.17,23700.0,9.1567,9.1718,9.1366,9.1517,23700.0
2005-10-21 13:30:00,18.17,18.29,18.17,18.2,26600.0,9.1517,9.2121,9.1517,9.1668,26600.0
2005-10-21 14:00:00,18.2,18.28,18.05,18.08,50900.0,9.1668,9.2071,9.0912,9.1063,50900.0
2005-10-21 14:30:00,18.09,18.13,18.01,18.04,24700.0,9.1114,9.1315,9.0711,9.0862,24700.0
2005-10-21 15:00:00,18.04,18.14,18.01,18.14,19800.0,9.0862,9.1366,9.0711,9.1366,19800.0
2005-10-21 15:30:00,18.15,18.16,18.02,18.08,30100.0,9.1416,9.1466,9.0761,9.1063,30100.0
2005-10-24 09:30:00,18.1,18.35,18.1,18.34,34100.0,9.1164,9.2423,9.1164,9.2373,34100.0
2005-10-24 10:00:00,18.35,18.39,18.2,18.2,45700.0,9.2423,9.2625,9.1668,9.1668,45700.0
2005-10-24 10:30:00,18.2,18.28,18.12,18.21,23700.0,9.1668,9.2071,9.1265,9.1718,23700.0
2005-10-24 11:00:00,18.23,18.31,18.19,18.3,23000.0,9.1819,9.2222,9.1617,9.2171,23000.0
2005-10-24 11:30:00,18.3,18.33,18.25,18.26,27400.0,9.2171,9.2323,9.192,9.197,27400.0
2005-10-24 12:00:00,18.24,18.32,18.23,18.31,20600.0,9.1869,9.2272,9.1819,9.2222,20600.0
2005-10-24 12:30:00,18.32,18.32,18.29,18.32,19600.0,9.2272,9.2272,9.2121,9.2272,19600.0
2005-10-24 13:00:00,18.31,18.32,18.27,18.32,19100.0,9.2222,9.2272,9.202,9.2272,19100.0
2005-10-24 13:30:00,18.32,18.38,18.29,18.36,42300.0,9.2272,9.2574,9.2121,9.2474,42300.0
2005-10-24 14:00:00,18.35,18.38,18.31,18.37,15100.0,9.2423,9.2574,9.2222,9.2524,15100.0
2005-10-24 14:30:00,18.35,18.38,18.3,18.31,21500.0,9.2423,9.2574,9.2171,9.2222,21500.0
2005-10-24 15:00:00,18.32,18.39,18.29,18.33,34900.0,9.2272,9.2625,9.2121,9.2323,34900.0
2005-10-24 15:30:00,18.33,18.42,18.3,18.4,61300.0,9.2323,9.2776,9.2171,9.2675,61300.0
2005-10-25 09:30:00,18.3,18.37,18.1,18.3,38500.0,9.2171,9.2524,9.1164,9.2171,38500.0
2005-10-25 10:00:00,18.28,18.37,18.17,18.35,25300.0,9.2071,9.2524,9.1517,9.2423,25300.0
2005-10-25 10:30:00,18.31,18.39,18.31,18.33,10800.0,9.2222,9.2625,9.2222,9.2323,10800.0
2005-10-25 11:00:00,18.35,18.36,18.16,18.18,21200.0,9.2423,9.2474,9.1466,9.1567,21200.0
2005-10-25 11:30:00,18.19,18.19,18.11,18.15,14900.0,9.1617,9.1617,9.1215,9.1416,14900.0
2005-10-25 12:00:00,18.15,18.21,18.12,18.15,11300.0,9.1416,9.1718,9.1265,9.1416,11300.0
2005-10-25 12:30:00,18.17,18.17,18.09,18.12,12500.0,9.1517,9.1517,9.1114,9.1265,12500.0
2005-10-25 13:00:00,18.11,18.13,18.08,18.1,9600.0,9.1215,9.1315,9.1063,9.1164,9600.0
2005-10-25 13:30:00,18.1,18.11,18.02,18.07,14200.0,9.1164,9.1215,9.0761,9.1013,14200.0
2005-10-25 14:00:00,18.04,18.1,18.03,18.07,10300.0,9.0862,9.1164,9.0812,9.1013,10300.0
2005-10-25 14:30:00,18.09,18.25,18.07,18.25,18400.0,9.1114,9.192,9.1013,9.192,18400.0
2005-10-25 15:00:00,18.22,18.25,18.11,18.16,19800.0,9.1769,9.192,9.1215,9.1466,19800.0
2005-10-25 15:30:00,18.16,18.29,18.1,18.29,45100.0,9.1466,9.2121,9.1164,9.2121,45100.0
2005-10-26 09:30:00,18.31,18.49,18.26,18.46,37000.0,9.2222,9.3128,9.197,9.2977,37000.0
2005-10-26 10:00:00,18.46,18.5,18.4,18.42,32500.0,9.2977,9.3179,9.2675,9.2776,32500.0
2005-10-26 10:30:00,18.43,18.47,18.37,18.4,25300.0,9.2826,9.3028,9.2524,9.2675,25300.0
2005-10-26 11:00:00,18.4,18.47,18.36,18.46,25300.0,9.2675,9.3028,9.2474,9.2977,25300.0
2005-10-26 11:30:00,18.46,18.47,18.37,18.38,21500.0,9.2977,9.3028,9.2524,9.2574,21500.0
2005-10-26 12:00:00,18.38,18.39,18.31,18.33,17800.0,9.2574,9.2625,9.2222,9.2323,17800.0
2005-10-26 12:30:00,18.32,18.33,18.24,18.27,21700.0,9.2272,9.2323,9.1869,9.202,21700.0
2005-10-26 13:00:00,18.27,18.29,18.17,18.22,18100.0,9.202,9.2121,9.1517,9.1769,18100.0
2005-10-26 13:30:00,18.22,18.22,18.09,18.18,22800.0,9.1769,9.1769,9.1114,9.1567,22800.0
2005-10-26 14:00:00,18.18,18.32,18.17,18.29,19200.0,9.1567,9.2272,9.1517,9.2121,19200.0
2005-10-26 14:30:00,18.27,18.3,18.16,18.22,30500.0,9.202,9.2171,9.1466,9.1769,30500.0
2005-10-26 15:00:00,18.22,18.3,18.19,18.23,32300.0,9.1769,9.2171,9.1617,9.1819,32300.0
2005-10-26 15:30:00,18.23,18.23,18.1,18.15,54300.0,9.1819,9.1819,9.1164,9.1416,54300.0
2005-10-27 09:30:00,18.16,18.22,18.05,18.07,33000.0,9.1466,9.1769,9.0912,9.1013,33000.0
2005-10-27 10:00:00,18.06,18.08,18.0,18.0,21800.0,9.0963,9.1063,9.066,9.066,21800.0
2005-10-27 10:30:00,18.0,18.01,17.93,17.96,30100.0,9.066,9.0711,9.0308,9.0459,30100.0
2005-10-27 11:00:00,17.96,18.06,17.95,18.05,8300.0,9.0459,9.0963,9.0409,9.0912,8300.0
2005-10-27 11:30:00,18.05,18.09,17.97,18.04,16000.0,9.0912,9.1114,9.0509,9.0862,16000.0
2005-10-27 12:00:00,18.05,18.12,18.0,18.03,9400.0,9.0912,9.1265,9.066,9.0812,9400.0
2005-10-27 12:30:00,18.03,18.15,17.96,18.02,16400.0,9.0812,9.1416,9.0459,9.0761,16400.0
2005-10-27 13:00:00,18.03,18.04,17.94,17.94,13000.0,9.0812,9.0862,9.0358,9.0358,13000.0
2005-10-27 13:30:00,17.94,18.0,17.9,17.99,17700.0,9.0358,9.066,9.0157,9.061,17700.0
2005-10-27 14:00:00,18.01,18.02,17.9,18.02,16600.0,9.0711,9.0761,9.0157,9.0761,16600.0
2005-10-27 14:30:00,17.97,18.02,17.86,17.86,21500.0,9.0509,9.0761,8.9955,8.9955,21500.0
2005-10-27 15:00:00,17.87,17.87,17.78,17.84,36800.0,9.0006,9.0006,8.9552,8.9855,36800.0
2005-10-27 15:30:00,17.84,18.0,17.84,17.87,68100.0,8.9855,9.066,8.9855,9.0006,68100.0
2005-10-28 09:30:00,17.9,17.94,17.6,17.64,103300.0,9.0157,9.0358,8.8646,8.8847,103300.0
2005-10-28 10:00:00,17.62,17.62,16.65,17.1,314100.0,8.8747,8.8747,8.3861,8.6127,314100.0
2005-10-28 10:30:00,17.1,17.1,16.9,17.02,119000.0,8.6127,8.6127,8.512,8.5725,119000.0
2005-10-28 11:00:00,17.02,17.17,16.93,17.0,205200.0,8.5725,8.648,8.5271,8.5624,205200.0
2005-10-28 11:30:00,16.96,16.97,16.76,16.8,241600.0,8.5422,8.5473,8.4415,8.4616,241600.0
2005-10-28 12:00:00,16.8,16.87,16.77,16.8,101500.0,8.4616,8.4969,8.4465,8.4616,101500.0
2005-10-28 12:30:00,16.8,16.91,16.79,16.89,109500.0,8.4616,8.517,8.4566,8.507,109500.0
2005-10-28 13:00:00,16.89,17.03,16.89,17.02,105300.0,8.507,8.5775,8.507,8.5725,105300.0
2005-10-28 13:30:00,17.01,17.17,16.99,17.12,169900.0,8.5674,8.648,8.5573,8.6228,169900.0
2005-10-28 14:00:00,17.11,17.17,17.03,17.09,163100.0,8.6178,8.648,8.5775,8.6077,163100.0
2005-10-28 14:30:00,17.1,17.14,17.06,17.09,74100.0,8.6127,8.6329,8.5926,8.6077,74100.0
2005-10-28 15:00:00,17.09,17.14,17.04,17.07,119300.0,8.6077,8.6329,8.5825,8.5976,119300.0
2005-10-28 15:30:00,17.05,17.18,17.03,17.15,218800.0,8.5876,8.653,8.5775,8.6379,218800.0
2005-10-31 09:30:00,17.25,17.93,17.25,17.86,161000.0,8.6883,9.0308,8.6883,8.9955,161000.0
2005-10-31 10:00:00,17.85,17.86,17.7,17.8,146000.0,8.9905,8.9955,8.9149,8.9653,146000.0
2005-10-31 10:30:00,17.8,17.85,17.68,17.72,93800.0,8.9653,8.9905,8.9049,8.925,93800.0
2005-10-31 11:00:00,17.72,17.86,17.68,17.8,139500.0,8.925,8.9955,8.9049,8.9653,139500.0
2005-10-31 11:30:00,17.79,17.82,17.7,17.76,65400.0,8.9603,8.9754,8.9149,8.9452,65400.0
2005-10-31 12:00:00,17.76,17.8,17.69,17.79,108500.0,8.9452,8.9653,8.9099,8.9603,108500.0
2005-10-31 12:30:00,17.78,17.82,17.77,17.8,52500.0,8.9552,8.9754,8.9502,8.9653,52500.0
2005-10-31 13:00:00,17.79,17.83,17.78,17.79,188100.0,8.9603,8.9804,8.9552,8.9603,188100.0
2005-10-31 13:30:00,17.79,17.89,17.77,17.88,50800.0,8.9603,9.0106,8.9502,9.0056,50800.0
2005-10-31 14:00:00,17.89,17.93,17.86,17.91,73900.0,9.0106,9.0308,8.9955,9.0207,73900.0
2005-10-31 14:30:00,17.93,18.02,17.8,17.99,173700.0,9.0308,9.0761,8.9653,9.061,173700.0
2005-10-31 15:00:00,17.99,18.04,17.91,17.96,68900.0,9.061,9.0862,9.0207,9.0459,68900.0
2005-10-31 15:30:00,17.97,17.98,17.86,17.87,169200.0,9.0509,9.056,8.9955,9.0006,169200.0
2005-11-01 09:30:00,17.88,17.99,17.83,17.89,50500.0,9.0056,9.061,8.9804,9.0106,50500.0
2005-11-01 10:00:00,17.87,18.05,17.81,17.97,68300.0,9.0006,9.0912,8.9703,9.0509,68300.0
2005-11-01 10:30:00,17.97,18.05,17.9,18.04,46000.0,9.0509,9.0912,9.0157,9.0862,46000.0
2005-11-01 11:00:00,18.03,18.04,17.89,17.93,32300.0,9.0812,9.0862,9.0106,9.0308,32300.0
2005-11-01 11:30:00,17.94,18.0,17.94,17.98,20400.0,9.0358,9.066,9.0358,9.056,20400.0
2005-11-01 12:00:00,17.99,18.0,17.96,17.96,25200.0,9.061,9.066,9.0459,9.0459,25200.0
2005-11-01 12:30:00,17.98,18.03,17.97,18.03,24800.0,9.056,9.0812,9.0509,9.0812,24800.0
2005-11-01 13:00:00,18.02,18.11,18.02,18.1,47200.0,9.0761,9.1215,9.0761,9.1164,47200.0
2005-11-01 13:30:00,18.11,18.18,18.11,18.17,28400.0,9.1215,9.1567,9.1215,9.1517,28400.0
2005-11-01 14:00:00,18.18,18.29,18.14,18.25,69000.0,9.1567,9.2121,9.1366,9.192,69000.0
2005-11-01 14:30:00,18.25,18.35,18.22,18.29,85100.0,9.192,9.2423,9.1769,9.2121,85100.0
2005-11-01 15:00:00,18.29,18.33,18.24,18.29,67300.0,9.2121,9.2323,9.1869,9.2121,67300.0
2005-11-01 15:30:00,18.29,18.32,18.2,18.2,110200.0,9.2121,9.2272,9.1668,9.1668,110200.0
2005-11-02 09:30:00,18.02,18.14,18.01,18.05,98900.0,9.0761,9.1366,9.0711,9.0912,98900.0
2005-11-02 10:00:00,18.07,18.16,18.05,18.05,75000.0,9.1013,9.1466,9.0912,9.0912,75000.0
2005-11-02 10:30:00,18.06,18.17,18.05,18.14,105500.0,9.0963,9.1517,9.0912,9.1366,105500.0
2005-11-02 11:00:00,18.14,18.16,18.11,18.14,49600.0,9.1366,9.1466,9.1215,9.1366,49600.0
2005-11-02 11:30:00,18.14,18.16,18.09,18.13,71900.0,9.1366,9.1466,9.1114,9.1315,71900.0
2005-11-02 12:00:00,18.09,18.13,18.08,18.12,18600.0,9.1114,9.1315,9.1063,9.1265,18600.0
2005-11-02 12:30:00,18.12,18.18,18.11,18.13,47300.0,9.1265,9.1567,9.1215,9.1315,47300.0
2005-11-02 13:00:00,18.13,18.14,18.11,18.11,17600.0,9.1315,9.1366,9.1215,9.1215,17600.0
2005-11-02 13:30:00,18.12,18.18,18.1,18.16,22900.0,9.1265,9.1567,9.1164,9.1466,22900.0
2005-11-02 14:00:00,18.16,18.22,18.14,18.22,43700.0,9.1466,9.1769,9.1366,9.1769,43700.0
2005-11-02 14:30:00,18.21,18.22,18.15,18.16,38000.0,9.1718,9.1769,9.1416,9.1466,38000.0
2005-11-02 15:00:00,18.16,18.17,18.1,18.13,69600.0,9.1466,9.1517,9.1164,9.1315,69600.0
2005-11-02 15:30:00,18.14,18.19,18.1,18.19,64300.0,9.1366,9.1617,9.1164,9.1617,64300.0
2005-11-03 09:30:00,18.12,18.32,18.12,18.19,71900.0,9.1265,9.2272,9.1265,9.1617,71900.0
2005-11-03 10:00:00,18.22,18.37,18.17,18.23,64000.0,9.1769,9.2524,9.1517,9.1819,64000.0
2005-11-03 10:30:00,18.24,18.5,18.21,18.46,109000.0,9.1869,9.3179,9.1718,9.2977,109000.0
2005-11-03 11:00:00,18.46,18.7,18.46,18.69,107800.0,9.2977,9.4186,9.2977,9.4136,107800.0
2005-11-03 11:30:00,18.7,18.82,18.69,18.7,57200.0,9.4186,9.4791,9.4136,9.4186,57200.0
2005-11-03 12:00:00,18.71,18.75,18.66,18.75,28300.0,9.4237,9.4438,9.3985,9.4438,28300.0
2005-11-03 12:30:00,18.75,18.85,18.74,18.8,63400.0,9.4438,9.4942,9.4388,9.469,63400.0
2005-11-03 13:00:00,18.8,18.82,18.72,18.73,51800.0,9.469,9.4791,9.4287,9.4337,51800.0
2005-11-03 13:30:00,18.74,18.78,18.67,18.68,86400.0,9.4388,9.4589,9.4035,9.4085,86400.0
2005-11-03 14:00:00,18.68,18.72,18.59,18.6,60200.0,9.4085,9.4287,9.3632,9.3682,60200.0
2005-11-03 14:30:00,18.6,18.68,18.58,18.62,63000.0,9.3682,9.4085,9.3582,9.3783,63000.0
2005-11-03 15:00:00,18.62,18.68,18.58,18.67,89100.0,9.3783,9.4085,9.3582,9.4035,89100.0
2005-11-03 15:30:00,18.68,18.75,18.68,18.7,214500.0,9.4085,9.4438,9.4085,9.4186,214500.0
2005-11-04 09:30:00,18.82,18.83,18.65,18.79,50900.0,9.4791,9.4841,9.3934,9.4639,50900.0
2005-11-04 10:00:00,18.81,18.88,18.75,18.84,40600.0,9.474,9.5093,9.4438,9.4891,40600.0
2005-11-04 10:30:00,18.84,18.84,18.62,18.65,37200.0,9.4891,9.4891,9.3783,9.3934,37200.0
2005-11-04 11:00:00,18.66,18.73,18.64,18.72,49800.0,9.3985,9.4337,9.3884,9.4287,49800.0
2005-11-04 11:30:00,18.71,18.72,18.63,18.64,56300.0,9.4237,9.4287,9.3834,9.3884,56300.0
2005-11-04 12:00:00,18.64,18.69,18.62,18.68,17800.0,9.3884,9.4136,9.3783,9.4085,17800.0
2005-11-04 12:30:00,18.69,18.78,18.68,18.73,28900.0,9.4136,9.4589,9.4085,9.4337,28900.0
2005-11-04 13:00:00,18.74,18.75,18.65,18.66,25000.0,9.4388,9.4438,9.3934,9.3985,25000.0
2005-11-04 13:30:00,18.65,18.69,18.64,18.66,27300.0,9.3934,9.4136,9.3884,9.3985,27300.0
2005-11-04 14:00:00,18.65,18.76,18.64,18.73,42100.0,9.3934,9.4488,9.3884,9.4337,42100.0
2005-11-04 14:30:00,18.73,18.75,18.68,18.7,68600.0,9.4337,9.4438,9.4085,9.4186,68600.0
2005-11-04 15:00:00,18.7,18.72,18.66,18.7,98000.0,9.4186,9.4287,9.3985,9.4186,98000.0
2005-11-04 15:30:00,18.7,18.85,18.69,18.85,71200.0,9.4186,9.4942,9.4136,9.4942,71200.0
2005-11-07 09:30:00,19.06,19.19,19.03,19.13,83900.0,9.5999,9.6654,9.5848,9.6352,83900.0
2005-11-07 10:00:00,19.13,19.15,19.02,19.11,45900.0,9.6352,9.6453,9.5798,9.6251,45900.0
2005-11-07 10:30:00,19.13,19.25,19.11,19.24,48600.0,9.6352,9.6956,9.6251,9.6906,48600.0
2005-11-07 11:00:00,19.25,19.25,19.11,19.2,53600.0,9.6956,9.6956,9.6251,9.6704,53600.0
2005-11-07 11:30:00,19.2,19.26,19.18,19.21,42800.0,9.6704,9.7007,9.6604,9.6755,42800.0
2005-11-07 12:00:00,19.22,19.29,19.19,19.29,50200.0,9.6805,9.7158,9.6654,9.7158,50200.0
2005-11-07 12:30:00,19.29,19.4,19.27,19.39,49000.0,9.7158,9.7712,9.7057,9.7661,49000.0
2005-11-07 13:00:00,19.39,19.39,19.28,19.31,40100.0,9.7661,9.7661,9.7107,9.7259,40100.0
2005-11-07 13:30:00,19.32,19.36,19.22,19.22,30600.0,9.7309,9.751,9.6805,9.6805,30600.0
2005-11-07 14:00:00,19.21,19.27,19.15,19.23,64600.0,9.6755,9.7057,9.6453,9.6856,64600.0
2005-11-07 14:30:00,19.23,19.31,19.22,19.31,35000.0,9.6856,9.7259,9.6805,9.7259,35000.0
2005-11-07 15:00:00,19.3,19.31,19.2,19.23,51300.0,9.7208,9.7259,9.6704,9.6856,51300.0
2005-11-07 15:30:00,19.23,19.3,19.23,19.3,68300.0,9.6856,9.7208,9.6856,9.7208,68300.0
2005-11-08 09:30:00,19.02,19.3,18.86,18.94,56000.0,9.6822,9.8247,9.6007,9.6415,56000.0
2005-11-08 10:00:00,18.94,18.98,18.85,18.86,58200.0,9.6415,9.6618,9.5957,9.6007,58200.0
2005-11-08 10:30:00,18.86,18.92,18.77,18.78,30200.0,9.6007,9.6313,9.5549,9.56,30200.0
2005-11-08 11:00:00,18.78,18.87,18.77,18.8,38400.0,9.56,9.6058,9.5549,9.5702,38400.0
2005-11-08 11:30:00,18.84,18.99,18.79,18.9,38400.0,9.5906,9.6669,9.5651,9.6211,38400.0
2005-11-08 12:00:00,18.91,18.92,18.83,18.91,22700.0,9.6262,9.6313,9.5855,9.6262,22700.0
2005-11-08 12:30:00,18.9,18.91,18.85,18.91,24100.0,9.6211,9.6262,9.5957,9.6262,24100.0
2005-11-08 13:00:00,18.91,18.95,18.84,18.93,20900.0,9.6262,9.6466,9.5906,9.6364,20900.0
2005-11-08 13:30:00,18.92,18.98,18.79,18.8,33800.0,9.6313,9.6618,9.5651,9.5702,33800.0
2005-11-08 14:00:00,18.8,18.88,18.72,18.73,53200.0,9.5702,9.6109,9.5295,9.5346,53200.0
2005-11-08 14:30:00,18.72,18.72,18.61,18.68,60300.0,9.5295,9.5295,9.4735,9.5091,60300.0
2005-11-08 15:00:00,18.67,18.81,18.67,18.77,37400.0,9.504,9.5753,9.504,9.5549,37400.0
2005-11-08 15:30:00,18.77,18.78,18.69,18.71,60500.0,9.5549,9.56,9.5142,9.5244,60500.0
2005-11-09 09:30:00,18.79,18.9,18.78,18.83,29200.0,9.5651,9.6211,9.56,9.5855,29200.0
2005-11-09 10:00:00,18.83,18.95,18.73,18.92,22400.0,9.5855,9.6466,9.5346,9.6313,22400.0
2005-11-09 10:30:00,18.93,19.0,18.92,18.96,27300.0,9.6364,9.672,9.6313,9.6516,27300.0
2005-11-09 11:00:00,18.95,18.96,18.85,18.89,18600.0,9.6466,9.6516,9.5957,9.616,18600.0
2005-11-09 11:30:00,18.89,19.02,18.89,19.01,26600.0,9.616,9.6822,9.616,9.6771,26600.0
2005-11-09 12:00:00,19.02,19.18,18.96,19.18,29800.0,9.6822,9.7636,9.6516,9.7636,29800.0
2005-11-09 12:30:00,19.16,19.2,19.08,19.11,37600.0,9.7535,9.7738,9.7127,9.728,37600.0
2005-11-09 13:00:00,19.11,19.11,19.05,19.05,15300.0,9.728,9.728,9.6975,9.6975,15300.0
2005-11-09 13:30:00,19.06,19.11,19.03,19.04,17600.0,9.7026,9.728,9.6873,9.6924,17600.0
2005-11-09 14:00:00,19.04,19.06,18.99,19.01,27700.0,9.6924,9.7026,9.6669,9.6771,27700.0
2005-11-09 14:30:00,19.02,19.02,18.89,18.9,39800.0,9.6822,9.6822,9.616,9.6211,39800.0
2005-11-09 15:00:00,18.9,18.93,18.88,18.89,37400.0,9.6211,9.6364,9.6109,9.616,37400.0
2005-11-09 15:30:00,18.9,18.9,18.83,18.86,70700.0,9.6211,9.6211,9.5855,9.6007,70700.0
2005-11-10 09:30:00,18.78,18.93,18.78,18.85,33300.0,9.56,9.6364,9.56,9.5957,33300.0
2005-11-10 10:00:00,18.83,18.85,18.63,18.72,31800.0,9.5855,9.5957,9.4837,9.5295,31800.0
2005-11-10 10:30:00,18.72,18.78,18.61,18.67,24000.0,9.5295,9.56,9.4735,9.504,24000.0
2005-11-10 11:00:00,18.67,18.72,18.6,18.62,13000.0,9.504,9.5295,9.4684,9.4786,13000.0
2005-11-10 11:30:00,18.61,18.63,18.57,18.59,16100.0,9.4735,9.4837,9.4531,9.4633,16100.0
2005-11-10 12:00:00,18.59,18.62,18.56,18.62,9700.0,9.4633,9.4786,9.448,9.4786,9700.0
2005-11-10 12:30:00,18.62,18.71,18.62,18.7,22300.0,9.4786,9.5244,9.4786,9.5193,22300.0
2005-11-10 13:00:00,18.7,18.86,18.69,18.86,17300.0,9.5193,9.6007,9.5142,9.6007,17300.0
2005-11-10 13:30:00,18.87,18.94,18.85,18.93,49700.0,9.6058,9.6415,9.5957,9.6364,49700.0
2005-11-10 14:00:00,18.92,19.06,18.81,19.05,33300.0,9.6313,9.7026,9.5753,9.6975,33300.0
2005-11-10 14:30:00,19.05,19.1,19.04,19.1,27900.0,9.6975,9.7229,9.6924,9.7229,27900.0
2005-11-10 15:00:00,19.09,19.09,19.03,19.06,30000.0,9.7178,9.7178,9.6873,9.7026,30000.0
2005-11-10 15:30:00,19.06,19.09,19.01,19.07,68700.0,9.7026,9.7178,9.6771,9.7076,68700.0
2005-11-11 09:30:00,19.15,19.24,19.06,19.13,34900.0,9.7484,9.7942,9.7026,9.7382,34900.0
2005-11-11 10:00:00,19.11,19.14,18.95,19.13,25300.0,9.728,9.7433,9.6466,9.7382,25300.0
2005-11-11 10:30:00,19.13,19.2,19.12,19.18,31800.0,9.7382,9.7738,9.7331,9.7636,31800.0
2005-11-11 11:00:00,19.17,19.2,19.15,19.18,17000.0,9.7586,9.7738,9.7484,9.7636,17000.0
2005-11-11 11:30:00,19.19,19.19,19.11,19.11,14800.0,9.7687,9.7687,9.728,9.728,14800.0
2005-11-11 12:00:00,19.15,19.15,19.1,19.15,13300.0,9.7484,9.7484,9.7229,9.7484,13300.0
2005-11-11 12:30:00,19.15,19.17,19.14,19.17,7500.0,9.7484,9.7586,9.7433,9.7586,7500.0
2005-11-11 13:00:00,19.16,19.16,19.08,19.16,11600.0,9.7535,9.7535,9.7127,9.7535,11600.0
2005-11-11 13:30:00,19.15,19.16,19.12,19.14,8900.0,9.7484,9.7535,9.7331,9.7433,8900.0
2005-11-11 14:00:00,19.14,19.19,19.14,19.19,16500.0,9.7433,9.7687,9.7433,9.7687,16500.0
2005-11-11 14:30:00,19.19,19.23,19.18,19.22,46800.0,9.7687,9.7891,9.7636,9.784,46800.0
2005-11-11 15:00:00,19.21,19.23,19.18,19.22,33600.0,9.7789,9.7891,9.7636,9.784,33600.0
2005-11-11 15:30:00,19.21,19.24,19.17,19.22,34900.0,9.7789,9.7942,9.7586,9.784,34900.0
2005-11-14 09:30:00,19.35,19.4,19.21,19.24,46200.0,9.8502,9.8756,9.7789,9.7942,46200.0
2005-11-14 10:00:00,19.25,19.25,19.02,19.03,24500.0,9.7993,9.7993,9.6822,9.6873,24500.0
2005-11-14 10:30:00,19.03,19.06,19.0,19.01,10500.0,9.6873,9.7026,9.672,9.6771,10500.0
2005-11-14 11:00:00,19.02,19.05,18.91,19.04,24800.0,9.6822,9.6975,9.6262,9.6924,24800.0
2005-11-14 11:30:00,19.04,19.05,19.0,19.05,15900.0,9.6924,9.6975,9.672,9.6975,15900.0
2005-11-14 12:00:00,19.05,19.08,19.02,19.08,9100.0,9.6975,9.7127,9.6822,9.7127,9100.0
2005-11-14 12:30:00,19.08,19.15,19.08,19.1,15800.0,9.7127,9.7484,9.7127,9.7229,15800.0
2005-11-14 13:00:00,19.07,19.07,19.05,19.06,11100.0,9.7076,9.7076,9.6975,9.7026,11100.0
2005-11-14 13:30:00,19.06,19.07,19.03,19.07,10900.0,9.7026,9.7076,9.6873,9.7076,10900.0
2005-11-14 14:00:00,19.08,19.08,19.05,19.06,54100.0,9.7127,9.7127,9.6975,9.7026,54100.0
2005-11-14 14:30:00,19.07,19.16,19.07,19.11,15000.0,9.7076,9.7535,9.7076,9.728,15000.0
2005-11-14 15:00:00,19.12,19.13,19.07,19.09,21300.0,9.7331,9.7382,9.7076,9.7178,21300.0
2005-11-14 15:30:00,19.09,19.14,19.08,19.13,31800.0,9.7178,9.7433,9.7127,9.7382,31800.0
2005-11-15 09:30:00,19.11,19.14,19.0,19.05,18900.0,9.728,9.7433,9.672,9.6975,18900.0
2005-11-15 10:00:00,19.02,19.15,18.97,19.08,21600.0,9.6822,9.7484,9.6567,9.7127,21600.0
2005-11-15 10:30:00,19.08,19.17,19.03,19.15,12100.0,9.7127,9.7586,9.6873,9.7484,12100.0
2005-11-15 11:00:00,19.14,19.15,19.07,19.13,7900.0,9.7433,9.7484,9.7076,9.7382,7900.0
2005-11-15 11:30:00,19.11,19.17,19.11,19.15,20700.0,9.728,9.7586,9.728,9.7484,20700.0
2005-11-15 12:00:00,19.15,19.15,19.11,19.15,16900.0,9.7484,9.7484,9.728,9.7484,16900.0
2005-11-15 12:30:00,19.15,19.15,19.09,19.1,10700.0,9.7484,9.7484,9.7178,9.7229,10700.0
2005-11-15 13:00:00,19.11,19.12,19.07,19.07,11900.0,9.728,9.7331,9.7076,9.7076,11900.0
2005-11-15 13:30:00,19.06,19.06,18.94,18.94,14300.0,9.7026,9.7026,9.6415,9.6415,14300.0
2005-11-15 14:00:00,18.94,18.97,18.82,18.87,24500.0,9.6415,9.6567,9.5804,9.6058,24500.0
2005-11-15 14:30:00,18.89,18.89,18.81,18.81,17100.0,9.616,9.616,9.5753,9.5753,17100.0
2005-11-15 15:00:00,18.8,18.9,18.77,18.89,27000.0,9.5702,9.6211,9.5549,9.616,27000.0
2005-11-15 15:30:00,18.89,18.91,18.85,18.87,28800.0,9.616,9.6262,9.5957,9.6058,28800.0
2005-11-16 09:30:00,18.85,18.97,18.81,18.89,16400.0,9.5957,9.6567,9.5753,9.616,16400.0
2005-11-16 10:00:00,18.86,18.86,18.64,18.64,18400.0,9.6007,9.6007,9.4888,9.4888,18400.0
2005-11-16 10:30:00,18.64,18.74,18.62,18.74,21000.0,9.4888,9.5397,9.4786,9.5397,21000.0
2005-11-16 11:00:00,18.74,18.74,18.6,18.65,25600.0,9.5397,9.5397,9.4684,9.4938,25600.0
2005-11-16 11:30:00,18.65,18.77,18.65,18.75,14600.0,9.4938,9.5549,9.4938,9.5447,14600.0
2005-11-16 12:00:00,18.75,18.78,18.73,18.78,7000.0,9.5447,9.56,9.5346,9.56,7000.0
2005-11-16 12:30:00,18.77,18.78,18.71,18.72,32100.0,9.5549,9.56,9.5244,9.5295,32100.0
2005-11-16 13:00:00,18.72,18.75,18.67,18.75,12500.0,9.5295,9.5447,9.504,9.5447,12500.0
2005-11-16 13:30:00,18.79,18.84,18.75,18.81,20300.0,9.5651,9.5906,9.5447,9.5753,20300.0
2005-11-16 14:00:00,18.81,18.84,18.74,18.84,43100.0,9.5753,9.5906,9.5397,9.5906,43100.0
2005-11-16 14:30:00,18.82,18.84,18.74,18.84,33400.0,9.5804,9.5906,9.5397,9.5906,33400.0
2005-11-16 15:00:00,18.84,18.92,18.83,18.88,22600.0,9.5906,9.6313,9.5855,9.6109,22600.0
2005-11-16 15:30:00,18.9,18.94,18.85,18.94,39800.0,9.6211,9.6415,9.5957,9.6415,39800.0
2005-11-17 09:30:00,18.93,19.19,18.93,19.13,45900.0,9.6364,9.7687,9.6364,9.7382,45900.0
2005-11-17 10:00:00,19.16,19.25,19.06,19.18,30900.0,9.7535,9.7993,9.7026,9.7636,30900.0
2005-11-17 10:30:00,19.18,19.23,19.1,19.11,12000.0,9.7636,9.7891,9.7229,9.728,12000.0
2005-11-17 11:00:00,19.09,19.18,19.05,19.18,15200.0,9.7178,9.7636,9.6975,9.7636,15200.0
2005-11-17 11:30:00,19.16,19.24,19.09,19.11,18400.0,9.7535,9.7942,9.7178,9.728,18400.0
2005-11-17 12:00:00,19.09,19.1,19.05,19.1,19500.0,9.7178,9.7229,9.6975,9.7229,19500.0
2005-11-17 12:30:00,19.09,19.14,19.09,19.11,20800.0,9.7178,9.7433,9.7178,9.728,20800.0
2005-11-17 13:00:00,19.1,19.17,19.1,19.17,25900.0,9.7229,9.7586,9.7229,9.7586,25900.0
2005-11-17 13:30:00,19.16,19.2,19.14,19.15,19300.0,9.7535,9.7738,9.7433,9.7484,19300.0
2005-11-17 14:00:00,19.14,19.15,19.1,19.13,34800.0,9.7433,9.7484,9.7229,9.7382,34800.0
2005-11-17 14:30:00,19.13,19.16,19.11,19.12,26400.0,9.7382,9.7535,9.728,9.7331,26400.0
2005-11-17 15:00:00,19.12,19.18,19.1,19.16,34300.0,9.7331,9.7636,9.7229,9.7535,34300.0
2005-11-17 15:30:00,19.16,19.18,19.1,19.17,67600.0,9.7535,9.7636,9.7229,9.7586,67600.0
2005-11-18 09:30:00,19.3,19.3,19.13,19.21,52700.0,9.8247,9.8247,9.7382,9.7789,52700.0
2005-11-18 10:00:00,19.19,19.25,19.16,19.17,33400.0,9.7687,9.7993,9.7535,9.7586,33400.0
2005-11-18 10:30:00,19.21,19.21,19.1,19.15,31200.0,9.7789,9.7789,9.7229,9.7484,31200.0
2005-11-18 11:00:00,19.16,19.22,19.14,19.14,18600.0,9.7535,9.784,9.7433,9.7433,18600.0
2005-11-18 11:30:00,19.12,19.21,19.09,19.21,11500.0,9.7331,9.7789,9.7178,9.7789,11500.0
2005-11-18 12:00:00,19.21,19.24,19.2,19.2,15500.0,9.7789,9.7942,9.7738,9.7738,15500.0
2005-11-18 12:30:00,19.18,19.2,19.15,19.18,8100.0,9.7636,9.7738,9.7484,9.7636,8100.0
2005-11-18 13:00:00,19.18,19.22,19.16,19.22,12700.0,9.7636,9.784,9.7535,9.784,12700.0
2005-11-18 13:30:00,19.22,19.3,19.21,19.29,27500.0,9.784,9.8247,9.7789,9.8196,27500.0
2005-11-18 14:00:00,19.28,19.32,19.25,19.26,22100.0,9.8145,9.8349,9.7993,9.8044,22100.0
2005-11-18 14:30:00,19.25,19.29,19.21,19.23,22700.0,9.7993,9.8196,9.7789,9.7891,22700.0
2005-11-18 15:00:00,19.23,19.33,19.22,19.25,29800.0,9.7891,9.84,9.784,9.7993,29800.0
2005-11-18 15:30:00,19.26,19.36,19.25,19.34,40900.0,9.8044,9.8553,9.7993,9.8451,40900.0
2005-11-21 09:30:00,19.35,19.39,19.3,19.31,27800.0,9.8502,9.8705,9.8247,9.8298,27800.0
2005-11-21 10:00:00,19.33,19.39,19.3,19.36,14200.0,9.84,9.8705,9.8247,9.8553,14200.0
2005-11-21 10:30:00,19.35,19.39,19.3,19.37,34000.0,9.8502,9.8705,9.8247,9.8604,34000.0
2005-11-21 11:00:00,19.37,19.37,19.28,19.29,15200.0,9.8604,9.8604,9.8145,9.8196,15200.0
2005-11-21 11:30:00,19.3,19.33,19.26,19.3,21200.0,9.8247,9.84,9.8044,9.8247,21200.0
2005-11-21 12:00:00,19.27,19.35,19.25,19.31,38300.0,9.8095,9.8502,9.7993,9.8298,38300.0
2005-11-21 12:30:00,19.31,19.39,19.28,19.35,12800.0,9.8298,9.8705,9.8145,9.8502,12800.0
2005-11-21 13:00:00,19.36,19.36,19.23,19.34,37800.0,9.8553,9.8553,9.7891,9.8451,37800.0
2005-11-21 13:30:00,19.32,19.4,19.29,19.36,37700.0,9.8349,9.8756,9.8196,9.8553,37700.0
2005-11-21 14:00:00,19.35,19.39,19.31,19.38,24900.0,9.8502,9.8705,9.8298,9.8655,24900.0
2005-11-21 14:30:00,19.38,19.39,19.36,19.38,23900.0,9.8655,9.8705,9.8553,9.8655,23900.0
2005-11-21 15:00:00,19.38,19.4,19.35,19.4,43800.0,9.8655,9.8756,9.8502,9.8756,43800.0
2005-11-21 15:30:00,19.4,19.44,19.39,19.39,96900.0,9.8756,9.896,9.8705,9.8705,96900.0
2005-11-22 09:30:00,19.3,19.37,19.21,19.22,55300.0,9.8247,9.8604,9.7789,9.784,55300.0
2005-11-22 10:00:00,19.25,19.35,19.24,19.31,30800.0,9.7993,9.8502,9.7942,9.8298,30800.0
2005-11-22 10:30:00,19.32,19.36,19.31,19.31,20600.0,9.8349,9.8553,9.8298,9.8298,20600.0
2005-11-22 11:00:00,19.32,19.34,19.23,19.3,17800.0,9.8349,9.8451,9.7891,9.8247,17800.0
2005-11-22 11:30:00,19.3,19.3,19.26,19.28,13900.0,9.8247,9.8247,9.8044,9.8145,13900.0
2005-11-22 12:00:00,19.28,19.3,19.26,19.27,14700.0,9.8145,9.8247,9.8044,9.8095,14700.0
2005-11-22 12:30:00,19.27,19.3,19.26,19.3,11700.0,9.8095,9.8247,9.8044,9.8247,11700.0
2005-11-22 13:00:00,19.3,19.33,19.28,19.29,16700.0,9.8247,9.84,9.8145,9.8196,16700.0
2005-11-22 13:30:00,19.29,19.33,19.26,19.31,22400.0,9.8196,9.84,9.8044,9.8298,22400.0
2005-11-22 14:00:00,19.32,19.36,19.26,19.33,57400.0,9.8349,9.8553,9.8044,9.84,57400.0
2005-11-22 14:30:00,19.33,19.36,19.29,19.34,45800.0,9.84,9.8553,9.8196,9.8451,45800.0
2005-11-22 15:00:00,19.36,19.43,19.35,19.41,32700.0,9.8553,9.8909,9.8502,9.8807,32700.0
2005-11-22 15:30:00,19.41,19.44,19.38,19.4,53100.0,9.8807,9.896,9.8655,9.8756,53100.0
2005-11-23 09:30:00,19.37,19.44,19.34,19.4,21000.0,9.8604,9.896,9.8451,9.8756,21000.0
2005-11-23 10:00:00,19.41,19.44,19.39,19.44,24200.0,9.8807,9.896,9.8705,9.896,24200.0
2005-11-23 10:30:00,19.44,19.48,19.42,19.46,33700.0,9.896,9.9164,9.8858,9.9062,33700.0
2005-11-23 11:00:00,19.45,19.48,19.43,19.44,16400.0,9.9011,9.9164,9.8909,9.896,16400.0
2005-11-23 11:30:00,19.45,19.5,19.45,19.49,32200.0,9.9011,9.9265,9.9011,9.9214,32200.0
2005-11-23 12:00:00,19.49,19.55,19.48,19.52,21400.0,9.9214,9.952,9.9164,9.9367,21400.0
2005-11-23 12:30:00,19.52,19.55,19.52,19.55,12900.0,9.9367,9.952,9.9367,9.952,12900.0
2005-11-23 13:00:00,19.54,19.55,19.54,19.55,6300.0,9.9469,9.952,9.9469,9.952,6300.0
2005-11-23 13:30:00,19.55,19.56,19.54,19.56,15100.0,9.952,9.9571,9.9469,9.9571,15100.0
2005-11-23 14:00:00,19.56,19.61,19.55,19.58,19400.0,9.9571,9.9825,9.952,9.9673,19400.0
2005-11-23 14:30:00,19.59,19.6,19.56,19.56,12600.0,9.9724,9.9774,9.9571,9.9571,12600.0
2005-11-23 15:00:00,19.57,19.57,19.42,19.48,37900.0,9.9622,9.9622,9.8858,9.9164,37900.0
2005-11-23 15:30:00,19.48,19.49,19.42,19.45,46800.0,9.9164,9.9214,9.8858,9.9011,46800.0
2005-11-25 09:30:00,19.4,19.49,19.33,19.47,15900.0,9.8756,9.9214,9.84,9.9113,15900.0
2005-11-25 10:00:00,19.46,19.52,19.45,19.48,7600.0,9.9062,9.9367,9.9011,9.9164,7600.0
2005-11-25 10:30:00,19.48,19.48,19.43,19.44,3200.0,9.9164,9.9164,9.8909,9.896,3200.0
2005-11-25 11:00:00,19.44,19.47,19.42,19.43,3800.0,9.896,9.9113,9.8858,9.8909,3800.0
2005-11-25 11:30:00,19.44,19.44,19.37,19.41,17000.0,9.896,9.896,9.8604,9.8807,17000.0
2005-11-25 12:00:00,19.41,19.43,19.38,19.41,8500.0,9.8807,9.8909,9.8655,9.8807,8500.0
2005-11-25 12:30:00,19.43,19.48,19.42,19.45,19100.0,9.8909,9.9164,9.8858,9.9011,19100.0
2005-11-25 13:00:00,19.45,19.47,19.45,19.47,700.0,9.9011,9.9113,9.9011,9.9113,700.0
2005-11-25 13:30:00,19.47,19.47,19.47,19.47,0.0,9.9113,9.9113,9.9113,9.9113,0.0
2005-11-25 14:00:00,19.47,19.47,19.47,19.47,0.0,9.9113,9.9113,9.9113,9.9113,0.0
2005-11-25 14:30:00,19.47,19.47,19.47,19.47,0.0,9.9113,9.9113,9.9113,9.9113,0.0
2005-11-25 15:00:00,19.47,19.47,19.47,19.47,0.0,9.9113,9.9113,9.9113,9.9113,0.0
2005-11-25 15:30:00,19.47,19.47,19.47,19.47,0.0,9.9113,9.9113,9.9113,9.9113,0.0
2005-11-28 09:30:00,19.52,19.54,19.32,19.37,26100.0,9.9367,9.9469,9.8349,9.8604,26100.0
2005-11-28 10:00:00,19.34,19.44,19.22,19.22,23800.0,9.8451,9.896,9.784,9.784,23800.0
2005-11-28 10:30:00,19.23,19.33,19.2,19.28,18600.0,9.7891,9.84,9.7738,9.8145,18600.0
2005-11-28 11:00:00,19.28,19.32,19.21,19.26,30100.0,9.8145,9.8349,9.7789,9.8044,30100.0
2005-11-28 11:30:00,19.28,19.36,19.26,19.32,12300.0,9.8145,9.8553,9.8044,9.8349,12300.0
2005-11-28 12:00:00,19.32,19.34,19.21,19.27,19700.0,9.8349,9.8451,9.7789,9.8095,19700.0
2005-11-28 12:30:00,19.27,19.29,19.18,19.19,19800.0,9.8095,9.8196,9.7636,9.7687,19800.0
2005-11-28 13:00:00,19.18,19.23,19.17,19.21,25700.0,9.7636,9.7891,9.7586,9.7789,25700.0
2005-11-28 13:30:00,19.21,19.23,19.18,19.22,21400.0,9.7789,9.7891,9.7636,9.784,21400.0
2005-11-28 14:00:00,19.21,19.24,19.21,19.23,25900.0,9.7789,9.7942,9.7789,9.7891,25900.0
2005-11-28 14:30:00,19.21,19.24,19.17,19.18,28900.0,9.7789,9.7942,9.7586,9.7636,28900.0
2005-11-28 15:00:00,19.18,19.18,19.09,19.14,47700.0,9.7636,9.7636,9.7178,9.7433,47700.0
2005-11-28 15:30:00,19.14,19.23,19.14,19.18,62400.0,9.7433,9.7891,9.7433,9.7636,62400.0
2005-11-29 09:30:00,19.21,19.55,19.2,19.5,42600.0,9.7789,9.952,9.7738,9.9265,42600.0
2005-11-29 10:00:00,19.52,19.58,19.34,19.37,64900.0,9.9367,9.9673,9.8451,9.8604,64900.0
2005-11-29 10:30:00,19.38,19.43,19.33,19.35,24100.0,9.8655,9.8909,9.84,9.8502,24100.0
2005-11-29 11:00:00,19.36,19.49,19.31,19.49,16800.0,9.8553,9.9214,9.8298,9.9214,16800.0
2005-11-29 11:30:00,19.49,19.56,19.45,19.53,37800.0,9.9214,9.9571,9.9011,9.9418,37800.0
2005-11-29 12:00:00,19.55,19.55,19.46,19.48,12500.0,9.952,9.952,9.9062,9.9164,12500.0
2005-11-29 12:30:00,19.47,19.49,19.39,19.44,17600.0,9.9113,9.9214,9.8705,9.896,17600.0
2005-11-29 13:00:00,19.42,19.44,19.37,19.37,17400.0,9.8858,9.896,9.8604,9.8604,17400.0
2005-11-29 13:30:00,19.37,19.37,19.27,19.36,17100.0,9.8604,9.8604,9.8095,9.8553,17100.0
2005-11-29 14:00:00,19.36,19.43,19.36,19.37,13700.0,9.8553,9.8909,9.8553,9.8604,13700.0
2005-11-29 14:30:00,19.38,19.5,19.37,19.45,23500.0,9.8655,9.9265,9.8604,9.9011,23500.0
2005-11-29 15:00:00,19.45,19.46,19.39,19.41,21000.0,9.9011,9.9062,9.8705,9.8807,21000.0
2005-11-29 15:30:00,19.4,19.41,19.29,19.39,50600.0,9.8756,9.8807,9.8196,9.8705,50600.0
2005-11-30 09:30:00,19.38,19.45,19.27,19.38,34600.0,9.8655,9.9011,9.8095,9.8655,34600.0
2005-11-30 10:00:00,19.39,19.44,19.23,19.41,32300.0,9.8705,9.896,9.7891,9.8807,32300.0
2005-11-30 10:30:00,19.4,19.45,19.35,19.43,34200.0,9.8756,9.9011,9.8502,9.8909,34200.0
2005-11-30 11:00:00,19.44,19.45,19.37,19.42,16100.0,9.896,9.9011,9.8604,9.8858,16100.0
2005-11-30 11:30:00,19.42,19.43,19.26,19.28,20900.0,9.8858,9.8909,9.8044,9.8145,20900.0
2005-11-30 12:00:00,19.29,19.31,19.25,19.27,21600.0,9.8196,9.8298,9.7993,9.8095,21600.0
2005-11-30 12:30:00,19.26,19.32,19.25,19.31,12400.0,9.8044,9.8349,9.7993,9.8298,12400.0
2005-11-30 13:00:00,19.3,19.34,19.27,19.29,16600.0,9.8247,9.8451,9.8095,9.8196,16600.0
2005-11-30 13:30:00,19.28,19.29,19.25,19.25,44900.0,9.8145,9.8196,9.7993,9.7993,44900.0
2005-11-30 14:00:00,19.25,19.32,19.25,19.28,34700.0,9.7993,9.8349,9.7993,9.8145,34700.0
2005-11-30 14:30:00,19.28,19.31,19.23,19.25,43100.0,9.8145,9.8298,9.7891,9.7993,43100.0
2005-11-30 15:00:00,19.25,19.27,19.17,19.23,31200.0,9.7993,9.8095,9.7586,9.7891,31200.0
2005-11-30 15:30:00,19.22,19.24,19.18,19.21,62700.0,9.784,9.7942,9.7636,9.7789,62700.0
2005-12-01 09:30:00,19.39,19.59,19.34,19.57,75000.0,9.8705,9.9724,9.8451,9.9622,75000.0
2005-12-01 10:00:00,19.59,19.69,19.57,19.69,34700.0,9.9724,10.0233,9.9622,10.0233,34700.0
2005-12-01 10:30:00,19.69,19.7,19.6,19.7,32100.0,10.0233,10.0283,9.9774,10.0283,32100.0
2005-12-01 11:00:00,19.7,19.74,19.64,19.64,30300.0,10.0283,10.0487,9.9978,9.9978,30300.0
2005-12-01 11:30:00,19.65,19.68,19.6,19.61,35200.0,10.0029,10.0182,9.9774,9.9825,35200.0
2005-12-01 12:00:00,19.62,19.63,19.6,19.6,18900.0,9.9876,9.9927,9.9774,9.9774,18900.0
2005-12-01 12:30:00,19.6,19.65,19.59,19.63,21600.0,9.9774,10.0029,9.9724,9.9927,21600.0
2005-12-01 13:00:00,19.63,19.68,19.63,19.64,20700.0,9.9927,10.0182,9.9927,9.9978,20700.0
2005-12-01 13:30:00,19.65,19.68,19.63,19.64,16300.0,10.0029,10.0182,9.9927,9.9978,16300.0
2005-12-01 14:00:00,19.64,19.65,19.61,19.62,15000.0,9.9978,10.0029,9.9825,9.9876,15000.0
2005-12-01 14:30:00,19.61,19.62,19.56,19.58,42100.0,9.9825,9.9876,9.9571,9.9673,42100.0
2005-12-01 15:00:00,19.59,19.66,19.59,19.63,34500.0,9.9724,10.008,9.9724,9.9927,34500.0
2005-12-01 15:30:00,19.63,19.65,19.57,19.64,51000.0,9.9927,10.0029,9.9622,9.9978,51000.0
2005-12-02 09:30:00,19.66,19.66,19.5,19.5,25600.0,10.008,10.008,9.9265,9.9265,25600.0
2005-12-02 10:00:00,19.51,19.65,19.5,19.62,22000.0,9.9316,10.0029,9.9265,9.9876,22000.0
2005-12-02 10:30:00,19.63,19.65,19.5,19.5,21600.0,9.9927,10.0029,9.9265,9.9265,21600.0
2005-12-02 11:00:00,19.51,19.56,19.49,19.56,20700.0,9.9316,9.9571,9.9214,9.9571,20700.0
2005-12-02 11:30:00,19.53,19.57,19.52,19.55,10800.0,9.9418,9.9622,9.9367,9.952,10800.0
2005-12-02 12:00:00,19.54,19.57,19.46,19.47,16100.0,9.9469,9.9622,9.9062,9.9113,16100.0
2005-12-02 12:30:00,19.47,19.48,19.41,19.44,23100.0,9.9113,9.9164,9.8807,9.896,23100.0
2005-12-02 13:00:00,19.45,19.45,19.42,19.42,13300.0,9.9011,9.9011,9.8858,9.8858,13300.0
2005-12-02 13:30:00,19.42,19.45,19.4,19.45,55500.0,9.8858,9.9011,9.8756,9.9011,55500.0
2005-12-02 14:00:00,19.48,19.49,19.4,19.46,12900.0,9.9164,9.9214,9.8756,9.9062,12900.0
2005-12-02 14:30:00,19.48,19.52,19.48,19.51,59400.0,9.9164,9.9367,9.9164,9.9316,59400.0
2005-12-02 15:00:00,19.52,19.52,19.49,19.51,30200.0,9.9367,9.9367,9.9214,9.9316,30200.0
2005-12-02 15:30:00,19.51,19.52,19.46,19.49,65200.0,9.9316,9.9367,9.9062,9.9214,65200.0
2005-12-05 09:30:00,19.42,19.48,19.35,19.48,35900.0,9.8858,9.9164,9.8502,9.9164,35900.0
2005-12-05 10:00:00,19.48,19.49,19.38,19.48,33900.0,9.9164,9.9214,9.8655,9.9164,33900.0
2005-12-05 10:30:00,19.45,19.49,19.43,19.45,23000.0,9.9011,9.9214,9.8909,9.9011,23000.0
2005-12-05 11:00:00,19.45,19.52,19.44,19.48,39200.0,9.9011,9.9367,9.896,9.9164,39200.0
2005-12-05 11:30:00,19.49,19.59,19.49,19.56,20300.0,9.9214,9.9724,9.9214,9.9571,20300.0
2005-12-05 12:00:00,19.56,19.65,19.54,19.65,15500.0,9.9571,10.0029,9.9469,10.0029,15500.0
2005-12-05 12:30:00,19.65,19.72,19.64,19.72,23600.0,10.0029,10.0385,9.9978,10.0385,23600.0
2005-12-05 13:00:00,19.72,19.75,19.65,19.7,30500.0,10.0385,10.0538,10.0029,10.0283,30500.0
2005-12-05 13:30:00,19.7,19.72,19.68,19.69,21500.0,10.0283,10.0385,10.0182,10.0233,21500.0
2005-12-05 14:00:00,19.7,19.7,19.61,19.61,26300.0,10.0283,10.0283,9.9825,9.9825,26300.0
2005-12-05 14:30:00,19.61,19.63,19.59,19.62,27000.0,9.9825,9.9927,9.9724,9.9876,27000.0
2005-12-05 15:00:00,19.61,19.63,19.58,19.62,20900.0,9.9825,9.9927,9.9673,9.9876,20900.0
2005-12-05 15:30:00,19.62,19.67,19.59,19.59,55400.0,9.9876,10.0131,9.9724,9.9724,55400.0
2005-12-06 09:30:00,19.67,19.79,19.66,19.78,45300.0,10.0131,10.0742,10.008,10.0691,45300.0
2005-12-06 10:00:00,19.79,19.95,19.71,19.94,64200.0,10.0742,10.1556,10.0334,10.1505,64200.0
2005-12-06 10:30:00,19.94,19.99,19.94,19.98,58400.0,10.1505,10.176,10.1505,10.1709,58400.0
2005-12-06 11:00:00,19.98,20.06,19.98,20.05,75900.0,10.1709,10.2116,10.1709,10.2065,75900.0
2005-12-06 11:30:00,20.05,20.13,20.04,20.11,33300.0,10.2065,10.2472,10.2014,10.2371,33300.0
2005-12-06 12:00:00,20.11,20.14,20.09,20.11,48600.0,10.2371,10.2523,10.2269,10.2371,48600.0
2005-12-06 12:30:00,20.11,20.15,20.08,20.09,32500.0,10.2371,10.2574,10.2218,10.2269,32500.0
2005-12-06 13:00:00,20.09,20.09,19.99,20.0,55500.0,10.2269,10.2269,10.176,10.1811,55500.0
2005-12-06 13:30:00,20.0,20.06,19.99,20.05,61500.0,10.1811,10.2116,10.176,10.2065,61500.0
2005-12-06 14:00:00,20.06,20.08,20.02,20.03,68800.0,10.2116,10.2218,10.1912,10.1963,68800.0
2005-12-06 14:30:00,20.03,20.05,20.0,20.04,44300.0,10.1963,10.2065,10.1811,10.2014,44300.0
2005-12-06 15:00:00,20.03,20.05,19.83,19.88,58300.0,10.1963,10.2065,10.0945,10.12,58300.0
2005-12-06 15:30:00,19.86,19.88,19.8,19.86,73800.0,10.1098,10.12,10.0793,10.1098,73800.0
2005-12-07 09:30:00,19.87,19.94,19.68,19.76,51700.0,10.1149,10.1505,10.0182,10.0589,51700.0
2005-12-07 10:00:00,19.76,19.81,19.72,19.78,22500.0,10.0589,10.0843,10.0385,10.0691,22500.0
2005-12-07 10:30:00,19.8,19.83,19.67,19.68,26200.0,10.0793,10.0945,10.0131,10.0182,26200.0
2005-12-07 11:00:00,19.67,19.71,19.65,19.71,17200.0,10.0131,10.0334,10.0029,10.0334,17200.0
2005-12-07 11:30:00,19.71,19.76,19.7,19.75,13800.0,10.0334,10.0589,10.0283,10.0538,13800.0
2005-12-07 12:00:00,19.74,19.75,19.66,19.7,22400.0,10.0487,10.0538,10.008,10.0283,22400.0
2005-12-07 12:30:00,19.7,19.77,19.69,19.77,16500.0,10.0283,10.064,10.0233,10.064,16500.0
2005-12-07 13:00:00,19.76,19.76,19.65,19.66,23000.0,10.0589,10.0589,10.0029,10.008,23000.0
2005-12-07 13:30:00,19.63,19.63,19.56,19.6,21700.0,9.9927,9.9927,9.9571,9.9774,21700.0
2005-12-07 14:00:00,19.59,19.61,19.55,19.57,22400.0,9.9724,9.9825,9.952,9.9622,22400.0
2005-12-07 14:30:00,19.57,19.63,19.54,19.61,24900.0,9.9622,9.9927,9.9469,9.9825,24900.0
2005-12-07 15:00:00,19.61,19.67,19.58,19.67,27200.0,9.9825,10.0131,9.9673,10.0131,27200.0
2005-12-07 15:30:00,19.67,19.68,19.63,19.65,34800.0,10.0131,10.0182,9.9927,10.0029,34800.0
2005-12-08 09:30:00,19.66,19.68,19.55,19.56,27400.0,10.008,10.0182,9.952,9.9571,27400.0
2005-12-08 10:00:00,19.59,19.59,19.53,19.56,12900.0,9.9724,9.9724,9.9418,9.9571,12900.0
2005-12-08 10:30:00,19.56,19.6,19.53,19.54,29600.0,9.9571,9.9774,9.9418,9.9469,29600.0
2005-12-08 11:00:00,19.55,19.55,19.5,19.5,82300.0,9.952,9.952,9.9265,9.9265,82300.0
2005-12-08 11:30:00,19.53,19.61,19.52,19.6,16900.0,9.9418,9.9825,9.9367,9.9774,16900.0
2005-12-08 12:00:00,19.6,19.6,19.57,19.58,11900.0,9.9774,9.9774,9.9622,9.9673,11900.0
2005-12-08 12:30:00,19.57,19.57,19.52,19.57,12900.0,9.9622,9.9622,9.9367,9.9622,12900.0
2005-12-08 13:00:00,19.56,19.56,19.49,19.5,12300.0,9.9571,9.9571,9.9214,9.9265,12300.0
2005-12-08 13:30:00,19.5,19.59,19.5,19.57,19100.0,9.9265,9.9724,9.9265,9.9622,19100.0
2005-12-08 14:00:00,19.58,19.59,19.39,19.41,30700.0,9.9673,9.9724,9.8705,9.8807,30700.0
2005-12-08 14:30:00,19.4,19.45,19.27,19.33,58800.0,9.8756,9.9011,9.8095,9.84,58800.0
2005-12-08 15:00:00,19.32,19.36,19.31,19.35,27700.0,9.8349,9.8553,9.8298,9.8502,27700.0
2005-12-08 15:30:00,19.35,19.5,19.35,19.43,72200.0,9.8502,9.9265,9.8502,9.8909,72200.0
2005-12-09 09:30:00,19.5,19.5,19.34,19.47,21500.0,9.9265,9.9265,9.8451,9.9113,21500.0
2005-12-09 10:00:00,19.45,19.53,19.45,19.47,15600.0,9.9011,9.9418,9.9011,9.9113,15600.0
2005-12-09 10:30:00,19.48,19.58,19.46,19.58,14900.0,9.9164,9.9673,9.9062,9.9673,14900.0
2005-12-09 11:00:00,19.58,19.65,19.58,19.6,19300.0,9.9673,10.0029,9.9673,9.9774,19300.0
2005-12-09 11:30:00,19.61,19.67,19.6,19.6,19400.0,9.9825,10.0131,9.9774,9.9774,19400.0
2005-12-09 12:00:00,19.59,19.59,19.55,19.57,10800.0,9.9724,9.9724,9.952,9.9622,10800.0
2005-12-09 12:30:00,19.56,19.63,19.56,19.63,10600.0,9.9571,9.9927,9.9571,9.9927,10600.0
2005-12-09 13:00:00,19.64,19.7,19.64,19.65,18800.0,9.9978,10.0283,9.9978,10.0029,18800.0
2005-12-09 13:30:00,19.65,19.7,19.61,19.62,39100.0,10.0029,10.0283,9.9825,9.9876,39100.0
2005-12-09 14:00:00,19.62,19.67,19.61,19.65,21200.0,9.9876,10.0131,9.9825,10.0029,21200.0
2005-12-09 14:30:00,19.66,19.66,19.57,19.6,41000.0,10.008,10.008,9.9622,9.9774,41000.0
2005-12-09 15:00:00,19.6,19.6,19.53,19.56,25500.0,9.9774,9.9774,9.9418,9.9571,25500.0
2005-12-09 15:30:00,19.56,19.57,19.5,19.55,43000.0,9.9571,9.9622,9.9265,9.952,43000.0
2005-12-12 09:30:00,19.63,19.7,19.57,19.61,25500.0,9.9927,10.0283,9.9622,9.9825,25500.0
2005-12-12 10:00:00,19.61,19.69,19.59,19.69,33600.0,9.9825,10.0233,9.9724,10.0233,33600.0
2005-12-12 10:30:00,19.69,19.7,19.59,19.63,16900.0,10.0233,10.0283,9.9724,9.9927,16900.0
2005-12-12 11:00:00,19.63,19.67,19.6,19.62,35200.0,9.9927,10.0131,9.9774,9.9876,35200.0
2005-12-12 11:30:00,19.62,19.63,19.56,19.57,14500.0,9.9876,9.9927,9.9571,9.9622,14500.0
2005-12-12 12:00:00,19.56,19.6,19.56,19.59,13300.0,9.9571,9.9774,9.9571,9.9724,13300.0
2005-12-12 12:30:00,19.58,19.58,19.5,19.5,11100.0,9.9673,9.9673,9.9265,9.9265,11100.0
2005-12-12 13:00:00,19.5,19.5,19.46,19.48,17200.0,9.9265,9.9265,9.9062,9.9164,17200.0
2005-12-12 13:30:00,19.48,19.51,19.45,19.5,37900.0,9.9164,9.9316,9.9011,9.9265,37900.0
2005-12-12 14:00:00,19.5,19.51,19.48,19.49,19200.0,9.9265,9.9316,9.9164,9.9214,19200.0
2005-12-12 14:30:00,19.49,19.5,19.48,19.48,15900.0,9.9214,9.9265,9.9164,9.9164,15900.0
2005-12-12 15:00:00,19.49,19.5,19.44,19.49,48500.0,9.9214,9.9265,9.896,9.9214,48500.0
2005-12-12 15:30:00,19.49,19.5,19.44,19.45,46600.0,9.9214,9.9265,9.896,9.9011,46600.0
2005-12-13 09:30:00,19.41,19.59,19.41,19.59,20000.0,9.8807,9.9724,9.8807,9.9724,20000.0
2005-12-13 10:00:00,19.59,19.68,19.59,19.64,19600.0,9.9724,10.0182,9.9724,9.9978,19600.0
2005-12-13 10:30:00,19.64,19.68,19.63,19.66,14800.0,9.9978,10.0182,9.9927,10.008,14800.0
2005-12-13 11:00:00,19.66,19.72,19.66,19.68,14500.0,10.008,10.0385,10.008,10.0182,14500.0
2005-12-13 11:30:00,19.67,19.69,19.64,19.67,15900.0,10.0131,10.0233,9.9978,10.0131,15900.0
2005-12-13 12:00:00,19.67,19.69,19.64,19.67,17000.0,10.0131,10.0233,9.9978,10.0131,17000.0
2005-12-13 12:30:00,19.66,19.69,19.65,19.69,11700.0,10.008,10.0233,10.0029,10.0233,11700.0
2005-12-13 13:00:00,19.68,19.68,19.64,19.65,13600.0,10.0182,10.0182,9.9978,10.0029,13600.0
2005-12-13 13:30:00,19.65,19.65,19.6,19.61,19600.0,10.0029,10.0029,9.9774,9.9825,19600.0
2005-12-13 14:00:00,19.59,19.82,19.58,19.78,52400.0,9.9724,10.0894,9.9673,10.0691,52400.0
2005-12-13 14:30:00,19.75,19.8,19.7,19.8,31000.0,10.0538,10.0793,10.0283,10.0793,31000.0
2005-12-13 15:00:00,19.79,19.8,19.59,19.59,29900.0,10.0742,10.0793,9.9724,9.9724,29900.0
2005-12-13 15:30:00,19.6,19.61,19.54,19.56,61800.0,9.9774,9.9825,9.9469,9.9571,61800.0
2005-12-14 09:30:00,19.51,19.79,19.51,19.76,34100.0,9.9316,10.0742,9.9316,10.0589,34100.0
2005-12-14 10:00:00,19.77,19.78,19.71,19.77,18100.0,10.064,10.0691,10.0334,10.064,18100.0
2005-12-14 10:30:00,19.77,19.8,19.74,19.74,26800.0,10.064,10.0793,10.0487,10.0487,26800.0
2005-12-14 11:00:00,19.74,19.74,19.58,19.62,18600.0,10.0487,10.0487,9.9673,9.9876,18600.0
2005-12-14 11:30:00,19.61,19.61,19.55,19.55,23800.0,9.9825,9.9825,9.952,9.952,23800.0
2005-12-14 12:00:00,19.56,19.59,19.56,19.57,15200.0,9.9571,9.9724,9.9571,9.9622,15200.0
2005-12-14 12:30:00,19.57,19.59,19.55,19.58,11300.0,9.9622,9.9724,9.952,9.9673,11300.0
2005-12-14 13:00:00,19.58,19.64,19.58,19.64,18400.0,9.9673,9.9978,9.9673,9.9978,18400.0
2005-12-14 13:30:00,19.64,19.8,19.64,19.78,14300.0,9.9978,10.0793,9.9978,10.0691,14300.0
2005-12-14 14:00:00,19.78,19.8,19.76,19.76,15600.0,10.0691,10.0793,10.0589,10.0589,15600.0
2005-12-14 14:30:00,19.76,19.77,19.63,19.67,17800.0,10.0589,10.064,9.9927,10.0131,17800.0
2005-12-14 15:00:00,19.67,19.67,19.64,19.64,15700.0,10.0131,10.0131,9.9978,9.9978,15700.0
2005-12-14 15:30:00,19.64,19.65,19.58,19.6,42900.0,9.9978,10.0029,9.9673,9.9774,42900.0
2005-12-15 09:30:00,19.5,19.55,19.41,19.48,40800.0,9.9265,9.952,9.8807,9.9164,40800.0
2005-12-15 10:00:00,19.47,19.49,19.31,19.47,48700.0,9.9113,9.9214,9.8298,9.9113,48700.0
2005-12-15 10:30:00,19.47,19.5,19.45,19.47,11800.0,9.9113,9.9265,9.9011,9.9113,11800.0
2005-12-15 11:00:00,19.47,19.56,19.46,19.49,11800.0,9.9113,9.9571,9.9062,9.9214,11800.0
2005-12-15 11:30:00,19.5,19.5,19.45,19.45,10800.0,9.9265,9.9265,9.9011,9.9011,10800.0
2005-12-15 12:00:00,19.46,19.5,19.45,19.48,16600.0,9.9062,9.9265,9.9011,9.9164,16600.0
2005-12-15 12:30:00,19.48,19.48,19.45,19.45,16200.0,9.9164,9.9164,9.9011,9.9011,16200.0
2005-12-15 13:00:00,19.45,19.46,19.38,19.41,15700.0,9.9011,9.9062,9.8655,9.8807,15700.0
2005-12-15 13:30:00,19.41,19.49,19.4,19.47,16100.0,9.8807,9.9214,9.8756,9.9113,16100.0
2005-12-15 14:00:00,19.47,19.48,19.38,19.42,86900.0,9.9113,9.9164,9.8655,9.8858,86900.0
2005-12-15 14:30:00,19.42,19.44,19.39,19.43,32700.0,9.8858,9.896,9.8705,9.8909,32700.0
2005-12-15 15:00:00,19.44,19.45,19.42,19.44,44500.0,9.896,9.9011,9.8858,9.896,44500.0
2005-12-15 15:30:00,19.44,19.46,19.39,19.4,64700.0,9.896,9.9062,9.8705,9.8756,64700.0
2005-12-16 09:30:00,19.4,19.48,19.24,19.31,357700.0,9.8756,9.9164,9.7942,9.8298,357700.0
2005-12-16 10:00:00,19.3,19.42,19.3,19.39,11900.0,9.8247,9.8858,9.8247,9.8705,11900.0
2005-12-16 10:30:00,19.39,19.41,19.32,19.39,13700.0,9.8705,9.8807,9.8349,9.8705,13700.0
2005-12-16 11:00:00,19.39,19.42,19.39,19.4,17700.0,9.8705,9.8858,9.8705,9.8756,17700.0
2005-12-16 11:30:00,19.41,19.41,19.36,19.37,14500.0,9.8807,9.8807,9.8553,9.8604,14500.0
2005-12-16 12:00:00,19.37,19.41,19.37,19.38,45100.0,9.8604,9.8807,9.8604,9.8655,45100.0
2005-12-16 12:30:00,19.39,19.39,19.31,19.31,4200.0,9.8705,9.8705,9.8298,9.8298,4200.0
2005-12-16 13:00:00,19.31,19.33,19.23,19.24,8700.0,9.8298,9.84,9.7891,9.7942,8700.0
2005-12-16 13:30:00,19.23,19.25,19.21,19.24,9600.0,9.7891,9.7993,9.7789,9.7942,9600.0
2005-12-16 14:00:00,19.24,19.27,19.22,19.26,53100.0,9.7942,9.8095,9.784,9.8044,53100.0
2005-12-16 14:30:00,19.25,19.32,19.24,19.29,32500.0,9.7993,9.8349,9.7942,9.8196,32500.0
2005-12-16 15:00:00,19.29,19.33,19.24,19.32,36700.0,9.8196,9.84,9.7942,9.8349,36700.0
2005-12-16 15:30:00,19.32,19.35,19.29,19.33,120000.0,9.8349,9.8502,9.8196,9.84,120000.0
2005-12-19 09:30:00,19.34,19.35,19.21,19.26,52600.0,9.8451,9.8502,9.7789,9.8044,52600.0
2005-12-19 10:00:00,19.27,19.33,19.27,19.29,24900.0,9.8095,9.84,9.8095,9.8196,24900.0
2005-12-19 10:30:00,19.29,19.3,19.23,19.25,27900.0,9.8196,9.8247,9.7891,9.7993,27900.0
2005-12-19 11:00:00,19.23,19.3,19.23,19.28,20700.0,9.7891,9.8247,9.7891,9.8145,20700.0
2005-12-19 11:30:00,19.28,19.3,19.26,19.28,23700.0,9.8145,9.8247,9.8044,9.8145,23700.0
2005-12-19 12:00:00,19.27,19.28,19.25,19.26,13300.0,9.8095,9.8145,9.7993,9.8044,13300.0
2005-12-19 12:30:00,19.27,19.28,19.25,19.26,15400.0,9.8095,9.8145,9.7993,9.8044,15400.0
2005-12-19 13:00:00,19.26,19.26,19.21,19.22,19500.0,9.8044,9.8044,9.7789,9.784,19500.0
2005-12-19 13:30:00,19.22,19.22,19.08,19.09,34600.0,9.784,9.784,9.7127,9.7178,34600.0
2005-12-19 14:00:00,19.09,19.09,19.01,19.04,36700.0,9.7178,9.7178,9.6771,9.6924,36700.0
2005-12-19 14:30:00,19.03,19.2,19.03,19.17,38400.0,9.6873,9.7738,9.6873,9.7586,38400.0
2005-12-19 15:00:00,19.17,19.18,19.03,19.06,32900.0,9.7586,9.7636,9.6873,9.7026,32900.0
2005-12-19 15:30:00,19.05,19.13,19.02,19.05,73400.0,9.6975,9.7382,9.6822,9.6975,73400.0
2005-12-20 09:30:00,19.1,19.2,19.08,19.14,43100.0,9.7229,9.7738,9.7127,9.7433,43100.0
2005-12-20 10:00:00,19.14,19.14,19.06,19.09,52400.0,9.7433,9.7433,9.7026,9.7178,52400.0
2005-12-20 10:30:00,19.09,19.11,19.05,19.08,27900.0,9.7178,9.728,9.6975,9.7127,27900.0
2005-12-20 11:00:00,19.08,19.11,19.07,19.11,16100.0,9.7127,9.728,9.7076,9.728,16100.0
2005-12-20 11:30:00,19.12,19.15,19.1,19.1,20600.0,9.7331,9.7484,9.7229,9.7229,20600.0
2005-12-20 12:00:00,19.11,19.2,19.1,19.17,35700.0,9.728,9.7738,9.7229,9.7586,35700.0
2005-12-20 12:30:00,19.18,19.18,19.1,19.15,31100.0,9.7636,9.7636,9.7229,9.7484,31100.0
2005-12-20 13:00:00,19.16,19.19,19.16,19.19,11000.0,9.7535,9.7687,9.7535,9.7687,11000.0
2005-12-20 13:30:00,19.19,19.21,19.13,19.16,25100.0,9.7687,9.7789,9.7382,9.7535,25100.0
2005-12-20 14:00:00,19.15,19.23,19.13,19.22,26900.0,9.7484,9.7891,9.7382,9.784,26900.0
2005-12-20 14:30:00,19.21,19.25,19.21,19.22,21300.0,9.7789,9.7993,9.7789,9.784,21300.0
2005-12-20 15:00:00,19.22,19.22,19.05,19.06,33500.0,9.784,9.784,9.6975,9.7026,33500.0
2005-12-20 15:30:00,19.05,19.08,19.02,19.05,26400.0,9.6975,9.7127,9.6822,9.6975,26400.0
2005-12-21 09:30:00,19.06,19.46,19.06,19.35,70800.0,9.7026,9.9062,9.7026,9.8502,70800.0
2005-12-21 10:00:00,19.34,19.4,19.32,19.37,20000.0,9.8451,9.8756,9.8349,9.8604,20000.0
2005-12-21 10:30:00,19.38,19.4,19.23,19.31,31900.0,9.8655,9.8756,9.7891,9.8298,31900.0
2005-12-21 11:00:00,19.3,19.38,19.3,19.33,14000.0,9.8247,9.8655,9.8247,9.84,14000.0
2005-12-21 11:30:00,19.33,19.33,19.21,19.25,12600.0,9.84,9.84,9.7789,9.7993,12600.0
2005-12-21 12:00:00,19.25,19.29,19.24,19.29,10600.0,9.7993,9.8196,9.7942,9.8196,10600.0
2005-12-21 12:30:00,19.3,19.36,19.28,19.35,11700.0,9.8247,9.8553,9.8145,9.8502,11700.0
2005-12-21 13:00:00,19.35,19.36,19.21,19.21,11100.0,9.8502,9.8553,9.7789,9.7789,11100.0
2005-12-21 13:30:00,19.21,19.24,19.14,19.24,19700.0,9.7789,9.7942,9.7433,9.7942,19700.0
2005-12-21 14:00:00,19.22,19.29,19.21,19.29,10500.0,9.784,9.8196,9.7789,9.8196,10500.0
2005-12-21 14:30:00,19.28,19.3,19.2,19.22,19700.0,9.8145,9.8247,9.7738,9.784,19700.0
2005-12-21 15:00:00,19.21,19.28,19.15,19.27,31300.0,9.7789,9.8145,9.7484,9.8095,31300.0
2005-12-21 15:30:00,19.27,19.32,19.25,19.31,59400.0,9.8095,9.8349,9.7993,9.8298,59400.0
2005-12-22 09:30:00,19.28,19.34,19.24,19.32,27300.0,9.8145,9.8451,9.7942,9.8349,27300.0
2005-12-22 10:00:00,19.31,19.33,19.26,19.33,18200.0,9.8298,9.84,9.8044,9.84,18200.0
2005-12-22 10:30:00,19.31,19.37,19.25,19.37,13700.0,9.8298,9.8604,9.7993,9.8604,13700.0
2005-12-22 11:00:00,19.38,19.45,19.32,19.45,11600.0,9.8655,9.9011,9.8349,9.9011,11600.0
2005-12-22 11:30:00,19.45,19.5,19.44,19.48,16300.0,9.9011,9.9265,9.896,9.9164,16300.0
2005-12-22 12:00:00,19.49,19.49,19.38,19.43,5200.0,9.9214,9.9214,9.8655,9.8909,5200.0
2005-12-22 12:30:00,19.43,19.46,19.42,19.46,4200.0,9.8909,9.9062,9.8858,9.9062,4200.0
2005-12-22 13:00:00,19.46,19.46,19.4,19.42,4000.0,9.9062,9.9062,9.8756,9.8858,4000.0
2005-12-22 13:30:00,19.41,19.45,19.4,19.45,8500.0,9.8807,9.9011,9.8756,9.9011,8500.0
2005-12-22 14:00:00,19.45,19.48,19.43,19.44,16400.0,9.9011,9.9164,9.8909,9.896,16400.0
2005-12-22 14:30:00,19.44,19.53,19.42,19.52,16500.0,9.896,9.9418,9.8858,9.9367,16500.0
2005-12-22 15:00:00,19.52,19.54,19.49,19.53,17200.0,9.9367,9.9469,9.9214,9.9418,17200.0
2005-12-22 15:30:00,19.53,19.62,19.5,19.59,47300.0,9.9418,9.9876,9.9265,9.9724,47300.0
2005-12-23 09:30:00,19.65,19.8,19.65,19.78,24300.0,10.0029,10.0793,10.0029,10.0691,24300.0
2005-12-23 10:00:00,19.76,19.76,19.67,19.68,5000.0,10.0589,10.0589,10.0131,10.0182,5000.0
2005-12-23 10:30:00,19.67,19.69,19.61,19.69,13000.0,10.0131,10.0233,9.9825,10.0233,13000.0
2005-12-23 11:00:00,19.68,19.75,19.68,19.72,10000.0,10.0182,10.0538,10.0182,10.0385,10000.0
2005-12-23 11:30:00,19.73,19.75,19.73,19.75,5700.0,10.0436,10.0538,10.0436,10.0538,5700.0
2005-12-23 12:00:00,19.75,19.75,19.71,19.74,11600.0,10.0538,10.0538,10.0334,10.0487,11600.0
2005-12-23 12:30:00,19.73,19.74,19.68,19.73,9800.0,10.0436,10.0487,10.0182,10.0436,9800.0
2005-12-23 13:00:00,19.74,19.75,19.72,19.73,6400.0,10.0487,10.0538,10.0385,10.0436,6400.0
2005-12-23 13:30:00,19.74,19.75,19.73,19.73,3900.0,10.0487,10.0538,10.0436,10.0436,3900.0
2005-12-23 14:00:00,19.73,19.74,19.71,19.74,7400.0,10.0436,10.0487,10.0334,10.0487,7400.0
2005-12-23 14:30:00,19.74,19.75,19.71,19.73,9000.0,10.0487,10.0538,10.0334,10.0436,9000.0
2005-12-23 15:00:00,19.71,19.73,19.65,19.65,13000.0,10.0334,10.0436,10.0029,10.0029,13000.0
2005-12-23 15:30:00,19.66,19.72,19.64,19.72,31600.0,10.008,10.0385,9.9978,10.0385,31600.0
2005-12-27 09:30:00,19.72,19.81,19.71,19.77,22100.0,10.0385,10.0843,10.0334,10.064,22100.0
2005-12-27 10:00:00,19.78,19.78,19.62,19.66,13100.0,10.0691,10.0691,9.9876,10.008,13100.0
2005-12-27 10:30:00,19.69,19.87,19.69,19.83,42000.0,10.0233,10.1149,10.0233,10.0945,42000.0
2005-12-27 11:00:00,19.81,19.89,19.8,19.8,8600.0,10.0843,10.1251,10.0793,10.0793,8600.0
2005-12-27 11:30:00,19.81,19.81,19.59,19.59,11100.0,10.0843,10.0843,9.9724,9.9724,11100.0
2005-12-27 12:00:00,19.59,19.59,19.48,19.53,20400.0,9.9724,9.9724,9.9164,9.9418,20400.0
2005-12-27 12:30:00,19.54,19.54,19.49,19.53,14900.0,9.9469,9.9469,9.9214,9.9418,14900.0
2005-12-27 13:00:00,19.52,19.55,19.52,19.53,10400.0,9.9367,9.952,9.9367,9.9418,10400.0
2005-12-27 13:30:00,19.51,19.52,19.48,19.5,22800.0,9.9316,9.9367,9.9164,9.9265,22800.0
2005-12-27 14:00:00,19.49,19.59,19.48,19.55,33100.0,9.9214,9.9724,9.9164,9.952,33100.0
2005-12-27 14:30:00,19.55,19.59,19.47,19.5,18200.0,9.952,9.9724,9.9113,9.9265,18200.0
2005-12-27 15:00:00,19.5,19.51,19.45,19.5,20400.0,9.9265,9.9316,9.9011,9.9265,20400.0
2005-12-27 15:30:00,19.5,19.52,19.41,19.43,35600.0,9.9265,9.9367,9.8807,9.8909,35600.0
2005-12-28 09:30:00,19.44,19.54,19.38,19.39,19700.0,9.896,9.9469,9.8655,9.8705,19700.0
2005-12-28 10:00:00,19.4,19.5,19.4,19.46,12500.0,9.8756,9.9265,9.8756,9.9062,12500.0
2005-12-28 10:30:00,19.47,19.47,19.43,19.46,23200.0,9.9113,9.9113,9.8909,9.9062,23200.0
2005-12-28 11:00:00,19.46,19.56,19.46,19.56,10600.0,9.9062,9.9571,9.9062,9.9571,10600.0
2005-12-28 11:30:00,19.57,19.64,19.56,19.64,21100.0,9.9622,9.9978,9.9571,9.9978,21100.0
2005-12-28 12:00:00,19.64,19.7,19.64,19.69,6000.0,9.9978,10.0283,9.9978,10.0233,6000.0
2005-12-28 12:30:00,19.7,19.72,19.69,19.71,13800.0,10.0283,10.0385,10.0233,10.0334,13800.0
2005-12-28 13:00:00,19.7,19.77,19.7,19.72,12600.0,10.0283,10.064,10.0283,10.0385,12600.0
2005-12-28 13:30:00,19.73,19.8,19.73,19.79,8000.0,10.0436,10.0793,10.0436,10.0742,8000.0
2005-12-28 14:00:00,19.79,19.83,19.78,19.83,37900.0,10.0742,10.0945,10.0691,10.0945,37900.0
2005-12-28 14:30:00,19.83,19.89,19.8,19.87,22000.0,10.0945,10.1251,10.0793,10.1149,22000.0
2005-12-28 15:00:00,19.87,19.95,19.86,19.93,45000.0,10.1149,10.1556,10.1098,10.1454,45000.0
2005-12-28 15:30:00,19.92,19.92,19.82,19.84,59400.0,10.1403,10.1403,10.0894,10.0996,59400.0
2005-12-29 09:30:00,19.8,19.94,19.78,19.94,32700.0,10.0793,10.1505,10.0691,10.1505,32700.0
2005-12-29 10:00:00,19.94,20.0,19.9,19.97,46800.0,10.1505,10.1811,10.1302,10.1658,46800.0
2005-12-29 10:30:00,19.98,20.04,19.91,20.03,40800.0,10.1709,10.2014,10.1352,10.1963,40800.0
2005-12-29 11:00:00,20.02,20.02,19.99,20.0,22300.0,10.1912,10.1912,10.176,10.1811,22300.0
2005-12-29 11:30:00,20.01,20.03,19.99,20.02,26600.0,10.1862,10.1963,10.176,10.1912,26600.0
2005-12-29 12:00:00,20.01,20.04,19.96,20.01,24800.0,10.1862,10.2014,10.1607,10.1862,24800.0
2005-12-29 12:30:00,19.99,20.04,19.98,20.03,14800.0,10.176,10.2014,10.1709,10.1963,14800.0
2005-12-29 13:00:00,20.04,20.05,19.99,20.0,23000.0,10.2014,10.2065,10.176,10.1811,23000.0
2005-12-29 13:30:00,20.0,20.06,20.0,20.04,32700.0,10.1811,10.2116,10.1811,10.2014,32700.0
2005-12-29 14:00:00,20.03,20.04,19.99,20.02,34000.0,10.1963,10.2014,10.176,10.1912,34000.0
2005-12-29 14:30:00,20.02,20.06,20.02,20.05,20600.0,10.1912,10.2116,10.1912,10.2065,20600.0
2005-12-29 15:00:00,20.06,20.06,19.95,20.0,57900.0,10.2116,10.2116,10.1556,10.1811,57900.0
2005-12-29 15:30:00,20.0,20.0,19.91,19.94,60900.0,10.1811,10.1811,10.1352,10.1505,60900.0
2005-12-30 09:30:00,19.8,19.81,19.61,19.72,50400.0,10.0793,10.0843,9.9825,10.0385,50400.0
2005-12-30 10:00:00,19.72,19.72,19.58,19.66,34600.0,10.0385,10.0385,9.9673,10.008,34600.0
2005-12-30 10:30:00,19.65,19.65,19.41,19.43,60600.0,10.0029,10.0029,9.8807,9.8909,60600.0
2005-12-30 11:00:00,19.45,19.57,19.44,19.57,31200.0,9.9011,9.9622,9.896,9.9622,31200.0
2005-12-30 11:30:00,19.56,19.65,19.56,19.61,18800.0,9.9571,10.0029,9.9571,9.9825,18800.0
2005-12-30 12:00:00,19.6,19.62,19.57,19.57,10800.0,9.9774,9.9876,9.9622,9.9622,10800.0
2005-12-30 12:30:00,19.57,19.57,19.48,19.5,15100.0,9.9622,9.9622,9.9164,9.9265,15100.0
2005-12-30 13:00:00,19.51,19.55,19.49,19.52,22800.0,9.9316,9.952,9.9214,9.9367,22800.0
2005-12-30 13:30:00,19.5,19.59,19.47,19.57,15900.0,9.9265,9.9724,9.9113,9.9622,15900.0
2005-12-30 14:00:00,19.58,19.68,19.57,19.59,19400.0,9.9673,10.0182,9.9622,9.9724,19400.0
2005-12-30 14:30:00,19.59,19.7,19.58,19.7,24400.0,9.9724,10.0283,9.9673,10.0283,24400.0
2005-12-30 15:00:00,19.69,19.79,19.68,19.78,35800.0,10.0233,10.0742,10.0182,10.0691,35800.0
2005-12-30 15:30:00,19.77,19.78,19.68,19.7,66600.0,10.064,10.0691,10.0182,10.0283,66600.0
2006-01-03 09:30:00,19.79,19.8,19.6,19.69,32300.0,10.0742,10.0793,9.9774,10.0233,32300.0
2006-01-03 10:00:00,19.7,19.71,19.57,19.59,37000.0,10.0283,10.0334,9.9622,9.9724,37000.0
2006-01-03 10:30:00,19.59,19.61,19.47,19.6,30700.0,9.9724,9.9825,9.9113,9.9774,30700.0
2006-01-03 11:00:00,19.6,19.68,19.6,19.65,17300.0,9.9774,10.0182,9.9774,10.0029,17300.0
2006-01-03 11:30:00,19.65,19.74,19.63,19.73,26800.0,10.0029,10.0487,9.9927,10.0436,26800.0
2006-01-03 12:00:00,19.73,19.85,19.73,19.79,32500.0,10.0436,10.1047,10.0436,10.0742,32500.0
2006-01-03 12:30:00,19.79,19.83,19.74,19.81,22900.0,10.0742,10.0945,10.0487,10.0843,22900.0
2006-01-03 13:00:00,19.81,19.82,19.77,19.79,13200.0,10.0843,10.0894,10.064,10.0742,13200.0
2006-01-03 13:30:00,19.78,19.85,19.78,19.81,18200.0,10.0691,10.1047,10.0691,10.0843,18200.0
2006-01-03 14:00:00,19.82,19.96,19.81,19.91,59000.0,10.0894,10.1607,10.0843,10.1352,59000.0
2006-01-03 14:30:00,19.9,20.01,19.9,19.96,53700.0,10.1302,10.1862,10.1302,10.1607,53700.0
2006-01-03 15:00:00,19.96,20.11,19.96,20.03,82000.0,10.1607,10.2371,10.1607,10.1963,82000.0
2006-01-03 15:30:00,20.04,20.08,19.95,19.95,110400.0,10.2014,10.2218,10.1556,10.1556,110400.0
2006-01-04 09:30:00,19.94,19.98,19.81,19.85,33700.0,10.1505,10.1709,10.0843,10.1047,33700.0
2006-01-04 10:00:00,19.85,19.92,19.83,19.88,24100.0,10.1047,10.1403,10.0945,10.12,24100.0
2006-01-04 10:30:00,19.87,19.98,19.83,19.98,26500.0,10.1149,10.1709,10.0945,10.1709,26500.0
2006-01-04 11:00:00,19.96,19.96,19.88,19.89,19600.0,10.1607,10.1607,10.12,10.1251,19600.0
2006-01-04 11:30:00,19.9,19.96,19.9,19.93,11000.0,10.1302,10.1607,10.1302,10.1454,11000.0
2006-01-04 12:00:00,19.94,19.99,19.9,19.91,27500.0,10.1505,10.176,10.1302,10.1352,27500.0
2006-01-04 12:30:00,19.9,19.95,19.89,19.93,20200.0,10.1302,10.1556,10.1251,10.1454,20200.0
2006-01-04 13:00:00,19.91,19.93,19.87,19.93,15700.0,10.1352,10.1454,10.1149,10.1454,15700.0
2006-01-04 13:30:00,19.93,19.93,19.85,19.88,19200.0,10.1454,10.1454,10.1047,10.12,19200.0
2006-01-04 14:00:00,19.88,19.89,19.83,19.85,19600.0,10.12,10.1251,10.0945,10.1047,19600.0
2006-01-04 14:30:00,19.86,19.88,19.79,19.81,26700.0,10.1098,10.12,10.0742,10.0843,26700.0
2006-01-04 15:00:00,19.82,19.89,19.8,19.89,29100.0,10.0894,10.1251,10.0793,10.1251,29100.0
2006-01-04 15:30:00,19.89,19.89,19.81,19.82,53400.0,10.1251,10.1251,10.0843,10.0894,53400.0
2006-01-05 09:30:00,19.77,19.82,19.66,19.67,32400.0,10.064,10.0894,10.008,10.0131,32400.0
2006-01-05 10:00:00,19.67,19.79,19.67,19.76,47000.0,10.0131,10.0742,10.0131,10.0589,47000.0
2006-01-05 10:30:00,19.78,19.79,19.66,19.72,30500.0,10.0691,10.0742,10.008,10.0385,30500.0
2006-01-05 11:00:00,19.72,19.82,19.72,19.8,28100.0,10.0385,10.0894,10.0385,10.0793,28100.0
2006-01-05 11:30:00,19.8,19.82,19.75,19.82,19600.0,10.0793,10.0894,10.0538,10.0894,19600.0
2006-01-05 12:00:00,19.81,19.92,19.81,19.9,16700.0,10.0843,10.1403,10.0843,10.1302,16700.0
2006-01-05 12:30:00,19.9,19.9,19.79,19.79,9600.0,10.1302,10.1302,10.0742,10.0742,9600.0
2006-01-05 13:00:00,19.79,19.85,19.79,19.83,7500.0,10.0742,10.1047,10.0742,10.0945,7500.0
2006-01-05 13:30:00,19.84,19.86,19.76,19.83,32300.0,10.0996,10.1098,10.0589,10.0945,32300.0
2006-01-05 14:00:00,19.82,19.86,19.8,19.82,26400.0,10.0894,10.1098,10.0793,10.0894,26400.0
2006-01-05 14:30:00,19.83,19.85,19.7,19.72,41700.0,10.0945,10.1047,10.0283,10.0385,41700.0
2006-01-05 15:00:00,19.73,19.75,19.66,19.73,59000.0,10.0436,10.0538,10.008,10.0436,59000.0
2006-01-05 15:30:00,19.73,19.75,19.68,19.72,95600.0,10.0436,10.0538,10.0182,10.0385,95600.0
2006-01-06 09:30:00,19.84,19.89,19.6,19.69,57800.0,10.0996,10.1251,9.9774,10.0233,57800.0
2006-01-06 10:00:00,19.7,19.75,19.6,19.72,51900.0,10.0283,10.0538,9.9774,10.0385,51900.0
2006-01-06 10:30:00,19.72,19.79,19.72,19.79,18600.0,10.0385,10.0742,10.0385,10.0742,18600.0
2006-01-06 11:00:00,19.79,19.82,19.73,19.82,18400.0,10.0742,10.0894,10.0436,10.0894,18400.0
2006-01-06 11:30:00,19.82,19.85,19.8,19.83,17000.0,10.0894,10.1047,10.0793,10.0945,17000.0
2006-01-06 12:00:00,19.83,19.96,19.83,19.94,22100.0,10.0945,10.1607,10.0945,10.1505,22100.0
2006-01-06 12:30:00,19.92,19.97,19.91,19.91,12500.0,10.1403,10.1658,10.1352,10.1352,12500.0
2006-01-06 13:00:00,19.91,19.92,19.88,19.92,17700.0,10.1352,10.1403,10.12,10.1403,17700.0
2006-01-06 13:30:00,19.93,20.0,19.92,19.98,24100.0,10.1454,10.1811,10.1403,10.1709,24100.0
2006-01-06 14:00:00,19.94,19.98,19.92,19.93,16600.0,10.1505,10.1709,10.1403,10.1454,16600.0
2006-01-06 14:30:00,19.93,19.95,19.86,19.92,38700.0,10.1454,10.1556,10.1098,10.1403,38700.0
2006-01-06 15:00:00,19.93,19.95,19.87,19.89,33500.0,10.1454,10.1556,10.1149,10.1251,33500.0
2006-01-06 15:30:00,19.89,19.93,19.87,19.92,75600.0,10.1251,10.1454,10.1149,10.1403,75600.0
2006-01-09 09:30:00,19.94,20.02,19.93,19.99,67700.0,10.1505,10.1912,10.1454,10.176,67700.0
2006-01-09 10:00:00,19.98,19.99,19.9,19.95,49500.0,10.1709,10.176,10.1302,10.1556,49500.0
2006-01-09 10:30:00,19.96,20.0,19.94,19.99,52200.0,10.1607,10.1811,10.1505,10.176,52200.0
2006-01-09 11:00:00,19.99,20.02,19.94,20.0,53000.0,10.176,10.1912,10.1505,10.1811,53000.0
2006-01-09 11:30:00,20.01,20.07,19.99,20.07,41200.0,10.1862,10.2167,10.176,10.2167,41200.0
2006-01-09 12:00:00,20.07,20.17,20.07,20.15,43000.0,10.2167,10.2676,10.2167,10.2574,43000.0
2006-01-09 12:30:00,20.14,20.2,20.12,20.15,21400.0,10.2523,10.2829,10.2422,10.2574,21400.0
2006-01-09 13:00:00,20.14,20.14,20.09,20.1,26300.0,10.2523,10.2523,10.2269,10.232,26300.0
2006-01-09 13:30:00,20.1,20.12,20.09,20.11,31900.0,10.232,10.2422,10.2269,10.2371,31900.0
2006-01-09 14:00:00,20.11,20.11,20.06,20.08,22000.0,10.2371,10.2371,10.2116,10.2218,22000.0
2006-01-09 14:30:00,20.07,20.07,19.96,20.0,24100.0,10.2167,10.2167,10.1607,10.1811,24100.0
2006-01-09 15:00:00,20.01,20.02,19.91,19.92,25400.0,10.1862,10.1912,10.1352,10.1403,25400.0
2006-01-09 15:30:00,19.92,20.18,19.85,19.91,81000.0,10.1403,10.2727,10.1047,10.1352,81000.0
2006-01-10 09:30:00,19.8,19.82,19.63,19.74,55800.0,10.0793,10.0894,9.9927,10.0487,55800.0
2006-01-10 10:00:00,19.74,19.96,19.71,19.96,27900.0,10.0487,10.1607,10.0334,10.1607,27900.0
2006-01-10 10:30:00,19.96,20.09,19.94,20.06,39200.0,10.1607,10.2269,10.1505,10.2116,39200.0
2006-01-10 11:00:00,20.08,20.1,20.03,20.07,40300.0,10.2218,10.232,10.1963,10.2167,40300.0
2006-01-10 11:30:00,20.07,20.15,20.05,20.15,88100.0,10.2167,10.2574,10.2065,10.2574,88100.0
2006-01-10 12:00:00,20.13,20.19,20.13,20.16,49300.0,10.2472,10.2778,10.2472,10.2625,49300.0
2006-01-10 12:30:00,20.16,20.18,20.16,20.16,11400.0,10.2625,10.2727,10.2625,10.2625,11400.0
2006-01-10 13:00:00,20.17,20.25,20.16,20.24,30600.0,10.2676,10.3083,10.2625,10.3032,30600.0
2006-01-10 13:30:00,20.25,20.25,20.21,20.22,26900.0,10.3083,10.3083,10.288,10.2931,26900.0
2006-01-10 14:00:00,20.23,20.25,20.2,20.22,26300.0,10.2981,10.3083,10.2829,10.2931,26300.0
2006-01-10 14:30:00,20.22,20.26,20.18,20.23,37300.0,10.2931,10.3134,10.2727,10.2981,37300.0
2006-01-10 15:00:00,20.24,20.31,20.23,20.28,50600.0,10.3032,10.3389,10.2981,10.3236,50600.0
2006-01-10 15:30:00,20.3,20.3,20.2,20.28,124400.0,10.3338,10.3338,10.2829,10.3236,124400.0
2006-01-11 09:30:00,20.29,20.32,20.09,20.15,48500.0,10.3287,10.344,10.2269,10.2574,48500.0
2006-01-11 10:00:00,20.14,20.19,20.08,20.15,32200.0,10.2523,10.2778,10.2218,10.2574,32200.0
2006-01-11 10:30:00,20.15,20.18,20.1,20.17,36500.0,10.2574,10.2727,10.232,10.2676,36500.0
2006-01-11 11:00:00,20.17,20.3,20.16,20.29,21200.0,10.2676,10.3338,10.2625,10.3287,21200.0
2006-01-11 11:30:00,20.3,20.3,20.12,20.16,60800.0,10.3338,10.3338,10.2422,10.2625,60800.0
2006-01-11 12:00:00,20.16,20.28,20.16,20.28,22000.0,10.2625,10.3236,10.2625,10.3236,22000.0
2006-01-11 12:30:00,20.27,20.32,20.25,20.3,36700.0,10.3185,10.344,10.3083,10.3338,36700.0
2006-01-11 13:00:00,20.3,20.37,20.28,20.33,66000.0,10.3338,10.3694,10.3236,10.3491,66000.0
2006-01-11 13:30:00,20.33,20.38,20.29,20.34,69700.0,10.3491,10.3745,10.3287,10.3541,69700.0
2006-01-11 14:00:00,20.33,20.35,20.3,20.35,38900.0,10.3491,10.3592,10.3338,10.3592,38900.0
2006-01-11 14:30:00,20.34,20.36,20.31,20.32,67200.0,10.3541,10.3643,10.3389,10.344,67200.0
2006-01-11 15:00:00,20.31,20.31,20.28,20.28,38000.0,10.3389,10.3389,10.3236,10.3236,38000.0
2006-01-11 15:30:00,20.27,20.3,20.25,20.28,50400.0,10.3185,10.3338,10.3083,10.3236,50400.0
2006-01-12 09:30:00,20.14,20.35,20.14,20.19,67100.0,10.2523,10.3592,10.2523,10.2778,67100.0
2006-01-12 10:00:00,20.19,20.22,20.16,20.21,32400.0,10.2778,10.2931,10.2625,10.288,32400.0
2006-01-12 10:30:00,20.21,20.21,20.15,20.19,17000.0,10.288,10.288,10.2574,10.2778,17000.0
2006-01-12 11:00:00,20.16,20.25,20.16,20.23,23500.0,10.2625,10.3083,10.2625,10.2981,23500.0
2006-01-12 11:30:00,20.23,20.26,20.22,20.25,9400.0,10.2981,10.3134,10.2931,10.3083,9400.0
2006-01-12 12:00:00,20.25,20.3,20.25,20.27,39400.0,10.3083,10.3338,10.3083,10.3185,39400.0
2006-01-12 12:30:00,20.27,20.3,20.27,20.28,21100.0,10.3185,10.3338,10.3185,10.3236,21100.0
2006-01-12 13:00:00,20.26,20.3,20.26,20.28,12100.0,10.3134,10.3338,10.3134,10.3236,12100.0
2006-01-12 13:30:00,20.27,20.32,20.25,20.26,20400.0,10.3185,10.344,10.3083,10.3134,20400.0
2006-01-12 14:00:00,20.27,20.28,20.16,20.19,43700.0,10.3185,10.3236,10.2625,10.2778,43700.0
2006-01-12 14:30:00,20.18,20.2,20.1,20.1,22600.0,10.2727,10.2829,10.232,10.232,22600.0
2006-01-12 15:00:00,20.11,20.13,20.05,20.06,31300.0,10.2371,10.2472,10.2065,10.2116,31300.0
2006-01-12 15:30:00,20.05,20.16,20.05,20.09,41200.0,10.2065,10.2625,10.2065,10.2269,41200.0
2006-01-13 09:30:00,20.0,20.21,20.0,20.2,36600.0,10.1811,10.288,10.1811,10.2829,36600.0
2006-01-13 10:00:00,20.2,20.21,20.01,20.06,11200.0,10.2829,10.288,10.1862,10.2116,11200.0
2006-01-13 10:30:00,20.08,20.14,20.03,20.12,8800.0,10.2218,10.2523,10.1963,10.2422,8800.0
2006-01-13 11:00:00,20.11,20.17,20.11,20.13,10000.0,10.2371,10.2676,10.2371,10.2472,10000.0
2006-01-13 11:30:00,20.14,20.19,20.12,20.15,8700.0,10.2523,10.2778,10.2422,10.2574,8700.0
2006-01-13 12:00:00,20.15,20.16,20.11,20.13,3300.0,10.2574,10.2625,10.2371,10.2472,3300.0
2006-01-13 12:30:00,20.13,20.16,20.02,20.03,36900.0,10.2472,10.2625,10.1912,10.1963,36900.0
2006-01-13 13:00:00,20.03,20.1,20.02,20.1,7200.0,10.1963,10.232,10.1912,10.232,7200.0
2006-01-13 13:30:00,20.1,20.1,20.06,20.09,6800.0,10.232,10.232,10.2116,10.2269,6800.0
2006-01-13 14:00:00,20.07,20.15,20.04,20.15,22800.0,10.2167,10.2574,10.2014,10.2574,22800.0
2006-01-13 14:30:00,20.15,20.2,20.12,20.17,28300.0,10.2574,10.2829,10.2422,10.2676,28300.0
2006-01-13 15:00:00,20.16,20.16,20.04,20.07,16800.0,10.2625,10.2625,10.2014,10.2167,16800.0
2006-01-13 15:30:00,20.07,20.09,20.04,20.04,15800.0,10.2167,10.2269,10.2014,10.2014,15800.0
2006-01-17 09:30:00,20.05,20.1,20.01,20.08,35300.0,10.2065,10.232,10.1862,10.2218,35300.0
2006-01-17 10:00:00,20.09,20.13,20.04,20.08,17500.0,10.2269,10.2472,10.2014,10.2218,17500.0
2006-01-17 10:30:00,20.1,20.11,20.05,20.1,15200.0,10.232,10.2371,10.2065,10.232,15200.0
2006-01-17 11:00:00,20.09,20.14,20.07,20.13,34500.0,10.2269,10.2523,10.2167,10.2472,34500.0
2006-01-17 11:30:00,20.13,20.14,20.04,20.04,40100.0,10.2472,10.2523,10.2014,10.2014,40100.0
2006-01-17 12:00:00,20.05,20.17,20.03,20.12,53100.0,10.2065,10.2676,10.1963,10.2422,53100.0
2006-01-17 12:30:00,20.11,20.17,20.09,20.17,15200.0,10.2371,10.2676,10.2269,10.2676,15200.0
2006-01-17 13:00:00,20.14,20.15,20.11,20.14,14900.0,10.2523,10.2574,10.2371,10.2523,14900.0
2006-01-17 13:30:00,20.16,20.25,20.15,20.24,15100.0,10.2625,10.3083,10.2574,10.3032,15100.0
2006-01-17 14:00:00,20.25,20.29,20.23,20.24,11500.0,10.3083,10.3287,10.2981,10.3032,11500.0
2006-01-17 14:30:00,20.23,20.24,20.19,20.22,48800.0,10.2981,10.3032,10.2778,10.2931,48800.0
2006-01-17 15:00:00,20.23,20.23,20.17,20.2,41100.0,10.2981,10.2981,10.2676,10.2829,41100.0
2006-01-17 15:30:00,20.2,20.28,20.19,20.27,31400.0,10.2829,10.3236,10.2778,10.3185,31400.0
2006-01-18 09:30:00,20.2,20.26,20.13,20.18,42800.0,10.2829,10.3134,10.2472,10.2727,42800.0
2006-01-18 10:00:00,20.17,20.33,20.16,20.25,23800.0,10.2676,10.3491,10.2625,10.3083,23800.0
2006-01-18 10:30:00,20.26,20.3,20.23,20.25,21700.0,10.3134,10.3338,10.2981,10.3083,21700.0
2006-01-18 11:00:00,20.24,20.25,20.19,20.24,71000.0,10.3032,10.3083,10.2778,10.3032,71000.0
2006-01-18 11:30:00,20.25,20.25,20.15,20.17,29800.0,10.3083,10.3083,10.2574,10.2676,29800.0
2006-01-18 12:00:00,20.17,20.17,20.12,20.12,19600.0,10.2676,10.2676,10.2422,10.2422,19600.0
2006-01-18 12:30:00,20.12,20.17,20.12,20.15,19600.0,10.2422,10.2676,10.2422,10.2574,19600.0
2006-01-18 13:00:00,20.14,20.16,20.01,20.01,24200.0,10.2523,10.2625,10.1862,10.1862,24200.0
2006-01-18 13:30:00,20.08,20.1,20.07,20.09,12600.0,10.2218,10.232,10.2167,10.2269,12600.0
2006-01-18 14:00:00,20.09,20.19,20.08,20.18,22300.0,10.2269,10.2778,10.2218,10.2727,22300.0
2006-01-18 14:30:00,20.18,20.19,20.14,20.16,16500.0,10.2727,10.2778,10.2523,10.2625,16500.0
2006-01-18 15:00:00,20.17,20.22,20.14,20.21,32700.0,10.2676,10.2931,10.2523,10.288,32700.0
2006-01-18 15:30:00,20.22,20.24,20.19,20.24,37900.0,10.2931,10.3032,10.2778,10.3032,37900.0
2006-01-19 09:30:00,20.21,20.3,20.2,20.29,24300.0,10.288,10.3338,10.2829,10.3287,24300.0
2006-01-19 10:00:00,20.27,20.31,20.22,20.28,12200.0,10.3185,10.3389,10.2931,10.3236,12200.0
2006-01-19 10:30:00,20.28,20.29,20.2,20.23,45400.0,10.3236,10.3287,10.2829,10.2981,45400.0
2006-01-19 11:00:00,20.23,20.26,20.2,20.24,9800.0,10.2981,10.3134,10.2829,10.3032,9800.0
2006-01-19 11:30:00,20.26,20.33,20.23,20.33,44600.0,10.3134,10.3491,10.2981,10.3491,44600.0
2006-01-19 12:00:00,20.33,20.4,20.29,20.4,21100.0,10.3491,10.3847,10.3287,10.3847,21100.0
2006-01-19 12:30:00,20.4,20.44,20.37,20.43,19100.0,10.3847,10.405,10.3694,10.4,19100.0
2006-01-19 13:00:00,20.43,20.53,20.43,20.53,62500.0,10.4,10.4509,10.4,10.4509,62500.0
2006-01-19 13:30:00,20.53,20.54,20.48,20.49,29800.0,10.4509,10.456,10.4254,10.4305,29800.0
2006-01-19 14:00:00,20.49,20.52,20.48,20.52,24300.0,10.4305,10.4458,10.4254,10.4458,24300.0
2006-01-19 14:30:00,20.52,20.53,20.47,20.51,15600.0,10.4458,10.4509,10.4203,10.4407,15600.0
2006-01-19 15:00:00,20.51,20.51,20.39,20.4,42700.0,10.4407,10.4407,10.3796,10.3847,42700.0
2006-01-19 15:30:00,20.4,20.41,20.32,20.33,58400.0,10.3847,10.3898,10.344,10.3491,58400.0
2006-01-20 09:30:00,20.33,20.33,20.14,20.14,35700.0,10.3491,10.3491,10.2523,10.2523,35700.0
2006-01-20 10:00:00,20.14,20.17,20.05,20.07,32800.0,10.2523,10.2676,10.2065,10.2167,32800.0
2006-01-20 10:30:00,20.06,20.06,19.9,19.95,29300.0,10.2116,10.2116,10.1302,10.1556,29300.0
2006-01-20 11:00:00,19.94,20.05,19.9,20.04,26700.0,10.1505,10.2065,10.1302,10.2014,26700.0
2006-01-20 11:30:00,20.05,20.09,19.97,19.98,32000.0,10.2065,10.2269,10.1658,10.1709,32000.0
2006-01-20 12:00:00,19.98,20.08,19.98,20.05,20400.0,10.1709,10.2218,10.1709,10.2065,20400.0
2006-01-20 12:30:00,20.04,20.09,20.03,20.05,17700.0,10.2014,10.2269,10.1963,10.2065,17700.0
2006-01-20 13:00:00,20.06,20.06,20.0,20.03,25100.0,10.2116,10.2116,10.1811,10.1963,25100.0
2006-01-20 13:30:00,20.0,20.02,19.95,19.97,34400.0,10.1811,10.1912,10.1556,10.1658,34400.0
2006-01-20 14:00:00,19.97,20.05,19.95,20.05,14600.0,10.1658,10.2065,10.1556,10.2065,14600.0
2006-01-20 14:30:00,20.05,20.05,19.96,19.97,20200.0,10.2065,10.2065,10.1607,10.1658,20200.0
2006-01-20 15:00:00,19.97,19.99,19.95,19.96,80000.0,10.1658,10.176,10.1556,10.1607,80000.0
2006-01-20 15:30:00,19.96,20.0,19.93,19.99,76600.0,10.1607,10.1811,10.1454,10.176,76600.0
2006-01-23 09:30:00,20.0,20.05,19.89,19.93,49300.0,10.1811,10.2065,10.1251,10.1454,49300.0
2006-01-23 10:00:00,19.93,20.05,19.9,20.0,28400.0,10.1454,10.2065,10.1302,10.1811,28400.0
2006-01-23 10:30:00,20.0,20.15,19.96,20.14,104400.0,10.1811,10.2574,10.1607,10.2523,104400.0
2006-01-23 11:00:00,20.14,20.2,20.08,20.2,15100.0,10.2523,10.2829,10.2218,10.2829,15100.0
2006-01-23 11:30:00,20.21,20.42,20.14,20.39,20300.0,10.288,10.3949,10.2523,10.3796,20300.0
2006-01-23 12:00:00,20.39,20.39,20.19,20.23,20800.0,10.3796,10.3796,10.2778,10.2981,20800.0
2006-01-23 12:30:00,20.23,20.23,20.12,20.15,14600.0,10.2981,10.2981,10.2422,10.2574,14600.0
2006-01-23 13:00:00,20.17,20.2,20.14,20.18,10300.0,10.2676,10.2829,10.2523,10.2727,10300.0
2006-01-23 13:30:00,20.17,20.21,20.13,20.15,11200.0,10.2676,10.288,10.2472,10.2574,11200.0
2006-01-23 14:00:00,20.17,20.17,20.06,20.17,14800.0,10.2676,10.2676,10.2116,10.2676,14800.0
2006-01-23 14:30:00,20.17,20.25,20.17,20.23,15200.0,10.2676,10.3083,10.2676,10.2981,15200.0
2006-01-23 15:00:00,20.23,20.25,20.19,20.22,20200.0,10.2981,10.3083,10.2778,10.2931,20200.0
2006-01-23 15:30:00,20.21,20.25,20.19,20.23,31700.0,10.288,10.3083,10.2778,10.2981,31700.0
2006-01-24 09:30:00,20.22,20.25,20.13,20.25,61300.0,10.2931,10.3083,10.2472,10.3083,61300.0
2006-01-24 10:00:00,20.23,20.25,20.09,20.09,28900.0,10.2981,10.3083,10.2269,10.2269,28900.0
2006-01-24 10:30:00,20.09,20.14,20.06,20.09,25600.0,10.2269,10.2523,10.2116,10.2269,25600.0
2006-01-24 11:00:00,20.08,20.09,20.01,20.07,19100.0,10.2218,10.2269,10.1862,10.2167,19100.0
2006-01-24 11:30:00,20.08,20.17,20.06,20.17,14800.0,10.2218,10.2676,10.2116,10.2676,14800.0
2006-01-24 12:00:00,20.17,20.26,20.11,20.14,21400.0,10.2676,10.3134,10.2371,10.2523,21400.0
2006-01-24 12:30:00,20.14,20.2,20.1,20.2,8800.0,10.2523,10.2829,10.232,10.2829,8800.0
2006-01-24 13:00:00,20.2,20.34,20.19,20.34,40200.0,10.2829,10.3541,10.2778,10.3541,40200.0
2006-01-24 13:30:00,20.34,20.5,20.34,20.5,24800.0,10.3541,10.4356,10.3541,10.4356,24800.0
2006-01-24 14:00:00,20.5,20.65,20.5,20.54,47400.0,10.4356,10.5119,10.4356,10.456,47400.0
2006-01-24 14:30:00,20.52,20.63,20.5,20.57,31200.0,10.4458,10.5018,10.4356,10.4712,31200.0
2006-01-24 15:00:00,20.57,20.59,20.5,20.52,25600.0,10.4712,10.4814,10.4356,10.4458,25600.0
2006-01-24 15:30:00,20.54,20.57,20.52,20.55,42900.0,10.456,10.4712,10.4458,10.461,42900.0
2006-01-25 09:30:00,20.51,20.57,20.4,20.5,45700.0,10.4407,10.4712,10.3847,10.4356,45700.0
2006-01-25 10:00:00,20.52,20.56,20.37,20.4,24900.0,10.4458,10.4661,10.3694,10.3847,24900.0
2006-01-25 10:30:00,20.41,20.56,20.41,20.56,17100.0,10.3898,10.4661,10.3898,10.4661,17100.0
2006-01-25 11:00:00,20.54,20.57,20.52,20.54,20700.0,10.456,10.4712,10.4458,10.456,20700.0
2006-01-25 11:30:00,20.54,20.57,20.46,20.47,24000.0,10.456,10.4712,10.4152,10.4203,24000.0
2006-01-25 12:00:00,20.49,20.49,20.35,20.35,35200.0,10.4305,10.4305,10.3592,10.3592,35200.0
2006-01-25 12:30:00,20.33,20.41,20.33,20.39,11100.0,10.3491,10.3898,10.3491,10.3796,11100.0
2006-01-25 13:00:00,20.39,20.43,20.37,20.41,12200.0,10.3796,10.4,10.3694,10.3898,12200.0
2006-01-25 13:30:00,20.42,20.43,20.37,20.42,17000.0,10.3949,10.4,10.3694,10.3949,17000.0
2006-01-25 14:00:00,20.41,20.46,20.32,20.45,29000.0,10.3898,10.4152,10.344,10.4101,29000.0
2006-01-25 14:30:00,20.45,20.48,20.37,20.41,33100.0,10.4101,10.4254,10.3694,10.3898,33100.0
2006-01-25 15:00:00,20.4,20.47,20.39,20.46,43800.0,10.3847,10.4203,10.3796,10.4152,43800.0
2006-01-25 15:30:00,20.46,20.5,20.39,20.5,52100.0,10.4152,10.4356,10.3796,10.4356,52100.0
2006-01-26 09:30:00,20.52,20.59,20.2,20.26,103200.0,10.4458,10.4814,10.2829,10.3134,103200.0
2006-01-26 10:00:00,20.3,20.4,20.28,20.32,25700.0,10.3338,10.3847,10.3236,10.344,25700.0
2006-01-26 10:30:00,20.32,20.51,20.29,20.5,27600.0,10.344,10.4407,10.3287,10.4356,27600.0
2006-01-26 11:00:00,20.51,20.57,20.5,20.55,26300.0,10.4407,10.4712,10.4356,10.461,26300.0
2006-01-26 11:30:00,20.54,20.55,20.44,20.49,43000.0,10.456,10.461,10.405,10.4305,43000.0
2006-01-26 12:00:00,20.49,20.5,20.47,20.49,20700.0,10.4305,10.4356,10.4203,10.4305,20700.0
2006-01-26 12:30:00,20.49,20.5,20.48,20.48,19800.0,10.4305,10.4356,10.4254,10.4254,19800.0
2006-01-26 13:00:00,20.49,20.5,20.47,20.48,38200.0,10.4305,10.4356,10.4203,10.4254,38200.0
2006-01-26 13:30:00,20.48,20.56,20.46,20.56,40200.0,10.4254,10.4661,10.4152,10.4661,40200.0
2006-01-26 14:00:00,20.56,20.64,20.56,20.57,46000.0,10.4661,10.5069,10.4661,10.4712,46000.0
2006-01-26 14:30:00,20.57,20.6,20.54,20.59,29100.0,10.4712,10.4865,10.456,10.4814,29100.0
2006-01-26 15:00:00,20.57,20.6,20.51,20.51,44700.0,10.4712,10.4865,10.4407,10.4407,44700.0
2006-01-26 15:30:00,20.52,20.52,20.34,20.38,94200.0,10.4458,10.4458,10.3541,10.3745,94200.0
2006-01-27 09:30:00,20.55,20.55,20.42,20.49,68500.0,10.461,10.461,10.3949,10.4305,68500.0
2006-01-27 10:00:00,20.49,20.8,20.49,20.62,90800.0,10.4305,10.5883,10.4305,10.4967,90800.0
2006-01-27 10:30:00,20.62,20.76,20.55,20.69,190900.0,10.4967,10.5679,10.461,10.5323,190900.0
2006-01-27 11:00:00,20.69,20.79,20.69,20.78,56200.0,10.5323,10.5832,10.5323,10.5781,56200.0
2006-01-27 11:30:00,20.78,20.82,20.74,20.81,16800.0,10.5781,10.5985,10.5578,10.5934,16800.0
2006-01-27 12:00:00,20.8,20.94,20.8,20.86,24300.0,10.5883,10.6596,10.5883,10.6189,24300.0
2006-01-27 12:30:00,20.87,20.9,20.81,20.86,35900.0,10.6239,10.6392,10.5934,10.6189,35900.0
2006-01-27 13:00:00,20.86,20.93,20.84,20.85,39600.0,10.6189,10.6545,10.6087,10.6138,39600.0
2006-01-27 13:30:00,20.85,20.85,20.69,20.7,21100.0,10.6138,10.6138,10.5323,10.5374,21100.0
2006-01-27 14:00:00,20.71,20.91,20.71,20.9,31100.0,10.5425,10.6443,10.5425,10.6392,31100.0
2006-01-27 14:30:00,20.9,20.95,20.87,20.95,93200.0,10.6392,10.6647,10.6239,10.6647,93200.0
2006-01-27 15:00:00,20.95,20.98,20.88,20.97,43300.0,10.6647,10.6799,10.629,10.6748,43300.0
2006-01-27 15:30:00,20.94,21.02,20.93,20.98,61700.0,10.6596,10.7003,10.6545,10.6799,61700.0
2006-01-30 09:30:00,21.2,21.6,20.9,20.99,112400.0,10.7919,10.9955,10.6392,10.685,112400.0
2006-01-30 10:00:00,20.95,21.0,20.73,20.76,103000.0,10.6647,10.6901,10.5527,10.5679,103000.0
2006-01-30 10:30:00,20.79,20.86,20.76,20.76,130700.0,10.5832,10.6189,10.5679,10.5679,130700.0
2006-01-30 11:00:00,20.76,20.77,20.62,20.64,42700.0,10.5679,10.573,10.4967,10.5069,42700.0
2006-01-30 11:30:00,20.64,20.69,20.63,20.65,22300.0,10.5069,10.5323,10.5018,10.5119,22300.0
2006-01-30 12:00:00,20.65,20.78,20.64,20.77,26400.0,10.5119,10.5781,10.5069,10.573,26400.0
2006-01-30 12:30:00,20.76,20.81,20.75,20.8,73300.0,10.5679,10.5934,10.5629,10.5883,73300.0
2006-01-30 13:00:00,20.79,20.83,20.76,20.82,32000.0,10.5832,10.6036,10.5679,10.5985,32000.0
2006-01-30 13:30:00,20.82,20.84,20.81,20.84,7400.0,10.5985,10.6087,10.5934,10.6087,7400.0
2006-01-30 14:00:00,20.83,20.83,20.75,20.81,30800.0,10.6036,10.6036,10.5629,10.5934,30800.0
2006-01-30 14:30:00,20.81,20.86,20.78,20.86,32900.0,10.5934,10.6189,10.5781,10.6189,32900.0
2006-01-30 15:00:00,20.83,20.94,20.83,20.91,86200.0,10.6036,10.6596,10.6036,10.6443,86200.0
2006-01-30 15:30:00,20.92,21.04,20.87,21.01,210400.0,10.6494,10.7105,10.6239,10.6952,210400.0
2006-01-31 09:30:00,21.0,21.1,20.94,21.0,117100.0,10.6901,10.741,10.6596,10.6901,117100.0
2006-01-31 10:00:00,21.0,21.03,20.97,20.98,109200.0,10.6901,10.7054,10.6748,10.6799,109200.0
2006-01-31 10:30:00,20.98,21.03,20.92,20.99,100800.0,10.6799,10.7054,10.6494,10.685,100800.0
2006-01-31 11:00:00,20.97,21.0,20.92,20.93,53200.0,10.6748,10.6901,10.6494,10.6545,53200.0
2006-01-31 11:30:00,20.94,20.97,20.86,20.91,60400.0,10.6596,10.6748,10.6189,10.6443,60400.0
2006-01-31 12:00:00,20.9,20.91,20.84,20.89,51000.0,10.6392,10.6443,10.6087,10.6341,51000.0
2006-01-31 12:30:00,20.89,20.9,20.83,20.9,27700.0,10.6341,10.6392,10.6036,10.6392,27700.0
2006-01-31 13:00:00,20.9,20.9,20.75,20.82,62600.0,10.6392,10.6392,10.5629,10.5985,62600.0
2006-01-31 13:30:00,20.84,20.84,20.78,20.78,47800.0,10.6087,10.6087,10.5781,10.5781,47800.0
2006-01-31 14:00:00,20.78,20.78,20.59,20.6,73900.0,10.5781,10.5781,10.4814,10.4865,73900.0
2006-01-31 14:30:00,20.6,20.62,20.57,20.59,60800.0,10.4865,10.4967,10.4712,10.4814,60800.0
2006-01-31 15:00:00,20.6,20.64,20.55,20.56,57900.0,10.4865,10.5069,10.461,10.4661,57900.0
2006-01-31 15:30:00,20.58,20.62,20.5,20.5,98000.0,10.4763,10.4967,10.4356,10.4356,98000.0
2006-02-01 09:30:00,20.3,20.45,20.3,20.4,69600.0,10.3338,10.4101,10.3338,10.3847,69600.0
2006-02-01 10:00:00,20.36,20.58,20.33,20.55,43200.0,10.3643,10.4763,10.3491,10.461,43200.0
2006-02-01 10:30:00,20.56,20.58,20.47,20.5,50100.0,10.4661,10.4763,10.4203,10.4356,50100.0
2006-02-01 11:00:00,20.5,20.56,20.49,20.52,36900.0,10.4356,10.4661,10.4305,10.4458,36900.0
2006-02-01 11:30:00,20.52,20.63,20.51,20.62,44300.0,10.4458,10.5018,10.4407,10.4967,44300.0
2006-02-01 12:00:00,20.61,20.72,20.55,20.71,57000.0,10.4916,10.5476,10.461,10.5425,57000.0
2006-02-01 12:30:00,20.7,20.72,20.55,20.61,99100.0,10.5374,10.5476,10.461,10.4916,99100.0
2006-02-01 13:00:00,20.61,20.62,20.57,20.59,57500.0,10.4916,10.4967,10.4712,10.4814,57500.0
2006-02-01 13:30:00,20.59,20.62,20.55,20.6,37600.0,10.4814,10.4967,10.461,10.4865,37600.0
2006-02-01 14:00:00,20.6,20.66,20.58,20.6,40500.0,10.4865,10.517,10.4763,10.4865,40500.0
2006-02-01 14:30:00,20.61,20.63,20.57,20.61,45200.0,10.4916,10.5018,10.4712,10.4916,45200.0
2006-02-01 15:00:00,20.6,20.64,20.59,20.59,70200.0,10.4865,10.5069,10.4814,10.4814,70200.0
2006-02-01 15:30:00,20.61,20.74,20.59,20.67,77000.0,10.4916,10.5578,10.4814,10.5221,77000.0
2006-02-02 09:30:00,20.69,20.93,20.51,20.92,56700.0,10.5323,10.6545,10.4407,10.6494,56700.0
2006-02-02 10:00:00,20.91,20.95,20.79,20.79,34500.0,10.6443,10.6647,10.5832,10.5832,34500.0
2006-02-02 10:30:00,20.79,20.8,20.55,20.56,51900.0,10.5832,10.5883,10.461,10.4661,51900.0
2006-02-02 11:00:00,20.56,20.57,20.34,20.35,43700.0,10.4661,10.4712,10.3541,10.3592,43700.0
2006-02-02 11:30:00,20.34,20.42,20.32,20.37,33000.0,10.3541,10.3949,10.344,10.3694,33000.0
2006-02-02 12:00:00,20.37,20.45,20.37,20.43,15100.0,10.3694,10.4101,10.3694,10.4,15100.0
2006-02-02 12:30:00,20.42,20.5,20.42,20.5,18300.0,10.3949,10.4356,10.3949,10.4356,18300.0
2006-02-02 13:00:00,20.49,20.53,20.46,20.5,19500.0,10.4305,10.4509,10.4152,10.4356,19500.0
2006-02-02 13:30:00,20.47,20.47,20.31,20.37,29600.0,10.4203,10.4203,10.3389,10.3694,29600.0
2006-02-02 14:00:00,20.35,20.4,20.32,20.32,41200.0,10.3592,10.3847,10.344,10.344,41200.0
2006-02-02 14:30:00,20.32,20.38,20.31,20.36,39000.0,10.344,10.3745,10.3389,10.3643,39000.0
2006-02-02 15:00:00,20.36,20.46,20.35,20.44,51400.0,10.3643,10.4152,10.3592,10.405,51400.0
2006-02-02 15:30:00,20.44,20.46,20.32,20.41,64100.0,10.405,10.4152,10.344,10.3898,64100.0
2006-02-03 09:30:00,20.4,20.66,20.4,20.44,38700.0,10.3847,10.517,10.3847,10.405,38700.0
2006-02-03 10:00:00,20.46,20.5,20.4,20.48,37000.0,10.4152,10.4356,10.3847,10.4254,37000.0
2006-02-03 10:30:00,20.48,20.49,20.39,20.43,66900.0,10.4254,10.4305,10.3796,10.4,66900.0
2006-02-03 11:00:00,20.43,20.47,20.38,20.4,70900.0,10.4,10.4203,10.3745,10.3847,70900.0
2006-02-03 11:30:00,20.4,20.49,20.38,20.47,55700.0,10.3847,10.4305,10.3745,10.4203,55700.0
2006-02-03 12:00:00,20.46,20.51,20.45,20.49,30100.0,10.4152,10.4407,10.4101,10.4305,30100.0
2006-02-03 12:30:00,20.52,20.66,20.52,20.64,20700.0,10.4458,10.517,10.4458,10.5069,20700.0
2006-02-03 13:00:00,20.65,20.71,20.64,20.69,31600.0,10.5119,10.5425,10.5069,10.5323,31600.0
2006-02-03 13:30:00,20.71,20.75,20.69,20.71,19700.0,10.5425,10.5629,10.5323,10.5425,19700.0
2006-02-03 14:00:00,20.7,20.73,20.6,20.6,19000.0,10.5374,10.5527,10.4865,10.4865,19000.0
2006-02-03 14:30:00,20.59,20.63,20.53,20.53,20600.0,10.4814,10.5018,10.4509,10.4509,20600.0
2006-02-03 15:00:00,20.53,20.62,20.5,20.51,46600.0,10.4509,10.4967,10.4356,10.4407,46600.0
2006-02-03 15:30:00,20.53,20.56,20.47,20.54,70100.0,10.4509,10.4661,10.4203,10.456,70100.0
2006-02-06 09:30:00,20.5,20.73,20.5,20.69,40300.0,10.4356,10.5527,10.4356,10.5323,40300.0
2006-02-06 10:00:00,20.69,20.72,20.6,20.61,43200.0,10.5323,10.5476,10.4865,10.4916,43200.0
2006-02-06 10:30:00,20.61,20.65,20.57,20.61,39300.0,10.4916,10.5119,10.4712,10.4916,39300.0
2006-02-06 11:00:00,20.62,20.71,20.62,20.66,38500.0,10.4967,10.5425,10.4967,10.517,38500.0
2006-02-06 11:30:00,20.65,20.69,20.62,20.62,17400.0,10.5119,10.5323,10.4967,10.4967,17400.0
2006-02-06 12:00:00,20.63,20.73,20.56,20.59,28600.0,10.5018,10.5527,10.4661,10.4814,28600.0
2006-02-06 12:30:00,20.59,20.64,20.56,20.61,86200.0,10.4814,10.5069,10.4661,10.4916,86200.0
2006-02-06 13:00:00,20.61,20.72,20.59,20.69,63300.0,10.4916,10.5476,10.4814,10.5323,63300.0
2006-02-06 13:30:00,20.69,20.8,20.68,20.74,39200.0,10.5323,10.5883,10.5272,10.5578,39200.0
2006-02-06 14:00:00,20.73,20.8,20.64,20.75,55600.0,10.5527,10.5883,10.5069,10.5629,55600.0
2006-02-06 14:30:00,20.74,20.89,20.73,20.88,30200.0,10.5578,10.6341,10.5527,10.629,30200.0
2006-02-06 15:00:00,20.88,20.95,20.85,20.88,43300.0,10.629,10.6647,10.6138,10.629,43300.0
2006-02-06 15:30:00,20.89,20.9,20.78,20.9,53100.0,10.6341,10.6392,10.5781,10.6392,53100.0
2006-02-07 09:30:00,20.92,21.0,20.8,20.82,68900.0,10.6494,10.6901,10.5883,10.5985,68900.0
2006-02-07 10:00:00,20.81,20.9,20.8,20.88,47100.0,10.5934,10.6392,10.5883,10.629,47100.0
2006-02-07 10:30:00,20.87,20.87,20.65,20.82,48600.0,10.6239,10.6239,10.5119,10.5985,48600.0
2006-02-07 11:00:00,20.82,20.93,20.82,20.91,38000.0,10.5985,10.6545,10.5985,10.6443,38000.0
2006-02-07 11:30:00,20.91,20.93,20.81,20.85,40400.0,10.6443,10.6545,10.5934,10.6138,40400.0
2006-02-07 12:00:00,20.85,20.86,20.7,20.71,46200.0,10.6138,10.6189,10.5374,10.5425,46200.0
2006-02-07 12:30:00,20.71,20.74,20.7,20.74,35600.0,10.5425,10.5578,10.5374,10.5578,35600.0
2006-02-07 13:00:00,20.74,20.75,20.54,20.57,46000.0,10.5578,10.5629,10.456,10.4712,46000.0
2006-02-07 13:30:00,20.57,20.67,20.56,20.67,36400.0,10.4712,10.5221,10.4661,10.5221,36400.0
2006-02-07 14:00:00,20.69,20.79,20.68,20.79,43200.0,10.5323,10.5832,10.5272,10.5832,43200.0
2006-02-07 14:30:00,20.79,20.79,20.74,20.78,58100.0,10.5832,10.5832,10.5578,10.5781,58100.0
2006-02-07 15:00:00,20.78,20.85,20.76,20.83,73000.0,10.5781,10.6138,10.5679,10.6036,73000.0
2006-02-07 15:30:00,20.84,20.84,20.72,20.73,97000.0,10.6087,10.6087,10.5476,10.5527,97000.0
2006-02-08 09:30:00,20.55,20.61,20.4,20.45,56700.0,10.5625,10.5933,10.4854,10.5111,56700.0
2006-02-08 10:00:00,20.41,20.49,20.26,20.46,54300.0,10.4905,10.5316,10.4134,10.5162,54300.0
2006-02-08 10:30:00,20.45,20.61,20.33,20.34,44400.0,10.5111,10.5933,10.4494,10.4545,44400.0
2006-02-08 11:00:00,20.32,20.5,20.31,20.5,36200.0,10.4442,10.5368,10.4391,10.5368,36200.0
2006-02-08 11:30:00,20.5,20.5,20.44,20.5,25100.0,10.5368,10.5368,10.5059,10.5368,25100.0
2006-02-08 12:00:00,20.5,20.68,20.5,20.64,41900.0,10.5368,10.6293,10.5368,10.6087,41900.0
2006-02-08 12:30:00,20.64,20.74,20.6,20.74,43100.0,10.6087,10.6601,10.5882,10.6601,43100.0
2006-02-08 13:00:00,20.74,20.79,20.6,20.61,31200.0,10.6601,10.6858,10.5882,10.5933,31200.0
2006-02-08 13:30:00,20.61,20.68,20.58,20.59,16400.0,10.5933,10.6293,10.5779,10.583,16400.0
2006-02-08 14:00:00,20.57,20.66,20.57,20.63,27800.0,10.5727,10.619,10.5727,10.6036,27800.0
2006-02-08 14:30:00,20.63,20.64,20.61,20.61,21400.0,10.6036,10.6087,10.5933,10.5933,21400.0
2006-02-08 15:00:00,20.61,20.72,20.59,20.69,58400.0,10.5933,10.6498,10.583,10.6344,58400.0
2006-02-08 15:30:00,20.69,20.71,20.58,20.63,50500.0,10.6344,10.6447,10.5779,10.6036,50500.0
2006-02-09 09:30:00,20.55,20.68,20.55,20.68,34800.0,10.5625,10.6293,10.5625,10.6293,34800.0
2006-02-09 10:00:00,20.67,20.87,20.67,20.87,30200.0,10.6241,10.7269,10.6241,10.7269,30200.0
2006-02-09 10:30:00,20.89,20.94,20.79,20.85,27300.0,10.7372,10.7629,10.6858,10.7167,27300.0
2006-02-09 11:00:00,20.85,20.85,20.69,20.77,29600.0,10.7167,10.7167,10.6344,10.6755,29600.0
2006-02-09 11:30:00,20.78,20.9,20.77,20.9,30300.0,10.6807,10.7424,10.6755,10.7424,30300.0
2006-02-09 12:00:00,20.9,20.93,20.85,20.91,25700.0,10.7424,10.7578,10.7167,10.7475,25700.0
2006-02-09 12:30:00,20.91,20.94,20.82,20.86,31200.0,10.7475,10.7629,10.7012,10.7218,31200.0
2006-02-09 13:00:00,20.87,20.94,20.85,20.89,30400.0,10.7269,10.7629,10.7167,10.7372,30400.0
2006-02-09 13:30:00,20.9,20.93,20.86,20.88,22800.0,10.7424,10.7578,10.7218,10.7321,22800.0
2006-02-09 14:00:00,20.88,20.88,20.6,20.65,36900.0,10.7321,10.7321,10.5882,10.6139,36900.0
2006-02-09 14:30:00,20.67,20.74,20.63,20.68,30800.0,10.6241,10.6601,10.6036,10.6293,30800.0
2006-02-09 15:00:00,20.68,20.68,20.57,20.58,28700.0,10.6293,10.6293,10.5727,10.5779,28700.0
2006-02-09 15:30:00,20.58,20.58,20.41,20.5,79000.0,10.5779,10.5779,10.4905,10.5368,79000.0
2006-02-10 09:30:00,20.47,20.6,20.35,20.55,51300.0,10.5213,10.5882,10.4597,10.5625,51300.0
2006-02-10 10:00:00,20.55,20.55,20.39,20.39,11800.0,10.5625,10.5625,10.4802,10.4802,11800.0
2006-02-10 10:30:00,20.38,20.38,20.17,20.22,32400.0,10.4751,10.4751,10.3671,10.3928,32400.0
2006-02-10 11:00:00,20.22,20.27,20.2,20.24,45100.0,10.3928,10.4185,10.3826,10.4031,45100.0
2006-02-10 11:30:00,20.24,20.29,20.23,20.28,20500.0,10.4031,10.4288,10.398,10.4237,20500.0
2006-02-10 12:00:00,20.28,20.31,20.25,20.26,35400.0,10.4237,10.4391,10.4083,10.4134,35400.0
2006-02-10 12:30:00,20.25,20.3,20.21,20.21,11100.0,10.4083,10.434,10.3877,10.3877,11100.0
2006-02-10 13:00:00,20.21,20.32,20.2,20.29,18500.0,10.3877,10.4442,10.3826,10.4288,18500.0
2006-02-10 13:30:00,20.29,20.44,20.28,20.44,12300.0,10.4288,10.5059,10.4237,10.5059,12300.0
2006-02-10 14:00:00,20.44,20.53,20.43,20.51,21800.0,10.5059,10.5522,10.5008,10.5419,21800.0
2006-02-10 14:30:00,20.51,20.66,20.48,20.65,45500.0,10.5419,10.619,10.5265,10.6139,45500.0
2006-02-10 15:00:00,20.65,20.7,20.63,20.63,30300.0,10.6139,10.6396,10.6036,10.6036,30300.0
2006-02-10 15:30:00,20.64,20.65,20.47,20.52,54700.0,10.6087,10.6139,10.5213,10.547,54700.0
2006-02-13 09:30:00,20.49,20.49,20.27,20.27,24500.0,10.5316,10.5316,10.4185,10.4185,24500.0
2006-02-13 10:00:00,20.25,20.32,20.2,20.24,16200.0,10.4083,10.4442,10.3826,10.4031,16200.0
2006-02-13 10:30:00,20.23,20.3,20.2,20.29,15500.0,10.398,10.434,10.3826,10.4288,15500.0
2006-02-13 11:00:00,20.29,20.31,20.24,20.28,12600.0,10.4288,10.4391,10.4031,10.4237,12600.0
2006-02-13 11:30:00,20.27,20.3,20.18,20.3,18800.0,10.4185,10.434,10.3723,10.434,18800.0
2006-02-13 12:00:00,20.3,20.39,20.3,20.39,22900.0,10.434,10.4802,10.434,10.4802,22900.0
2006-02-13 12:30:00,20.39,20.39,20.2,20.21,17400.0,10.4802,10.4802,10.3826,10.3877,17400.0
2006-02-13 13:00:00,20.2,20.22,20.15,20.16,20200.0,10.3826,10.3928,10.3569,10.362,20200.0
2006-02-13 13:30:00,20.16,20.23,20.12,20.2,37200.0,10.362,10.398,10.3414,10.3826,37200.0
2006-02-13 14:00:00,20.19,20.4,20.19,20.36,38700.0,10.3774,10.4854,10.3774,10.4648,38700.0
2006-02-13 14:30:00,20.36,20.39,20.29,20.33,28900.0,10.4648,10.4802,10.4288,10.4494,28900.0
2006-02-13 15:00:00,20.34,20.39,20.31,20.36,26300.0,10.4545,10.4802,10.4391,10.4648,26300.0
2006-02-13 15:30:00,20.36,20.57,20.36,20.5,94900.0,10.4648,10.5727,10.4648,10.5368,94900.0
2006-02-14 09:30:00,20.48,20.75,20.48,20.75,66300.0,10.5265,10.6653,10.5265,10.6653,66300.0
2006-02-14 10:00:00,20.75,20.77,20.68,20.69,33300.0,10.6653,10.6755,10.6293,10.6344,33300.0
2006-02-14 10:30:00,20.68,20.74,20.57,20.7,33700.0,10.6293,10.6601,10.5727,10.6396,33700.0
2006-02-14 11:00:00,20.72,20.85,20.69,20.85,65400.0,10.6498,10.7167,10.6344,10.7167,65400.0
2006-02-14 11:30:00,20.85,21.0,20.84,21.0,38700.0,10.7167,10.7938,10.7115,10.7938,38700.0
2006-02-14 12:00:00,21.0,21.0,20.9,20.93,22800.0,10.7938,10.7938,10.7424,10.7578,22800.0
2006-02-14 12:30:00,20.94,20.94,20.88,20.92,15400.0,10.7629,10.7629,10.7321,10.7526,15400.0
2006-02-14 13:00:00,20.91,20.94,20.87,20.92,15300.0,10.7475,10.7629,10.7269,10.7526,15300.0
2006-02-14 13:30:00,20.92,20.95,20.88,20.88,16000.0,10.7526,10.7681,10.7321,10.7321,16000.0
2006-02-14 14:00:00,20.89,20.95,20.85,20.91,32800.0,10.7372,10.7681,10.7167,10.7475,32800.0
2006-02-14 14:30:00,20.94,20.98,20.91,20.94,38400.0,10.7629,10.7835,10.7475,10.7629,38400.0
2006-02-14 15:00:00,20.95,20.97,20.9,20.92,27000.0,10.7681,10.7783,10.7424,10.7526,27000.0
2006-02-14 15:30:00,20.91,20.96,20.89,20.9,39900.0,10.7475,10.7732,10.7372,10.7424,39900.0
2006-02-15 09:30:00,20.85,20.88,20.61,20.69,24300.0,10.7167,10.7321,10.5933,10.6344,24300.0
2006-02-15 10:00:00,20.74,20.93,20.67,20.89,25400.0,10.6601,10.7578,10.6241,10.7372,25400.0
2006-02-15 10:30:00,20.9,20.91,20.78,20.86,17100.0,10.7424,10.7475,10.6807,10.7218,17100.0
2006-02-15 11:00:00,20.86,20.9,20.73,20.74,11800.0,10.7218,10.7424,10.655,10.6601,11800.0
2006-02-15 11:30:00,20.7,20.73,20.62,20.68,20300.0,10.6396,10.655,10.5984,10.6293,20300.0
2006-02-15 12:00:00,20.7,20.7,20.6,20.62,27200.0,10.6396,10.6396,10.5882,10.5984,27200.0
2006-02-15 12:30:00,20.62,20.63,20.56,20.63,31500.0,10.5984,10.6036,10.5676,10.6036,31500.0
2006-02-15 13:00:00,20.63,20.7,20.63,20.67,9300.0,10.6036,10.6396,10.6036,10.6241,9300.0
2006-02-15 13:30:00,20.67,20.81,20.67,20.81,11700.0,10.6241,10.6961,10.6241,10.6961,11700.0
2006-02-15 14:00:00,20.79,20.9,20.79,20.9,15100.0,10.6858,10.7424,10.6858,10.7424,15100.0
2006-02-15 14:30:00,20.9,20.92,20.82,20.89,19000.0,10.7424,10.7526,10.7012,10.7372,19000.0
2006-02-15 15:00:00,20.85,20.86,20.66,20.68,14300.0,10.7167,10.7218,10.619,10.6293,14300.0
2006-02-15 15:30:00,20.68,20.83,20.68,20.8,33400.0,10.6293,10.7064,10.6293,10.691,33400.0
2006-02-16 09:30:00,20.81,20.9,20.77,20.79,14200.0,10.6961,10.7424,10.6755,10.6858,14200.0
2006-02-16 10:00:00,20.78,20.82,20.68,20.77,30600.0,10.6807,10.7012,10.6293,10.6755,30600.0
2006-02-16 10:30:00,20.78,20.87,20.76,20.81,14300.0,10.6807,10.7269,10.6704,10.6961,14300.0
2006-02-16 11:00:00,20.81,20.86,20.81,20.86,12200.0,10.6961,10.7218,10.6961,10.7218,12200.0
2006-02-16 11:30:00,20.86,20.99,20.86,20.96,34400.0,10.7218,10.7886,10.7218,10.7732,34400.0
2006-02-16 12:00:00,20.97,21.0,20.95,21.0,42900.0,10.7783,10.7938,10.7681,10.7938,42900.0
2006-02-16 12:30:00,21.0,21.02,20.99,21.0,21300.0,10.7938,10.804,10.7886,10.7938,21300.0
2006-02-16 13:00:00,21.0,21.02,21.0,21.01,23400.0,10.7938,10.804,10.7938,10.7989,23400.0
2006-02-16 13:30:00,21.01,21.01,20.94,20.98,9700.0,10.7989,10.7989,10.7629,10.7835,9700.0
2006-02-16 14:00:00,20.97,21.0,20.94,20.97,12900.0,10.7783,10.7938,10.7629,10.7783,12900.0
2006-02-16 14:30:00,20.96,21.02,20.95,21.0,25300.0,10.7732,10.804,10.7681,10.7938,25300.0
2006-02-16 15:00:00,21.01,21.1,21.0,21.05,40200.0,10.7989,10.8452,10.7938,10.8195,40200.0
2006-02-16 15:30:00,21.04,21.09,20.99,21.06,79400.0,10.8143,10.84,10.7886,10.8246,79400.0
2006-02-17 09:30:00,21.15,21.19,20.95,21.01,94900.0,10.8709,10.8914,10.7681,10.7989,94900.0
2006-02-17 10:00:00,21.0,21.0,20.79,20.92,29200.0,10.7938,10.7938,10.6858,10.7526,29200.0
2006-02-17 10:30:00,20.98,21.12,20.98,21.07,45900.0,10.7835,10.8554,10.7835,10.8297,45900.0
2006-02-17 11:00:00,21.07,21.09,21.0,21.05,29900.0,10.8297,10.84,10.7938,10.8195,29900.0
2006-02-17 11:30:00,21.05,21.18,21.04,21.18,27900.0,10.8195,10.8863,10.8143,10.8863,27900.0
2006-02-17 12:00:00,21.18,21.25,21.18,21.2,15600.0,10.8863,10.9223,10.8863,10.8966,15600.0
2006-02-17 12:30:00,21.19,21.24,21.18,21.21,8900.0,10.8914,10.9171,10.8863,10.9017,8900.0
2006-02-17 13:00:00,21.23,21.29,21.22,21.23,66500.0,10.912,10.9428,10.9068,10.912,66500.0
2006-02-17 13:30:00,21.22,21.29,21.2,21.25,63000.0,10.9068,10.9428,10.8966,10.9223,63000.0
2006-02-17 14:00:00,21.26,21.26,21.2,21.22,57800.0,10.9274,10.9274,10.8966,10.9068,57800.0
2006-02-17 14:30:00,21.21,21.26,21.21,21.25,14700.0,10.9017,10.9274,10.9017,10.9223,14700.0
2006-02-17 15:00:00,21.26,21.29,21.23,21.29,25900.0,10.9274,10.9428,10.912,10.9428,25900.0
2006-02-17 15:30:00,21.29,21.29,21.2,21.28,58000.0,10.9428,10.9428,10.8966,10.9377,58000.0
2006-02-21 09:30:00,21.24,21.3,21.2,21.23,40900.0,10.9171,10.948,10.8966,10.912,40900.0
2006-02-21 10:00:00,21.21,21.26,21.19,21.25,71700.0,10.9017,10.9274,10.8914,10.9223,71700.0
2006-02-21 10:30:00,21.25,21.29,21.18,21.2,15000.0,10.9223,10.9428,10.8863,10.8966,15000.0
2006-02-21 11:00:00,21.18,21.23,21.18,21.21,19100.0,10.8863,10.912,10.8863,10.9017,19100.0
2006-02-21 11:30:00,21.21,21.22,21.16,21.17,50400.0,10.9017,10.9068,10.876,10.8811,50400.0
2006-02-21 12:00:00,21.16,21.16,21.14,21.15,29700.0,10.876,10.876,10.8657,10.8709,29700.0
2006-02-21 12:30:00,21.14,21.2,21.14,21.18,15200.0,10.8657,10.8966,10.8657,10.8863,15200.0
2006-02-21 13:00:00,21.17,21.21,21.16,21.18,18500.0,10.8811,10.9017,10.876,10.8863,18500.0
2006-02-21 13:30:00,21.19,21.27,21.17,21.24,20700.0,10.8914,10.9325,10.8811,10.9171,20700.0
2006-02-21 14:00:00,21.24,21.26,21.17,21.17,45400.0,10.9171,10.9274,10.8811,10.8811,45400.0
2006-02-21 14:30:00,21.18,21.28,21.16,21.26,49800.0,10.8863,10.9377,10.876,10.9274,49800.0
2006-02-21 15:00:00,21.21,21.29,21.21,21.29,16900.0,10.9017,10.9428,10.9017,10.9428,16900.0
2006-02-21 15:30:00,21.27,21.39,21.26,21.36,42500.0,10.9325,10.9942,10.9274,10.9788,42500.0
2006-02-22 09:30:00,21.35,21.45,21.2,21.2,37800.0,10.9737,11.025,10.8966,10.8966,37800.0
2006-02-22 10:00:00,21.21,21.47,21.19,21.42,35300.0,10.9017,11.0353,10.8914,11.0096,35300.0
2006-02-22 10:30:00,21.4,21.4,21.31,21.39,25400.0,10.9993,10.9993,10.9531,10.9942,25400.0
2006-02-22 11:00:00,21.41,21.5,21.39,21.5,41100.0,11.0045,11.0507,10.9942,11.0507,41100.0
2006-02-22 11:30:00,21.5,21.5,21.4,21.4,20700.0,11.0507,11.0507,10.9993,10.9993,20700.0
2006-02-22 12:00:00,21.38,21.4,21.27,21.28,12100.0,10.9891,10.9993,10.9325,10.9377,12100.0
2006-02-22 12:30:00,21.27,21.3,21.23,21.23,17200.0,10.9325,10.948,10.912,10.912,17200.0
2006-02-22 13:00:00,21.24,21.29,21.24,21.25,12800.0,10.9171,10.9428,10.9171,10.9223,12800.0
2006-02-22 13:30:00,21.25,21.26,21.22,21.22,10900.0,10.9223,10.9274,10.9068,10.9068,10900.0
2006-02-22 14:00:00,21.23,21.25,21.18,21.24,35400.0,10.912,10.9223,10.8863,10.9171,35400.0
2006-02-22 14:30:00,21.24,21.31,21.24,21.31,28000.0,10.9171,10.9531,10.9171,10.9531,28000.0
2006-02-22 15:00:00,21.31,21.31,21.25,21.27,29800.0,10.9531,10.9531,10.9223,10.9325,29800.0
2006-02-22 15:30:00,21.28,21.36,21.28,21.28,46100.0,10.9377,10.9788,10.9377,10.9377,46100.0
2006-02-23 09:30:00,21.31,21.31,21.15,21.15,37900.0,10.9531,10.9531,10.8709,10.8709,37900.0
2006-02-23 10:00:00,21.15,21.23,21.14,21.23,34800.0,10.8709,10.912,10.8657,10.912,34800.0
2006-02-23 10:30:00,21.21,21.44,21.21,21.36,31300.0,10.9017,11.0199,10.9017,10.9788,31300.0
2006-02-23 11:00:00,21.36,21.4,21.32,21.38,24100.0,10.9788,10.9993,10.9582,10.9891,24100.0
2006-02-23 11:30:00,21.38,21.39,21.26,21.27,22100.0,10.9891,10.9942,10.9274,10.9325,22100.0
2006-02-23 12:00:00,21.28,21.32,21.26,21.28,13500.0,10.9377,10.9582,10.9274,10.9377,13500.0
2006-02-23 12:30:00,21.28,21.38,21.27,21.37,19700.0,10.9377,10.9891,10.9325,10.9839,19700.0
2006-02-23 13:00:00,21.36,21.39,21.35,21.36,15500.0,10.9788,10.9942,10.9737,10.9788,15500.0
2006-02-23 13:30:00,21.37,21.39,21.32,21.32,12400.0,10.9839,10.9942,10.9582,10.9582,12400.0
2006-02-23 14:00:00,21.32,21.35,21.31,21.32,10500.0,10.9582,10.9737,10.9531,10.9582,10500.0
2006-02-23 14:30:00,21.32,21.4,21.31,21.34,17800.0,10.9582,10.9993,10.9531,10.9685,17800.0
2006-02-23 15:00:00,21.33,21.34,21.26,21.27,19800.0,10.9634,10.9685,10.9274,10.9325,19800.0
2006-02-23 15:30:00,21.27,21.27,21.14,21.17,65300.0,10.9325,10.9325,10.8657,10.8811,65300.0
2006-02-24 09:30:00,21.18,21.29,21.16,21.18,36400.0,10.8863,10.9428,10.876,10.8863,36400.0
2006-02-24 10:00:00,21.22,21.25,21.16,21.17,28400.0,10.9068,10.9223,10.876,10.8811,28400.0
2006-02-24 10:30:00,21.17,21.2,21.1,21.16,25200.0,10.8811,10.8966,10.8452,10.876,25200.0
2006-02-24 11:00:00,21.16,21.22,21.13,21.17,19400.0,10.876,10.9068,10.8606,10.8811,19400.0
2006-02-24 11:30:00,21.16,21.25,21.14,21.22,9100.0,10.876,10.9223,10.8657,10.9068,9100.0
2006-02-24 12:00:00,21.23,21.27,21.22,21.23,9600.0,10.912,10.9325,10.9068,10.912,9600.0
2006-02-24 12:30:00,21.21,21.23,21.16,21.19,13100.0,10.9017,10.912,10.876,10.8914,13100.0
2006-02-24 13:00:00,21.21,21.23,21.18,21.23,9700.0,10.9017,10.912,10.8863,10.912,9700.0
2006-02-24 13:30:00,21.23,21.23,21.17,21.18,11900.0,10.912,10.912,10.8811,10.8863,11900.0
2006-02-24 14:00:00,21.18,21.27,21.17,21.22,14800.0,10.8863,10.9325,10.8811,10.9068,14800.0
2006-02-24 14:30:00,21.23,21.33,21.22,21.33,20000.0,10.912,10.9634,10.9068,10.9634,20000.0
2006-02-24 15:00:00,21.32,21.36,21.28,21.36,27700.0,10.9582,10.9788,10.9377,10.9788,27700.0
2006-02-24 15:30:00,21.35,21.36,21.28,21.35,85300.0,10.9737,10.9788,10.9377,10.9737,85300.0
2006-02-27 09:30:00,21.28,21.5,21.26,21.49,33700.0,10.9377,11.0507,10.9274,11.0456,33700.0
2006-02-27 10:00:00,21.49,21.51,21.31,21.35,32000.0,11.0456,11.0559,10.9531,10.9737,32000.0
2006-02-27 10:30:00,21.35,21.35,21.21,21.24,21700.0,10.9737,10.9737,10.9017,10.9171,21700.0
2006-02-27 11:00:00,21.24,21.35,21.23,21.33,44000.0,10.9171,10.9737,10.912,10.9634,44000.0
2006-02-27 11:30:00,21.33,21.35,21.25,21.25,14600.0,10.9634,10.9737,10.9223,10.9223,14600.0
2006-02-27 12:00:00,21.25,21.32,21.24,21.3,27000.0,10.9223,10.9582,10.9171,10.948,27000.0
2006-02-27 12:30:00,21.3,21.3,21.26,21.27,14700.0,10.948,10.948,10.9274,10.9325,14700.0
2006-02-27 13:00:00,21.26,21.28,21.22,21.25,26900.0,10.9274,10.9377,10.9068,10.9223,26900.0
2006-02-27 13:30:00,21.24,21.29,21.2,21.2,24300.0,10.9171,10.9428,10.8966,10.8966,24300.0
2006-02-27 14:00:00,21.19,21.24,21.17,21.23,29100.0,10.8914,10.9171,10.8811,10.912,29100.0
2006-02-27 14:30:00,21.22,21.24,21.16,21.19,34400.0,10.9068,10.9171,10.876,10.8914,34400.0
2006-02-27 15:00:00,21.19,21.27,21.19,21.21,56900.0,10.8914,10.9325,10.8914,10.9017,56900.0
2006-02-27 15:30:00,21.21,21.25,21.17,21.22,255900.0,10.9017,10.9223,10.8811,10.9068,255900.0
2006-02-28 09:30:00,21.11,21.18,21.0,21.04,26000.0,10.8503,10.8863,10.7938,10.8143,26000.0
2006-02-28 10:00:00,21.04,21.05,20.87,20.89,26300.0,10.8143,10.8195,10.7269,10.7372,26300.0
2006-02-28 10:30:00,20.93,20.95,20.89,20.9,17600.0,10.7578,10.7681,10.7372,10.7424,17600.0
2006-02-28 11:00:00,20.87,20.9,20.81,20.82,25600.0,10.7269,10.7424,10.6961,10.7012,25600.0
2006-02-28 11:30:00,20.82,20.86,20.8,20.84,37500.0,10.7012,10.7218,10.691,10.7115,37500.0
2006-02-28 12:00:00,20.85,20.85,20.82,20.83,54800.0,10.7167,10.7167,10.7012,10.7064,54800.0
2006-02-28 12:30:00,20.83,20.86,20.8,20.82,44800.0,10.7064,10.7218,10.691,10.7012,44800.0
2006-02-28 13:00:00,20.84,20.84,20.75,20.79,34000.0,10.7115,10.7115,10.6653,10.6858,34000.0
2006-02-28 13:30:00,20.8,20.91,20.72,20.72,34600.0,10.691,10.7475,10.6498,10.6498,34600.0
2006-02-28 14:00:00,20.71,20.74,20.62,20.67,52000.0,10.6447,10.6601,10.5984,10.6241,52000.0
2006-02-28 14:30:00,20.68,20.82,20.64,20.8,56000.0,10.6293,10.7012,10.6087,10.691,56000.0
2006-02-28 15:00:00,20.8,20.99,20.8,20.99,58900.0,10.691,10.7886,10.691,10.7886,58900.0
2006-02-28 15:30:00,21.0,21.08,20.93,21.01,124200.0,10.7938,10.8349,10.7578,10.7989,124200.0
2006-03-01 09:30:00,20.89,21.1,20.88,21.08,55100.0,10.7372,10.8452,10.7321,10.8349,55100.0
2006-03-01 10:00:00,21.08,21.11,21.03,21.1,30700.0,10.8349,10.8503,10.8092,10.8452,30700.0
2006-03-01 10:30:00,21.1,21.31,21.1,21.31,35700.0,10.8452,10.9531,10.8452,10.9531,35700.0
2006-03-01 11:00:00,21.32,21.36,21.28,21.36,25600.0,10.9582,10.9788,10.9377,10.9788,25600.0
2006-03-01 11:30:00,21.37,21.48,21.37,21.48,46100.0,10.9839,11.0405,10.9839,11.0405,46100.0
2006-03-01 12:00:00,21.5,21.5,21.47,21.49,21200.0,11.0507,11.0507,11.0353,11.0456,21200.0
2006-03-01 12:30:00,21.49,21.57,21.48,21.57,23600.0,11.0456,11.0867,11.0405,11.0867,23600.0
2006-03-01 13:00:00,21.57,21.62,21.57,21.58,24300.0,11.0867,11.1124,11.0867,11.0919,24300.0
2006-03-01 13:30:00,21.59,21.61,21.58,21.59,16700.0,11.097,11.1073,11.0919,11.097,16700.0
2006-03-01 14:00:00,21.59,21.6,21.57,21.58,33500.0,11.097,11.1021,11.0867,11.0919,33500.0
2006-03-01 14:30:00,21.57,21.6,21.54,21.54,45400.0,11.0867,11.1021,11.0713,11.0713,45400.0
2006-03-01 15:00:00,21.54,21.54,21.43,21.43,48100.0,11.0713,11.0713,11.0148,11.0148,48100.0
2006-03-01 15:30:00,21.43,21.43,21.31,21.36,85200.0,11.0148,11.0148,10.9531,10.9788,85200.0
2006-03-02 09:30:00,21.3,21.59,21.3,21.48,23700.0,10.948,11.097,10.948,11.0405,23700.0
2006-03-02 10:00:00,21.42,21.42,21.27,21.36,20700.0,11.0096,11.0096,10.9325,10.9788,20700.0
2006-03-02 10:30:00,21.35,21.5,21.29,21.48,23600.0,10.9737,11.0507,10.9428,11.0405,23600.0
2006-03-02 11:00:00,21.48,21.57,21.48,21.56,26900.0,11.0405,11.0867,11.0405,11.0816,26900.0
2006-03-02 11:30:00,21.56,21.57,21.46,21.51,21200.0,11.0816,11.0867,11.0302,11.0559,21200.0
2006-03-02 12:00:00,21.54,21.57,21.48,21.5,23500.0,11.0713,11.0867,11.0405,11.0507,23500.0
2006-03-02 12:30:00,21.5,21.55,21.41,21.51,24400.0,11.0507,11.0764,11.0045,11.0559,24400.0
2006-03-02 13:00:00,21.51,21.56,21.51,21.52,18700.0,11.0559,11.0816,11.0559,11.061,18700.0
2006-03-02 13:30:00,21.51,21.57,21.51,21.57,12300.0,11.0559,11.0867,11.0559,11.0867,12300.0
2006-03-02 14:00:00,21.57,21.57,21.48,21.5,22300.0,11.0867,11.0867,11.0405,11.0507,22300.0
2006-03-02 14:30:00,21.5,21.54,21.48,21.54,17500.0,11.0507,11.0713,11.0405,11.0713,17500.0
2006-03-02 15:00:00,21.54,21.61,21.52,21.53,24200.0,11.0713,11.1073,11.061,11.0662,24200.0
2006-03-02 15:30:00,21.52,21.58,21.49,21.56,27500.0,11.061,11.0919,11.0456,11.0816,27500.0
2006-03-03 09:30:00,21.44,21.57,21.41,21.55,23100.0,11.0199,11.0867,11.0045,11.0764,23100.0
2006-03-03 10:00:00,21.57,21.61,21.48,21.6,38900.0,11.0867,11.1073,11.0405,11.1021,38900.0
2006-03-03 10:30:00,21.6,21.61,21.48,21.52,27700.0,11.1021,11.1073,11.0405,11.061,27700.0
2006-03-03 11:00:00,21.49,21.52,21.44,21.48,16300.0,11.0456,11.061,11.0199,11.0405,16300.0
2006-03-03 11:30:00,21.46,21.58,21.42,21.56,18000.0,11.0302,11.0919,11.0096,11.0816,18000.0
2006-03-03 12:00:00,21.58,21.75,21.57,21.75,21000.0,11.0919,11.1792,11.0867,11.1792,21000.0
2006-03-03 12:30:00,21.75,21.85,21.73,21.85,46100.0,11.1792,11.2306,11.169,11.2306,46100.0
2006-03-03 13:00:00,21.85,21.91,21.84,21.91,39100.0,11.2306,11.2615,11.2255,11.2615,39100.0
2006-03-03 13:30:00,21.92,22.0,21.89,21.97,35100.0,11.2666,11.3077,11.2512,11.2923,35100.0
2006-03-03 14:00:00,21.98,21.98,21.93,21.94,26400.0,11.2975,11.2975,11.2718,11.2769,26400.0
2006-03-03 14:30:00,21.94,21.99,21.93,21.97,22600.0,11.2769,11.3026,11.2718,11.2923,22600.0
2006-03-03 15:00:00,21.98,21.98,21.82,21.84,34200.0,11.2975,11.2975,11.2152,11.2255,34200.0
2006-03-03 15:30:00,21.83,21.83,21.61,21.63,83900.0,11.2204,11.2204,11.1073,11.1176,83900.0
2006-03-06 09:30:00,21.24,21.61,21.2,21.3,40100.0,10.9171,11.1073,10.8966,10.948,40100.0
2006-03-06 10:00:00,21.3,21.5,21.26,21.29,57600.0,10.948,11.0507,10.9274,10.9428,57600.0
2006-03-06 10:30:00,21.29,21.3,21.2,21.24,14800.0,10.9428,10.948,10.8966,10.9171,14800.0
2006-03-06 11:00:00,21.26,21.33,21.24,21.26,11200.0,10.9274,10.9634,10.9171,10.9274,11200.0
2006-03-06 11:30:00,21.27,21.35,21.22,21.28,17700.0,10.9325,10.9737,10.9068,10.9377,17700.0
2006-03-06 12:00:00,21.27,21.27,21.17,21.19,16800.0,10.9325,10.9325,10.8811,10.8914,16800.0
2006-03-06 12:30:00,21.17,21.22,21.15,21.17,31300.0,10.8811,10.9068,10.8709,10.8811,31300.0
2006-03-06 13:00:00,21.17,21.23,21.16,21.17,16100.0,10.8811,10.912,10.876,10.8811,16100.0
2006-03-06 13:30:00,21.15,21.15,21.0,21.05,24200.0,10.8709,10.8709,10.7938,10.8195,24200.0
2006-03-06 14:00:00,21.05,21.05,20.94,21.03,29900.0,10.8195,10.8195,10.7629,10.8092,29900.0
2006-03-06 14:30:00,21.03,21.09,20.98,21.06,29400.0,10.8092,10.84,10.7835,10.8246,29400.0
2006-03-06 15:00:00,21.05,21.16,21.04,21.16,31800.0,10.8195,10.876,10.8143,10.876,31800.0
2006-03-06 15:30:00,21.15,21.2,21.15,21.18,40800.0,10.8709,10.8966,10.8709,10.8863,40800.0
2006-03-07 09:30:00,21.18,21.18,20.96,20.99,30500.0,10.8863,10.8863,10.7732,10.7886,30500.0
2006-03-07 10:00:00,21.0,21.23,21.0,21.23,34100.0,10.7938,10.912,10.7938,10.912,34100.0
2006-03-07 10:30:00,21.23,21.29,21.21,21.22,25600.0,10.912,10.9428,10.9017,10.9068,25600.0
2006-03-07 11:00:00,21.23,21.29,21.19,21.27,20700.0,10.912,10.9428,10.8914,10.9325,20700.0
2006-03-07 11:30:00,21.25,21.26,21.19,21.19,29100.0,10.9223,10.9274,10.8914,10.8914,29100.0
2006-03-07 12:00:00,21.18,21.19,21.11,21.11,18600.0,10.8863,10.8914,10.8503,10.8503,18600.0
2006-03-07 12:30:00,21.11,21.11,20.98,20.99,17700.0,10.8503,10.8503,10.7835,10.7886,17700.0
2006-03-07 13:00:00,20.98,20.99,20.92,20.99,26000.0,10.7835,10.7886,10.7526,10.7886,26000.0
2006-03-07 13:30:00,20.98,21.07,20.97,21.07,18400.0,10.7835,10.8297,10.7783,10.8297,18400.0
2006-03-07 14:00:00,21.06,21.08,20.97,20.97,21400.0,10.8246,10.8349,10.7783,10.7783,21400.0
2006-03-07 14:30:00,20.97,21.06,20.95,21.06,20100.0,10.7783,10.8246,10.7681,10.8246,20100.0
2006-03-07 15:00:00,21.05,21.11,21.02,21.05,26700.0,10.8195,10.8503,10.804,10.8195,26700.0
2006-03-07 15:30:00,21.05,21.09,21.03,21.05,51900.0,10.8195,10.84,10.8092,10.8195,51900.0
2006-03-08 09:30:00,20.95,20.99,20.83,20.99,28500.0,10.7681,10.7886,10.7064,10.7886,28500.0
2006-03-08 10:00:00,21.01,21.1,20.82,20.84,42200.0,10.7989,10.8452,10.7012,10.7115,42200.0
2006-03-08 10:30:00,20.84,20.97,20.84,20.86,23100.0,10.7115,10.7783,10.7115,10.7218,23100.0
2006-03-08 11:00:00,20.87,20.92,20.84,20.86,15900.0,10.7269,10.7526,10.7115,10.7218,15900.0
2006-03-08 11:30:00,20.86,20.88,20.8,20.84,38800.0,10.7218,10.7321,10.691,10.7115,38800.0
2006-03-08 12:00:00,20.83,20.89,20.8,20.87,20800.0,10.7064,10.7372,10.691,10.7269,20800.0
2006-03-08 12:30:00,20.88,21.0,20.87,20.96,22400.0,10.7321,10.7938,10.7269,10.7732,22400.0
2006-03-08 13:00:00,20.96,21.05,20.95,20.98,12500.0,10.7732,10.8195,10.7681,10.7835,12500.0
2006-03-08 13:30:00,20.98,20.99,20.82,20.83,12200.0,10.7835,10.7886,10.7012,10.7064,12200.0
2006-03-08 14:00:00,20.84,21.03,20.83,20.99,14200.0,10.7115,10.8092,10.7064,10.7886,14200.0
2006-03-08 14:30:00,21.01,21.19,20.98,21.15,16200.0,10.7989,10.8914,10.7835,10.8709,16200.0
2006-03-08 15:00:00,21.15,21.2,21.12,21.2,22000.0,10.8709,10.8966,10.8554,10.8966,22000.0
2006-03-08 15:30:00,21.2,21.2,21.09,21.1,41400.0,10.8966,10.8966,10.84,10.8452,41400.0
2006-03-09 09:30:00,21.09,21.19,21.0,21.18,43200.0,10.84,10.8914,10.7938,10.8863,43200.0
2006-03-09 10:00:00,21.18,21.27,21.02,21.06,18800.0,10.8863,10.9325,10.804,10.8246,18800.0
2006-03-09 10:30:00,21.04,21.15,20.98,21.0,33300.0,10.8143,10.8709,10.7835,10.7938,33300.0
2006-03-09 11:00:00,21.0,21.08,20.96,21.08,16300.0,10.7938,10.8349,10.7732,10.8349,16300.0
2006-03-09 11:30:00,21.08,21.12,21.06,21.08,12500.0,10.8349,10.8554,10.8246,10.8349,12500.0
2006-03-09 12:00:00,21.08,21.08,20.96,21.02,23100.0,10.8349,10.8349,10.7732,10.804,23100.0
2006-03-09 12:30:00,21.02,21.02,20.91,20.93,14800.0,10.804,10.804,10.7475,10.7578,14800.0
2006-03-09 13:00:00,20.92,20.93,20.82,20.87,29500.0,10.7526,10.7578,10.7012,10.7269,29500.0
2006-03-09 13:30:00,20.87,20.94,20.86,20.89,23300.0,10.7269,10.7629,10.7218,10.7372,23300.0
2006-03-09 14:00:00,20.9,21.0,20.9,20.96,10500.0,10.7424,10.7938,10.7424,10.7732,10500.0
2006-03-09 14:30:00,20.96,20.99,20.9,20.91,13500.0,10.7732,10.7886,10.7424,10.7475,13500.0
2006-03-09 15:00:00,20.9,20.91,20.82,20.86,21500.0,10.7424,10.7475,10.7012,10.7218,21500.0
2006-03-09 15:30:00,20.86,20.94,20.85,20.88,34900.0,10.7218,10.7629,10.7167,10.7321,34900.0
2006-03-10 09:30:00,20.84,20.85,20.45,20.78,46100.0,10.7115,10.7167,10.5111,10.6807,46100.0
2006-03-10 10:00:00,20.75,20.95,20.75,20.95,26900.0,10.6653,10.7681,10.6653,10.7681,26900.0
2006-03-10 10:30:00,20.95,20.99,20.89,20.99,41700.0,10.7681,10.7886,10.7372,10.7886,41700.0
2006-03-10 11:00:00,20.96,20.96,20.9,20.91,33800.0,10.7732,10.7732,10.7424,10.7475,33800.0
2006-03-10 11:30:00,20.91,20.95,20.86,20.87,24200.0,10.7475,10.7681,10.7218,10.7269,24200.0
2006-03-10 12:00:00,20.86,20.89,20.85,20.86,30600.0,10.7218,10.7372,10.7167,10.7218,30600.0
2006-03-10 12:30:00,20.87,20.89,20.8,20.8,19400.0,10.7269,10.7372,10.691,10.691,19400.0
2006-03-10 13:00:00,20.8,20.8,20.72,20.74,35700.0,10.691,10.691,10.6498,10.6601,35700.0
2006-03-10 13:30:00,20.74,20.79,20.66,20.78,37100.0,10.6601,10.6858,10.619,10.6807,37100.0
2006-03-10 14:00:00,20.79,20.8,20.71,20.71,39800.0,10.6858,10.691,10.6447,10.6447,39800.0
2006-03-10 14:30:00,20.71,20.78,20.7,20.73,25200.0,10.6447,10.6807,10.6396,10.655,25200.0
2006-03-10 15:00:00,20.68,20.82,20.68,20.79,40000.0,10.6293,10.7012,10.6293,10.6858,40000.0
2006-03-10 15:30:00,20.79,20.83,20.75,20.81,78700.0,10.6858,10.7064,10.6653,10.6961,78700.0
2006-03-13 09:30:00,20.81,20.93,20.54,20.54,42800.0,10.6961,10.7578,10.5573,10.5573,42800.0
2006-03-13 10:00:00,20.55,20.62,20.53,20.62,37200.0,10.5625,10.5984,10.5522,10.5984,37200.0
2006-03-13 10:30:00,20.61,20.7,20.61,20.68,67400.0,10.5933,10.6396,10.5933,10.6293,67400.0
2006-03-13 11:00:00,20.68,20.73,20.66,20.7,23300.0,10.6293,10.655,10.619,10.6396,23300.0
2006-03-13 11:30:00,20.69,20.74,20.68,20.69,41900.0,10.6344,10.6601,10.6293,10.6344,41900.0
2006-03-13 12:00:00,20.7,20.77,20.69,20.76,26100.0,10.6396,10.6755,10.6344,10.6704,26100.0
2006-03-13 12:30:00,20.79,20.88,20.78,20.86,15000.0,10.6858,10.7321,10.6807,10.7218,15000.0
2006-03-13 13:00:00,20.85,20.87,20.77,20.83,29900.0,10.7167,10.7269,10.6755,10.7064,29900.0
2006-03-13 13:30:00,20.85,20.85,20.78,20.81,27400.0,10.7167,10.7167,10.6807,10.6961,27400.0
2006-03-13 14:00:00,20.82,20.84,20.7,20.7,28700.0,10.7012,10.7115,10.6396,10.6396,28700.0
2006-03-13 14:30:00,20.7,20.74,20.64,20.66,59100.0,10.6396,10.6601,10.6087,10.619,59100.0
2006-03-13 15:00:00,20.66,20.77,20.66,20.68,40200.0,10.619,10.6755,10.619,10.6293,40200.0
2006-03-13 15:30:00,20.68,20.72,20.68,20.7,40100.0,10.6293,10.6498,10.6293,10.6396,40100.0
2006-03-14 09:30:00,20.54,20.68,20.41,20.6,54900.0,10.5573,10.6293,10.4905,10.5882,54900.0
2006-03-14 10:00:00,20.62,20.8,20.6,20.75,14200.0,10.5984,10.691,10.5882,10.6653,14200.0
2006-03-14 10:30:00,20.74,20.78,20.55,20.69,25000.0,10.6601,10.6807,10.5625,10.6344,25000.0
2006-03-14 11:00:00,20.68,20.82,20.68,20.82,14900.0,10.6293,10.7012,10.6293,10.7012,14900.0
2006-03-14 11:30:00,20.82,20.89,20.8,20.84,13200.0,10.7012,10.7372,10.691,10.7115,13200.0
2006-03-14 12:00:00,20.85,20.89,20.82,20.84,21300.0,10.7167,10.7372,10.7012,10.7115,21300.0
2006-03-14 12:30:00,20.84,20.84,20.73,20.75,13700.0,10.7115,10.7115,10.655,10.6653,13700.0
2006-03-14 13:00:00,20.74,20.91,20.74,20.9,33700.0,10.6601,10.7475,10.6601,10.7424,33700.0
2006-03-14 13:30:00,20.89,20.91,20.82,20.89,55100.0,10.7372,10.7475,10.7012,10.7372,55100.0
2006-03-14 14:00:00,20.88,20.99,20.86,20.98,55600.0,10.7321,10.7886,10.7218,10.7835,55600.0
2006-03-14 14:30:00,20.97,20.98,20.89,20.91,26700.0,10.7783,10.7835,10.7372,10.7475,26700.0
2006-03-14 15:00:00,20.92,20.98,20.92,20.96,34900.0,10.7526,10.7835,10.7526,10.7732,34900.0
2006-03-14 15:30:00,20.97,21.0,20.95,21.0,46500.0,10.7783,10.7938,10.7681,10.7938,46500.0
2006-03-15 09:30:00,21.01,21.09,20.9,21.09,23600.0,10.7989,10.84,10.7424,10.84,23600.0
2006-03-15 10:00:00,21.09,21.2,21.07,21.2,27100.0,10.84,10.8966,10.8297,10.8966,27100.0
2006-03-15 10:30:00,21.19,21.22,21.1,21.14,16200.0,10.8914,10.9068,10.8452,10.8657,16200.0
2006-03-15 11:00:00,21.14,21.17,21.13,21.14,18200.0,10.8657,10.8811,10.8606,10.8657,18200.0
2006-03-15 11:30:00,21.13,21.2,21.13,21.19,16600.0,10.8606,10.8966,10.8606,10.8914,16600.0
2006-03-15 12:00:00,21.19,21.32,21.18,21.22,21900.0,10.8914,10.9582,10.8863,10.9068,21900.0
2006-03-15 12:30:00,21.25,21.31,21.25,21.29,18900.0,10.9223,10.9531,10.9223,10.9428,18900.0
2006-03-15 13:00:00,21.28,21.3,21.26,21.28,7700.0,10.9377,10.948,10.9274,10.9377,7700.0
2006-03-15 13:30:00,21.28,21.35,21.28,21.34,17300.0,10.9377,10.9737,10.9377,10.9685,17300.0
2006-03-15 14:00:00,21.33,21.41,21.33,21.4,30800.0,10.9634,11.0045,10.9634,10.9993,30800.0
2006-03-15 14:30:00,21.39,21.44,21.39,21.42,22000.0,10.9942,11.0199,10.9942,11.0096,22000.0
2006-03-15 15:00:00,21.42,21.47,21.39,21.45,27100.0,11.0096,11.0353,10.9942,11.025,27100.0
2006-03-15 15:30:00,21.45,21.49,21.4,21.44,67200.0,11.025,11.0456,10.9993,11.0199,67200.0
2006-03-16 09:30:00,21.47,21.64,21.41,21.58,22900.0,11.0353,11.1227,11.0045,11.0919,22900.0
2006-03-16 10:00:00,21.59,21.67,21.3,21.35,25700.0,11.097,11.1381,10.948,10.9737,25700.0
2006-03-16 10:30:00,21.36,21.45,21.3,21.32,20100.0,10.9788,11.025,10.948,10.9582,20100.0
2006-03-16 11:00:00,21.35,21.43,21.33,21.42,10900.0,10.9737,11.0148,10.9634,11.0096,10900.0
2006-03-16 11:30:00,21.4,21.48,21.4,21.46,8100.0,10.9993,11.0405,10.9993,11.0302,8100.0
2006-03-16 12:00:00,21.46,21.55,21.44,21.52,11500.0,11.0302,11.0764,11.0199,11.061,11500.0
2006-03-16 12:30:00,21.54,21.54,21.48,21.49,9900.0,11.0713,11.0713,11.0405,11.0456,9900.0
2006-03-16 13:00:00,21.47,21.47,21.39,21.42,11000.0,11.0353,11.0353,10.9942,11.0096,11000.0
2006-03-16 13:30:00,21.42,21.44,21.3,21.33,15300.0,11.0096,11.0199,10.948,10.9634,15300.0
2006-03-16 14:00:00,21.33,21.45,21.32,21.42,11200.0,10.9634,11.025,10.9582,11.0096,11200.0
2006-03-16 14:30:00,21.45,21.48,21.35,21.35,15100.0,11.025,11.0405,10.9737,10.9737,15100.0
2006-03-16 15:00:00,21.37,21.46,21.37,21.45,15800.0,10.9839,11.0302,10.9839,11.025,15800.0
2006-03-16 15:30:00,21.45,21.45,21.4,21.42,30100.0,11.025,11.025,10.9993,11.0096,30100.0
2006-03-17 09:30:00,21.43,21.46,21.19,21.45,397800.0,11.0148,11.0302,10.8914,11.025,397800.0
2006-03-17 10:00:00,21.46,21.59,21.38,21.58,23700.0,11.0302,11.097,10.9891,11.0919,23700.0
2006-03-17 10:30:00,21.57,21.63,21.54,21.57,17500.0,11.0867,11.1176,11.0713,11.0867,17500.0
2006-03-17 11:00:00,21.58,21.59,21.54,21.56,9300.0,11.0919,11.097,11.0713,11.0816,9300.0
2006-03-17 11:30:00,21.54,21.59,21.54,21.58,45200.0,11.0713,11.097,11.0713,11.0919,45200.0
2006-03-17 12:00:00,21.58,21.7,21.58,21.7,13100.0,11.0919,11.1535,11.0919,11.1535,13100.0
2006-03-17 12:30:00,21.68,21.77,21.67,21.67,19200.0,11.1433,11.1895,11.1381,11.1381,19200.0
2006-03-17 13:00:00,21.67,21.7,21.59,21.61,22100.0,11.1381,11.1535,11.097,11.1073,22100.0
2006-03-17 13:30:00,21.6,21.61,21.58,21.58,19400.0,11.1021,11.1073,11.0919,11.0919,19400.0
2006-03-17 14:00:00,21.58,21.6,21.53,21.53,38900.0,11.0919,11.1021,11.0662,11.0662,38900.0
2006-03-17 14:30:00,21.53,21.53,21.37,21.49,52800.0,11.0662,11.0662,10.9839,11.0456,52800.0
2006-03-17 15:00:00,21.49,21.53,21.46,21.51,34000.0,11.0456,11.0662,11.0302,11.0559,34000.0
2006-03-17 15:30:00,21.51,21.57,21.51,21.56,115000.0,11.0559,11.0867,11.0559,11.0816,115000.0
2006-03-20 09:30:00,21.11,21.52,21.11,21.41,79300.0,10.8503,11.061,10.8503,11.0045,79300.0
2006-03-20 10:00:00,21.42,21.56,21.37,21.38,49800.0,11.0096,11.0816,10.9839,10.9891,49800.0
2006-03-20 10:30:00,21.38,21.49,21.36,21.45,43500.0,10.9891,11.0456,10.9788,11.025,43500.0
2006-03-20 11:00:00,21.46,21.49,21.38,21.4,18600.0,11.0302,11.0456,10.9891,10.9993,18600.0
2006-03-20 11:30:00,21.41,21.48,21.38,21.48,15800.0,11.0045,11.0405,10.9891,11.0405,15800.0
2006-03-20 12:00:00,21.48,21.53,21.47,21.52,12900.0,11.0405,11.0662,11.0353,11.061,12900.0
2006-03-20 12:30:00,21.51,21.53,21.49,21.53,19000.0,11.0559,11.0662,11.0456,11.0662,19000.0
2006-03-20 13:00:00,21.53,21.54,21.48,21.49,18200.0,11.0662,11.0713,11.0405,11.0456,18200.0
2006-03-20 13:30:00,21.49,21.5,21.45,21.49,22700.0,11.0456,11.0507,11.025,11.0456,22700.0
2006-03-20 14:00:00,21.49,21.52,21.41,21.41,52800.0,11.0456,11.061,11.0045,11.0045,52800.0
2006-03-20 14:30:00,21.41,21.5,21.38,21.48,37000.0,11.0045,11.0507,10.9891,11.0405,37000.0
2006-03-20 15:00:00,21.48,21.58,21.47,21.48,36000.0,11.0405,11.0919,11.0353,11.0405,36000.0
2006-03-20 15:30:00,21.48,21.57,21.43,21.45,86300.0,11.0405,11.0867,11.0148,11.025,86300.0
2006-03-21 09:30:00,21.34,21.34,21.04,21.05,44300.0,10.9685,10.9685,10.8143,10.8195,44300.0
2006-03-21 10:00:00,21.04,21.06,20.99,21.05,58400.0,10.8143,10.8246,10.7886,10.8195,58400.0
2006-03-21 10:30:00,21.05,21.09,21.0,21.01,33400.0,10.8195,10.84,10.7938,10.7989,33400.0
2006-03-21 11:00:00,21.02,21.14,21.02,21.14,33300.0,10.804,10.8657,10.804,10.8657,33300.0
2006-03-21 11:30:00,21.13,21.37,21.13,21.3,48700.0,10.8606,10.9839,10.8606,10.948,48700.0
2006-03-21 12:00:00,21.27,21.3,21.22,21.22,29100.0,10.9325,10.948,10.9068,10.9068,29100.0
2006-03-21 12:30:00,21.23,21.26,21.12,21.12,28800.0,10.912,10.9274,10.8554,10.8554,28800.0
2006-03-21 13:00:00,21.11,21.11,21.04,21.07,24700.0,10.8503,10.8503,10.8143,10.8297,24700.0
2006-03-21 13:30:00,21.06,21.09,20.99,21.0,27900.0,10.8246,10.84,10.7886,10.7938,27900.0
2006-03-21 14:00:00,21.01,21.03,20.9,20.91,46900.0,10.7989,10.8092,10.7424,10.7475,46900.0
2006-03-21 14:30:00,20.91,20.96,20.87,20.93,50200.0,10.7475,10.7732,10.7269,10.7578,50200.0
2006-03-21 15:00:00,20.92,21.0,20.9,20.91,53900.0,10.7526,10.7938,10.7424,10.7475,53900.0
2006-03-21 15:30:00,20.9,20.93,20.74,20.78,96900.0,10.7424,10.7578,10.6601,10.6807,96900.0
2006-03-22 09:30:00,20.75,20.99,20.7,20.76,27700.0,10.6653,10.7886,10.6396,10.6704,27700.0
2006-03-22 10:00:00,20.75,20.95,20.75,20.92,66800.0,10.6653,10.7681,10.6653,10.7526,66800.0
2006-03-22 10:30:00,20.92,21.03,20.89,20.97,26600.0,10.7526,10.8092,10.7372,10.7783,26600.0
2006-03-22 11:00:00,20.97,21.07,20.97,21.04,16800.0,10.7783,10.8297,10.7783,10.8143,16800.0
2006-03-22 11:30:00,21.04,21.13,21.03,21.1,21600.0,10.8143,10.8606,10.8092,10.8452,21600.0
2006-03-22 12:00:00,21.1,21.18,21.08,21.1,27500.0,10.8452,10.8863,10.8349,10.8452,27500.0
2006-03-22 12:30:00,21.09,21.12,21.05,21.06,10100.0,10.84,10.8554,10.8195,10.8246,10100.0
2006-03-22 13:00:00,21.07,21.15,21.05,21.15,11000.0,10.8297,10.8709,10.8195,10.8709,11000.0
2006-03-22 13:30:00,21.14,21.2,21.14,21.2,20700.0,10.8657,10.8966,10.8657,10.8966,20700.0
2006-03-22 14:00:00,21.2,21.24,21.1,21.12,15500.0,10.8966,10.9171,10.8452,10.8554,15500.0
2006-03-22 14:30:00,21.1,21.12,21.03,21.11,29100.0,10.8452,10.8554,10.8092,10.8503,29100.0
2006-03-22 15:00:00,21.12,21.19,21.06,21.19,29200.0,10.8554,10.8914,10.8246,10.8914,29200.0
2006-03-22 15:30:00,21.98,22.0,21.16,21.22,58300.0,11.2975,11.3077,10.876,10.9068,58300.0
2006-03-23 09:30:00,21.1,21.15,21.08,21.13,51400.0,10.8452,10.8709,10.8349,10.8606,51400.0
2006-03-23 10:00:00,21.14,21.15,21.0,21.0,39100.0,10.8657,10.8709,10.7938,10.7938,39100.0
2006-03-23 10:30:00,21.0,21.04,20.93,21.01,20400.0,10.7938,10.8143,10.7578,10.7989,20400.0
2006-03-23 11:00:00,21.04,21.15,20.98,21.11,23800.0,10.8143,10.8709,10.7835,10.8503,23800.0
2006-03-23 11:30:00,21.11,21.14,21.09,21.12,14800.0,10.8503,10.8657,10.84,10.8554,14800.0
2006-03-23 12:00:00,21.11,21.14,21.07,21.12,17400.0,10.8503,10.8657,10.8297,10.8554,17400.0
2006-03-23 12:30:00,21.12,21.19,21.12,21.18,21100.0,10.8554,10.8914,10.8554,10.8863,21100.0
2006-03-23 13:00:00,21.19,21.24,21.16,21.24,16000.0,10.8914,10.9171,10.876,10.9171,16000.0
2006-03-23 13:30:00,21.23,21.33,21.2,21.33,19500.0,10.912,10.9634,10.8966,10.9634,19500.0
2006-03-23 14:00:00,21.32,21.34,21.2,21.23,23600.0,10.9582,10.9685,10.8966,10.912,23600.0
2006-03-23 14:30:00,21.25,21.26,21.16,21.24,25500.0,10.9223,10.9274,10.876,10.9171,25500.0
2006-03-23 15:00:00,21.24,21.35,21.23,21.33,17500.0,10.9171,10.9737,10.912,10.9634,17500.0
2006-03-23 15:30:00,21.33,21.35,21.29,21.33,32600.0,10.9634,10.9737,10.9428,10.9634,32600.0
2006-03-24 09:30:00,21.27,21.45,21.27,21.3,20000.0,10.9325,11.025,10.9325,10.948,20000.0
2006-03-24 10:00:00,21.3,21.43,21.28,21.39,44600.0,10.948,11.0148,10.9377,10.9942,44600.0
2006-03-24 10:30:00,21.4,21.49,21.39,21.42,14600.0,10.9993,11.0456,10.9942,11.0096,14600.0
2006-03-24 11:00:00,21.42,21.43,21.35,21.37,29700.0,11.0096,11.0148,10.9737,10.9839,29700.0
2006-03-24 11:30:00,21.36,21.39,21.32,21.34,10900.0,10.9788,10.9942,10.9582,10.9685,10900.0
2006-03-24 12:00:00,21.33,21.35,21.32,21.35,24900.0,10.9634,10.9737,10.9582,10.9737,24900.0
2006-03-24 12:30:00,21.34,21.35,21.26,21.28,10500.0,10.9685,10.9737,10.9274,10.9377,10500.0
2006-03-24 13:00:00,21.28,21.29,21.21,21.25,27500.0,10.9377,10.9428,10.9017,10.9223,27500.0
2006-03-24 13:30:00,21.26,21.34,21.25,21.33,14600.0,10.9274,10.9685,10.9223,10.9634,14600.0
2006-03-24 14:00:00,21.34,21.35,21.32,21.34,17100.0,10.9685,10.9737,10.9582,10.9685,17100.0
2006-03-24 14:30:00,21.34,21.36,21.31,21.34,23000.0,10.9685,10.9788,10.9531,10.9685,23000.0
2006-03-24 15:00:00,21.34,21.36,21.31,21.36,23500.0,10.9685,10.9788,10.9531,10.9788,23500.0
2006-03-24 15:30:00,21.36,21.4,21.34,21.37,40300.0,10.9788,10.9993,10.9685,10.9839,40300.0
2006-03-27 09:30:00,21.24,21.29,21.08,21.12,32600.0,10.9171,10.9428,10.8349,10.8554,32600.0
2006-03-27 10:00:00,21.12,21.18,21.07,21.17,35600.0,10.8554,10.8863,10.8297,10.8811,35600.0
2006-03-27 10:30:00,21.18,21.27,21.18,21.21,24000.0,10.8863,10.9325,10.8863,10.9017,24000.0
2006-03-27 11:00:00,21.21,21.21,21.15,21.15,23100.0,10.9017,10.9017,10.8709,10.8709,23100.0
2006-03-27 11:30:00,21.14,21.21,21.14,21.19,22200.0,10.8657,10.9017,10.8657,10.8914,22200.0
2006-03-27 12:00:00,21.21,21.21,21.17,21.2,17500.0,10.9017,10.9017,10.8811,10.8966,17500.0
2006-03-27 12:30:00,21.21,21.25,21.21,21.23,17500.0,10.9017,10.9223,10.9017,10.912,17500.0
2006-03-27 13:00:00,21.22,21.37,21.22,21.35,32200.0,10.9068,10.9839,10.9068,10.9737,32200.0
2006-03-27 13:30:00,21.35,21.36,21.33,21.34,34500.0,10.9737,10.9788,10.9634,10.9685,34500.0
2006-03-27 14:00:00,21.34,21.38,21.33,21.37,26600.0,10.9685,10.9891,10.9634,10.9839,26600.0
2006-03-27 14:30:00,21.38,21.41,21.38,21.39,56700.0,10.9891,11.0045,10.9891,10.9942,56700.0
2006-03-27 15:00:00,21.39,21.41,21.36,21.39,51800.0,10.9942,11.0045,10.9788,10.9942,51800.0
2006-03-27 15:30:00,21.39,21.43,21.37,21.4,55800.0,10.9942,11.0148,10.9839,10.9993,55800.0
2006-03-28 09:30:00,21.32,21.32,21.16,21.18,20800.0,10.9582,10.9582,10.876,10.8863,20800.0
2006-03-28 10:00:00,21.17,21.32,21.15,21.25,29900.0,10.8811,10.9582,10.8709,10.9223,29900.0
2006-03-28 10:30:00,21.27,21.32,21.26,21.32,15300.0,10.9325,10.9582,10.9274,10.9582,15300.0
2006-03-28 11:00:00,21.31,21.34,21.29,21.34,12500.0,10.9531,10.9685,10.9428,10.9685,12500.0
2006-03-28 11:30:00,21.34,21.41,21.34,21.4,15100.0,10.9685,11.0045,10.9685,10.9993,15100.0
2006-03-28 12:00:00,21.39,21.47,21.31,21.35,55400.0,10.9942,11.0353,10.9531,10.9737,55400.0
2006-03-28 12:30:00,21.35,21.48,21.35,21.45,32600.0,10.9737,11.0405,10.9737,11.025,32600.0
2006-03-28 13:00:00,21.45,21.46,21.43,21.45,32600.0,11.025,11.0302,11.0148,11.025,32600.0
2006-03-28 13:30:00,21.46,21.48,21.42,21.43,12600.0,11.0302,11.0405,11.0096,11.0148,12600.0
2006-03-28 14:00:00,21.44,21.49,21.27,21.33,41200.0,11.0199,11.0456,10.9325,10.9634,41200.0
2006-03-28 14:30:00,21.35,21.38,21.26,21.34,49300.0,10.9737,10.9891,10.9274,10.9685,49300.0
2006-03-28 15:00:00,21.35,21.36,21.26,21.3,53200.0,10.9737,10.9788,10.9274,10.948,53200.0
2006-03-28 15:30:00,21.31,21.38,21.31,21.32,59500.0,10.9531,10.9891,10.9531,10.9582,59500.0
2006-03-29 09:30:00,21.3,21.5,21.3,21.44,20800.0,10.948,11.0507,10.948,11.0199,20800.0
2006-03-29 10:00:00,21.44,21.61,21.39,21.61,21700.0,11.0199,11.1073,10.9942,11.1073,21700.0
2006-03-29 10:30:00,21.61,21.65,21.52,21.6,23900.0,11.1073,11.1278,11.061,11.1021,23900.0
2006-03-29 11:00:00,21.59,21.78,21.58,21.78,32700.0,11.097,11.1947,11.0919,11.1947,32700.0
2006-03-29 11:30:00,21.8,21.82,21.72,21.78,27700.0,11.2049,11.2152,11.1638,11.1947,27700.0
2006-03-29 12:00:00,21.78,21.81,21.77,21.79,19400.0,11.1947,11.2101,11.1895,11.1998,19400.0
2006-03-29 12:30:00,21.78,21.79,21.7,21.71,14800.0,11.1947,11.1998,11.1535,11.1587,14800.0
2006-03-29 13:00:00,21.72,21.77,21.71,21.75,28000.0,11.1638,11.1895,11.1587,11.1792,28000.0
2006-03-29 13:30:00,21.76,21.8,21.75,21.8,6700.0,11.1844,11.2049,11.1792,11.2049,6700.0
2006-03-29 14:00:00,21.8,21.8,21.74,21.75,22100.0,11.2049,11.2049,11.1741,11.1792,22100.0
2006-03-29 14:30:00,21.75,21.83,21.74,21.83,21500.0,11.1792,11.2204,11.1741,11.2204,21500.0
2006-03-29 15:00:00,21.83,21.83,21.68,21.71,50400.0,11.2204,11.2204,11.1433,11.1587,50400.0
2006-03-29 15:30:00,21.71,21.75,21.66,21.72,62600.0,11.1587,11.1792,11.133,11.1638,62600.0
2006-03-30 09:30:00,21.64,21.77,21.61,21.73,35000.0,11.1227,11.1895,11.1073,11.169,35000.0
2006-03-30 10:00:00,21.69,21.79,21.69,21.73,18600.0,11.1484,11.1998,11.1484,11.169,18600.0
2006-03-30 10:30:00,21.75,21.78,21.63,21.66,39100.0,11.1792,11.1947,11.1176,11.133,39100.0
2006-03-30 11:00:00,21.64,21.64,21.5,21.56,25900.0,11.1227,11.1227,11.0507,11.0816,25900.0
2006-03-30 11:30:00,21.56,21.65,21.54,21.64,11200.0,11.0816,11.1278,11.0713,11.1227,11200.0
2006-03-30 12:00:00,21.65,21.68,21.65,21.67,6800.0,11.1278,11.1433,11.1278,11.1381,6800.0
2006-03-30 12:30:00,21.67,21.68,21.59,21.67,10900.0,11.1381,11.1433,11.097,11.1381,10900.0
2006-03-30 13:00:00,21.66,21.66,21.56,21.58,22000.0,11.133,11.133,11.0816,11.0919,22000.0
2006-03-30 13:30:00,21.57,21.59,21.5,21.58,18000.0,11.0867,11.097,11.0507,11.0919,18000.0
2006-03-30 14:00:00,21.59,21.64,21.58,21.6,14000.0,11.097,11.1227,11.0919,11.1021,14000.0
2006-03-30 14:30:00,21.59,21.63,21.55,21.62,26100.0,11.097,11.1176,11.0764,11.1124,26100.0
2006-03-30 15:00:00,21.62,21.68,21.6,21.65,29400.0,11.1124,11.1433,11.1021,11.1278,29400.0
2006-03-30 15:30:00,21.65,21.65,21.6,21.62,45800.0,11.1278,11.1278,11.1021,11.1124,45800.0
2006-03-31 09:30:00,21.59,21.6,21.3,21.54,25500.0,11.097,11.1021,10.948,11.0713,25500.0
2006-03-31 10:00:00,21.54,21.54,21.41,21.42,22300.0,11.0713,11.0713,11.0045,11.0096,22300.0
2006-03-31 10:30:00,21.42,21.5,21.4,21.41,18900.0,11.0096,11.0507,10.9993,11.0045,18900.0
2006-03-31 11:00:00,21.41,21.42,21.38,21.38,28200.0,11.0045,11.0096,10.9891,10.9891,28200.0
2006-03-31 11:30:00,21.38,21.39,21.35,21.37,15800.0,10.9891,10.9942,10.9737,10.9839,15800.0
2006-03-31 12:00:00,21.38,21.42,21.38,21.41,17300.0,10.9891,11.0096,10.9891,11.0045,17300.0
2006-03-31 12:30:00,21.41,21.46,21.37,21.37,21900.0,11.0045,11.0302,10.9839,10.9839,21900.0
2006-03-31 13:00:00,21.39,21.45,21.39,21.43,12600.0,10.9942,11.025,10.9942,11.0148,12600.0
2006-03-31 13:30:00,21.41,21.41,21.36,21.38,32400.0,11.0045,11.0045,10.9788,10.9891,32400.0
2006-03-31 14:00:00,21.38,21.44,21.37,21.42,16400.0,10.9891,11.0199,10.9839,11.0096,16400.0
2006-03-31 14:30:00,21.42,21.49,21.4,21.47,20600.0,11.0096,11.0456,10.9993,11.0353,20600.0
2006-03-31 15:00:00,21.47,21.48,21.43,21.45,25900.0,11.0353,11.0405,11.0148,11.025,25900.0
2006-03-31 15:30:00,21.45,21.5,21.44,21.46,78600.0,11.025,11.0507,11.0199,11.0302,78600.0
2006-04-03 09:30:00,21.45,21.58,21.3,21.55,27600.0,11.025,11.0919,10.948,11.0764,27600.0
2006-04-03 10:00:00,21.56,21.8,21.53,21.74,21800.0,11.0816,11.2049,11.0662,11.1741,21800.0
2006-04-03 10:30:00,21.74,21.86,21.72,21.82,32300.0,11.1741,11.2358,11.1638,11.2152,32300.0
2006-04-03 11:00:00,21.81,21.81,21.73,21.8,10900.0,11.2101,11.2101,11.169,11.2049,10900.0
2006-04-03 11:30:00,21.8,21.81,21.74,21.74,14400.0,11.2049,11.2101,11.1741,11.1741,14400.0
2006-04-03 12:00:00,21.75,21.79,21.73,21.78,23300.0,11.1792,11.1998,11.169,11.1947,23300.0
2006-04-03 12:30:00,21.79,21.79,21.72,21.76,10700.0,11.1998,11.1998,11.1638,11.1844,10700.0
2006-04-03 13:00:00,21.76,21.77,21.72,21.73,20000.0,11.1844,11.1895,11.1638,11.169,20000.0
2006-04-03 13:30:00,21.72,21.74,21.7,21.74,25600.0,11.1638,11.1741,11.1535,11.1741,25600.0
2006-04-03 14:00:00,21.75,21.75,21.64,21.68,21300.0,11.1792,11.1792,11.1227,11.1433,21300.0
2006-04-03 14:30:00,21.68,21.69,21.55,21.6,36000.0,11.1433,11.1484,11.0764,11.1021,36000.0
2006-04-03 15:00:00,21.6,21.63,21.56,21.56,22300.0,11.1021,11.1176,11.0816,11.0816,22300.0
2006-04-03 15:30:00,21.56,21.56,21.4,21.42,81300.0,11.0816,11.0816,10.9993,11.0096,81300.0
2006-04-04 09:30:00,21.45,21.58,21.32,21.47,68500.0,11.025,11.0919,10.9582,11.0353,68500.0
2006-04-04 10:00:00,21.47,21.54,21.43,21.5,27700.0,11.0353,11.0713,11.0148,11.0507,27700.0
2006-04-04 10:30:00,21.5,21.53,21.46,21.5,31100.0,11.0507,11.0662,11.0302,11.0507,31100.0
2006-04-04 11:00:00,21.49,21.53,21.46,21.53,15000.0,11.0456,11.0662,11.0302,11.0662,15000.0
2006-04-04 11:30:00,21.51,21.59,21.5,21.58,24100.0,11.0559,11.097,11.0507,11.0919,24100.0
2006-04-04 12:00:00,21.58,21.62,21.5,21.55,33100.0,11.0919,11.1124,11.0507,11.0764,33100.0
2006-04-04 12:30:00,21.58,21.67,21.57,21.66,28000.0,11.0919,11.1381,11.0867,11.133,28000.0
2006-04-04 13:00:00,21.65,21.72,21.65,21.66,23300.0,11.1278,11.1638,11.1278,11.133,23300.0
2006-04-04 13:30:00,21.67,21.75,21.67,21.71,22800.0,11.1381,11.1792,11.1381,11.1587,22800.0
2006-04-04 14:00:00,21.71,21.78,21.7,21.74,42300.0,11.1587,11.1947,11.1535,11.1741,42300.0
2006-04-04 14:30:00,21.74,21.75,21.62,21.66,28100.0,11.1741,11.1792,11.1124,11.133,28100.0
2006-04-04 15:00:00,21.66,21.74,21.65,21.73,21000.0,11.133,11.1741,11.1278,11.169,21000.0
2006-04-04 15:30:00,21.73,21.74,21.63,21.71,36400.0,11.169,11.1741,11.1176,11.1587,36400.0
2006-04-05 09:30:00,21.65,21.8,21.65,21.77,24200.0,11.1278,11.2049,11.1278,11.1895,24200.0
2006-04-05 10:00:00,21.79,21.79,21.64,21.66,27200.0,11.1998,11.1998,11.1227,11.133,27200.0
2006-04-05 10:30:00,21.64,21.71,21.58,21.63,27800.0,11.1227,11.1587,11.0919,11.1176,27800.0
2006-04-05 11:00:00,21.63,21.7,21.57,21.61,58300.0,11.1176,11.1535,11.0867,11.1073,58300.0
2006-04-05 11:30:00,21.6,21.62,21.57,21.61,29200.0,11.1021,11.1124,11.0867,11.1073,29200.0
2006-04-05 12:00:00,21.6,21.69,21.59,21.69,15400.0,11.1021,11.1484,11.097,11.1484,15400.0
2006-04-05 12:30:00,21.69,21.8,21.69,21.78,17900.0,11.1484,11.2049,11.1484,11.1947,17900.0
2006-04-05 13:00:00,21.78,21.82,21.77,21.81,13800.0,11.1947,11.2152,11.1895,11.2101,13800.0
2006-04-05 13:30:00,21.81,21.81,21.64,21.67,19700.0,11.2101,11.2101,11.1227,11.1381,19700.0
2006-04-05 14:00:00,21.67,21.72,21.66,21.69,21600.0,11.1381,11.1638,11.133,11.1484,21600.0
2006-04-05 14:30:00,21.69,21.78,21.66,21.77,26400.0,11.1484,11.1947,11.133,11.1895,26400.0
2006-04-05 15:00:00,21.77,21.85,21.68,21.81,43700.0,11.1895,11.2306,11.1433,11.2101,43700.0
2006-04-05 15:30:00,21.81,21.84,21.75,21.75,38700.0,11.2101,11.2255,11.1792,11.1792,38700.0
2006-04-06 09:30:00,21.64,21.75,21.41,21.65,29100.0,11.1227,11.1792,11.0045,11.1278,29100.0
2006-04-06 10:00:00,21.65,21.65,21.49,21.52,23600.0,11.1278,11.1278,11.0456,11.061,23600.0
2006-04-06 10:30:00,21.52,21.58,21.49,21.51,43100.0,11.061,11.0919,11.0456,11.0559,43100.0
2006-04-06 11:00:00,21.51,21.58,21.49,21.57,17300.0,11.0559,11.0919,11.0456,11.0867,17300.0
2006-04-06 11:30:00,21.57,21.57,21.42,21.42,36200.0,11.0867,11.0867,11.0096,11.0096,36200.0
2006-04-06 12:00:00,21.42,21.42,21.35,21.36,31800.0,11.0096,11.0096,10.9737,10.9788,31800.0
2006-04-06 12:30:00,21.36,21.49,21.36,21.48,19300.0,10.9788,11.0456,10.9788,11.0405,19300.0
2006-04-06 13:00:00,21.48,21.54,21.47,21.52,17000.0,11.0405,11.0713,11.0353,11.061,17000.0
2006-04-06 13:30:00,21.53,21.69,21.52,21.69,26000.0,11.0662,11.1484,11.061,11.1484,26000.0
2006-04-06 14:00:00,21.67,21.67,21.61,21.64,25200.0,11.1381,11.1381,11.1073,11.1227,25200.0
2006-04-06 14:30:00,21.63,21.64,21.57,21.57,9000.0,11.1176,11.1227,11.0867,11.0867,9000.0
2006-04-06 15:00:00,21.58,21.58,21.51,21.52,33000.0,11.0919,11.0919,11.0559,11.061,33000.0
2006-04-06 15:30:00,21.51,21.52,21.48,21.52,41900.0,11.0559,11.061,11.0405,11.061,41900.0
2006-04-07 09:30:00,21.53,21.7,21.53,21.6,22700.0,11.0662,11.1535,11.0662,11.1021,22700.0
2006-04-07 10:00:00,21.61,21.64,21.41,21.43,18200.0,11.1073,11.1227,11.0045,11.0148,18200.0
2006-04-07 10:30:00,21.43,21.49,21.35,21.36,230000.0,11.0148,11.0456,10.9737,10.9788,230000.0
2006-04-07 11:00:00,21.36,21.48,21.35,21.35,138600.0,10.9788,11.0405,10.9737,10.9737,138600.0
2006-04-07 11:30:00,21.35,21.37,21.28,21.33,31000.0,10.9737,10.9839,10.9377,10.9634,31000.0
2006-04-07 12:00:00,21.38,21.46,21.32,21.46,25000.0,10.9891,11.0302,10.9582,11.0302,25000.0
2006-04-07 12:30:00,21.46,21.46,21.26,21.27,20500.0,11.0302,11.0302,10.9274,10.9325,20500.0
2006-04-07 13:00:00,21.26,21.37,21.22,21.37,13100.0,10.9274,10.9839,10.9068,10.9839,13100.0
2006-04-07 13:30:00,21.37,21.4,21.27,21.28,11900.0,10.9839,10.9993,10.9325,10.9377,11900.0
2006-04-07 14:00:00,21.3,21.4,21.3,21.35,19000.0,10.948,10.9993,10.948,10.9737,19000.0
2006-04-07 14:30:00,21.35,21.48,21.33,21.42,23000.0,10.9737,11.0405,10.9634,11.0096,23000.0
2006-04-07 15:00:00,21.44,21.5,21.32,21.33,21500.0,11.0199,11.0507,10.9582,10.9634,21500.0
2006-04-07 15:30:00,21.35,21.41,21.33,21.36,30700.0,10.9737,11.0045,10.9634,10.9788,30700.0
2006-04-10 09:30:00,21.49,21.51,21.29,21.47,170700.0,11.0456,11.0559,10.9428,11.0353,170700.0
2006-04-10 10:00:00,21.47,21.64,21.47,21.56,52300.0,11.0353,11.1227,11.0353,11.0816,52300.0
2006-04-10 10:30:00,21.57,21.57,21.42,21.46,20900.0,11.0867,11.0867,11.0096,11.0302,20900.0
2006-04-10 11:00:00,21.47,21.57,21.46,21.57,13200.0,11.0353,11.0867,11.0302,11.0867,13200.0
2006-04-10 11:30:00,21.56,21.61,21.55,21.6,10000.0,11.0816,11.1073,11.0764,11.1021,10000.0
2006-04-10 12:00:00,21.57,21.65,21.57,21.63,10200.0,11.0867,11.1278,11.0867,11.1176,10200.0
2006-04-10 12:30:00,21.65,21.65,21.59,21.59,9400.0,11.1278,11.1278,11.097,11.097,9400.0
2006-04-10 13:00:00,21.6,21.64,21.56,21.6,9700.0,11.1021,11.1227,11.0816,11.1021,9700.0
2006-04-10 13:30:00,21.6,21.6,21.35,21.36,21400.0,11.1021,11.1021,10.9737,10.9788,21400.0
2006-04-10 14:00:00,21.39,21.46,21.38,21.42,22300.0,10.9942,11.0302,10.9891,11.0096,22300.0
2006-04-10 14:30:00,21.4,21.43,21.36,21.42,25100.0,10.9993,11.0148,10.9788,11.0096,25100.0
2006-04-10 15:00:00,21.43,21.5,21.41,21.5,17700.0,11.0148,11.0507,11.0045,11.0507,17700.0
2006-04-10 15:30:00,21.49,21.58,21.49,21.54,49000.0,11.0456,11.0919,11.0456,11.0713,49000.0
2006-04-11 09:30:00,21.52,21.6,21.43,21.51,177500.0,11.061,11.1021,11.0148,11.0559,177500.0
2006-04-11 10:00:00,21.5,21.73,21.5,21.53,60100.0,11.0507,11.169,11.0507,11.0662,60100.0
2006-04-11 10:30:00,21.52,21.6,21.5,21.53,70000.0,11.061,11.1021,11.0507,11.0662,70000.0
2006-04-11 11:00:00,21.53,21.54,21.49,21.51,18700.0,11.0662,11.0713,11.0456,11.0559,18700.0
2006-04-11 11:30:00,21.51,21.62,21.46,21.58,41700.0,11.0559,11.1124,11.0302,11.0919,41700.0
2006-04-11 12:00:00,21.58,21.7,21.57,21.6,31100.0,11.0919,11.1535,11.0867,11.1021,31100.0
2006-04-11 12:30:00,21.59,21.63,21.57,21.59,13800.0,11.097,11.1176,11.0867,11.097,13800.0
2006-04-11 13:00:00,21.59,21.68,21.56,21.67,22200.0,11.097,11.1433,11.0816,11.1381,22200.0
2006-04-11 13:30:00,21.67,21.67,21.45,21.45,23000.0,11.1381,11.1381,11.025,11.025,23000.0
2006-04-11 14:00:00,21.45,21.5,21.44,21.49,21900.0,11.025,11.0507,11.0199,11.0456,21900.0
2006-04-11 14:30:00,21.49,21.54,21.48,21.48,28700.0,11.0456,11.0713,11.0405,11.0405,28700.0
2006-04-11 15:00:00,21.48,21.48,21.4,21.43,42600.0,11.0405,11.0405,10.9993,11.0148,42600.0
2006-04-11 15:30:00,21.44,21.46,21.41,21.45,39800.0,11.0199,11.0302,11.0045,11.025,39800.0
2006-04-12 09:30:00,21.38,21.52,21.3,21.36,23000.0,10.9891,11.061,10.948,10.9788,23000.0
2006-04-12 10:00:00,21.36,21.49,21.36,21.4,11100.0,10.9788,11.0456,10.9788,10.9993,11100.0
2006-04-12 10:30:00,21.4,21.42,21.31,21.4,28100.0,10.9993,11.0096,10.9531,10.9993,28100.0
2006-04-12 11:00:00,21.4,21.43,21.39,21.42,11400.0,10.9993,11.0148,10.9942,11.0096,11400.0
2006-04-12 11:30:00,21.42,21.43,21.31,21.35,12800.0,11.0096,11.0148,10.9531,10.9737,12800.0
2006-04-12 12:00:00,21.36,21.36,21.3,21.34,16300.0,10.9788,10.9788,10.948,10.9685,16300.0
2006-04-12 12:30:00,21.35,21.43,21.35,21.43,10900.0,10.9737,11.0148,10.9737,11.0148,10900.0
2006-04-12 13:00:00,21.43,21.54,21.43,21.46,15900.0,11.0148,11.0713,11.0148,11.0302,15900.0
2006-04-12 13:30:00,21.47,21.47,21.32,21.32,15400.0,11.0353,11.0353,10.9582,10.9582,15400.0
2006-04-12 14:00:00,21.33,21.41,21.32,21.34,11100.0,10.9634,11.0045,10.9582,10.9685,11100.0
2006-04-12 14:30:00,21.34,21.38,21.33,21.36,15900.0,10.9685,10.9891,10.9634,10.9788,15900.0
2006-04-12 15:00:00,21.37,21.45,21.36,21.44,10900.0,10.9839,11.025,10.9788,11.0199,10900.0
2006-04-12 15:30:00,21.45,21.51,21.44,21.49,19000.0,11.025,11.0559,11.0199,11.0456,19000.0
2006-04-13 09:30:00,21.5,21.5,21.16,21.22,31400.0,11.0507,11.0507,10.876,10.9068,31400.0
2006-04-13 10:00:00,21.16,21.44,21.16,21.25,48500.0,10.876,11.0199,10.876,10.9223,48500.0
2006-04-13 10:30:00,21.24,21.52,21.24,21.52,13900.0,10.9171,11.061,10.9171,11.061,13900.0
2006-04-13 11:00:00,21.54,21.56,21.49,21.55,25100.0,11.0713,11.0816,11.0456,11.0764,25100.0
2006-04-13 11:30:00,21.55,21.69,21.53,21.69,11300.0,11.0764,11.1484,11.0662,11.1484,11300.0
2006-04-13 12:00:00,21.69,21.7,21.53,21.53,16200.0,11.1484,11.1535,11.0662,11.0662,16200.0
2006-04-13 12:30:00,21.56,21.57,21.48,21.48,8200.0,11.0816,11.0867,11.0405,11.0405,8200.0
2006-04-13 13:00:00,21.5,21.57,21.48,21.55,8900.0,11.0507,11.0867,11.0405,11.0764,8900.0
2006-04-13 13:30:00,21.55,21.6,21.53,21.58,10000.0,11.0764,11.1021,11.0662,11.0919,10000.0
2006-04-13 14:00:00,21.59,21.59,21.49,21.52,13300.0,11.097,11.097,11.0456,11.061,13300.0
2006-04-13 14:30:00,21.53,21.56,21.49,21.51,17500.0,11.0662,11.0816,11.0456,11.0559,17500.0
2006-04-13 15:00:00,21.49,21.52,21.42,21.49,32300.0,11.0456,11.061,11.0096,11.0456,32300.0
2006-04-13 15:30:00,21.48,21.5,21.43,21.44,33100.0,11.0405,11.0507,11.0148,11.0199,33100.0
2006-04-17 09:30:00,21.4,21.65,21.4,21.58,22900.0,10.9993,11.1278,10.9993,11.0919,22900.0
2006-04-17 10:00:00,21.57,21.72,21.57,21.67,27600.0,11.0867,11.1638,11.0867,11.1381,27600.0
2006-04-17 10:30:00,21.66,21.68,21.6,21.64,24400.0,11.133,11.1433,11.1021,11.1227,24400.0
2006-04-17 11:00:00,21.67,21.73,21.65,21.68,11400.0,11.1381,11.169,11.1278,11.1433,11400.0
2006-04-17 11:30:00,21.66,21.7,21.65,21.65,11900.0,11.133,11.1535,11.1278,11.1278,11900.0
2006-04-17 12:00:00,21.64,21.66,21.6,21.6,16900.0,11.1227,11.133,11.1021,11.1021,16900.0
2006-04-17 12:30:00,21.6,21.64,21.53,21.61,23600.0,11.1021,11.1227,11.0662,11.1073,23600.0
2006-04-17 13:00:00,21.62,21.62,21.52,21.6,47100.0,11.1124,11.1124,11.061,11.1021,47100.0
2006-04-17 13:30:00,21.61,21.62,21.45,21.48,37700.0,11.1073,11.1124,11.025,11.0405,37700.0
2006-04-17 14:00:00,21.51,21.54,21.46,21.49,22600.0,11.0559,11.0713,11.0302,11.0456,22600.0
2006-04-17 14:30:00,21.5,21.56,21.49,21.5,23800.0,11.0507,11.0816,11.0456,11.0507,23800.0
2006-04-17 15:00:00,21.5,21.59,21.47,21.59,22500.0,11.0507,11.097,11.0353,11.097,22500.0
2006-04-17 15:30:00,21.59,21.65,21.58,21.63,18000.0,11.097,11.1278,11.0919,11.1176,18000.0
2006-04-18 09:30:00,21.69,21.8,21.67,21.77,76100.0,11.1484,11.2049,11.1381,11.1895,76100.0
2006-04-18 10:00:00,21.77,21.89,21.77,21.86,60700.0,11.1895,11.2512,11.1895,11.2358,60700.0
2006-04-18 10:30:00,21.86,21.95,21.85,21.9,52400.0,11.2358,11.282,11.2306,11.2563,52400.0
2006-04-18 11:00:00,21.91,21.95,21.89,21.95,23000.0,11.2615,11.282,11.2512,11.282,23000.0
2006-04-18 11:30:00,21.94,22.0,21.9,21.98,64300.0,11.2769,11.3077,11.2563,11.2975,64300.0
2006-04-18 12:00:00,21.99,22.0,21.94,22.0,33600.0,11.3026,11.3077,11.2769,11.3077,33600.0
2006-04-18 12:30:00,22.0,22.05,21.96,22.05,49000.0,11.3077,11.3334,11.2872,11.3334,49000.0
2006-04-18 13:00:00,22.03,22.13,22.0,22.09,36400.0,11.3232,11.3746,11.3077,11.354,36400.0
2006-04-18 13:30:00,22.1,22.15,22.05,22.1,75900.0,11.3591,11.3848,11.3334,11.3591,75900.0
2006-04-18 14:00:00,22.14,22.24,22.06,22.12,50300.0,11.3797,11.4311,11.3386,11.3694,50300.0
2006-04-18 14:30:00,22.12,22.19,22.03,22.13,62800.0,11.3694,11.4054,11.3232,11.3746,62800.0
2006-04-18 15:00:00,22.16,22.28,22.11,22.25,42700.0,11.39,11.4517,11.3643,11.4362,42700.0
2006-04-18 15:30:00,22.25,22.43,22.25,22.38,145000.0,11.4362,11.5288,11.4362,11.5031,145000.0
2006-04-19 09:30:00,22.3,22.35,22.15,22.21,34300.0,11.4619,11.4876,11.3848,11.4157,34300.0
2006-04-19 10:00:00,22.21,22.36,22.15,22.16,23600.0,11.4157,11.4928,11.3848,11.39,23600.0
2006-04-19 10:30:00,22.16,22.34,22.11,22.28,28200.0,11.39,11.4825,11.3643,11.4517,28200.0
2006-04-19 11:00:00,22.28,22.41,22.28,22.38,21800.0,11.4517,11.5185,11.4517,11.5031,21800.0
2006-04-19 11:30:00,22.36,22.47,22.35,22.45,23100.0,11.4928,11.5493,11.4876,11.539,23100.0
2006-04-19 12:00:00,22.45,22.51,22.45,22.48,34900.0,11.539,11.5699,11.539,11.5545,34900.0
2006-04-19 12:30:00,22.48,22.51,22.45,22.45,22300.0,11.5545,11.5699,11.539,11.539,22300.0
2006-04-19 13:00:00,22.46,22.49,22.38,22.41,24000.0,11.5442,11.5596,11.5031,11.5185,24000.0
2006-04-19 13:30:00,22.42,22.55,22.42,22.54,26800.0,11.5236,11.5904,11.5236,11.5853,26800.0
2006-04-19 14:00:00,22.53,22.61,22.47,22.59,22300.0,11.5802,11.6213,11.5493,11.611,22300.0
2006-04-19 14:30:00,22.58,22.62,22.53,22.6,32000.0,11.6059,11.6264,11.5802,11.6161,32000.0
2006-04-19 15:00:00,22.61,22.61,22.4,22.4,37200.0,11.6213,11.6213,11.5133,11.5133,37200.0
2006-04-19 15:30:00,22.4,22.43,22.39,22.41,56200.0,11.5133,11.5288,11.5082,11.5185,56200.0
2006-04-20 09:30:00,22.35,22.37,22.24,22.32,37900.0,11.4876,11.4979,11.4311,11.4722,37900.0
2006-04-20 10:00:00,22.31,22.42,22.28,22.36,41200.0,11.4671,11.5236,11.4517,11.4928,41200.0
2006-04-20 10:30:00,22.37,22.37,22.01,22.03,47800.0,11.4979,11.4979,11.3129,11.3232,47800.0
2006-04-20 11:00:00,22.02,22.03,21.77,21.87,50600.0,11.318,11.3232,11.1895,11.2409,50600.0
2006-04-20 11:30:00,21.88,22.0,21.87,21.98,32200.0,11.2461,11.3077,11.2409,11.2975,32200.0
2006-04-20 12:00:00,21.99,22.09,21.95,22.01,22200.0,11.3026,11.354,11.282,11.3129,22200.0
2006-04-20 12:30:00,22.0,22.17,22.0,22.16,28300.0,11.3077,11.3951,11.3077,11.39,28300.0
2006-04-20 13:00:00,22.16,22.23,22.11,22.12,19300.0,11.39,11.426,11.3643,11.3694,19300.0
2006-04-20 13:30:00,22.1,22.18,22.09,22.18,10600.0,11.3591,11.4003,11.354,11.4003,10600.0
2006-04-20 14:00:00,22.18,22.23,22.1,22.12,20900.0,11.4003,11.426,11.3591,11.3694,20900.0
2006-04-20 14:30:00,22.15,22.2,22.1,22.18,10200.0,11.3848,11.4105,11.3591,11.4003,10200.0
2006-04-20 15:00:00,22.15,22.26,22.15,22.22,34300.0,11.3848,11.4414,11.3848,11.4208,34300.0
2006-04-20 15:30:00,22.23,22.29,22.18,22.22,51700.0,11.426,11.4568,11.4003,11.4208,51700.0
2006-04-21 09:30:00,22.19,22.35,22.0,22.24,62100.0,11.4054,11.4876,11.3077,11.4311,62100.0
2006-04-21 10:00:00,22.21,22.58,22.2,22.43,71300.0,11.4157,11.6059,11.4105,11.5288,71300.0
2006-04-21 10:30:00,22.42,22.49,22.38,22.46,11300.0,11.5236,11.5596,11.5031,11.5442,11300.0
2006-04-21 11:00:00,22.49,22.56,22.43,22.43,22300.0,11.5596,11.5956,11.5288,11.5288,22300.0
2006-04-21 11:30:00,22.46,22.54,22.44,22.51,10000.0,11.5442,11.5853,11.5339,11.5699,10000.0
2006-04-21 12:00:00,22.51,22.58,22.47,22.55,11600.0,11.5699,11.6059,11.5493,11.5904,11600.0
2006-04-21 12:30:00,22.55,22.58,22.51,22.52,13300.0,11.5904,11.6059,11.5699,11.575,13300.0
2006-04-21 13:00:00,22.52,22.65,22.52,22.63,25200.0,11.575,11.6418,11.575,11.6316,25200.0
2006-04-21 13:30:00,22.64,22.65,22.62,22.65,9600.0,11.6367,11.6418,11.6264,11.6418,9600.0
2006-04-21 14:00:00,22.63,22.63,22.35,22.36,27200.0,11.6316,11.6316,11.4876,11.4928,27200.0
2006-04-21 14:30:00,22.34,22.35,22.23,22.31,27900.0,11.4825,11.4876,11.426,11.4671,27900.0
2006-04-21 15:00:00,22.31,22.31,22.23,22.27,26900.0,11.4671,11.4671,11.426,11.4465,26900.0
2006-04-21 15:30:00,22.28,22.46,22.28,22.45,62400.0,11.4517,11.5442,11.4517,11.539,62400.0
2006-04-24 09:30:00,22.4,22.4,22.14,22.15,33800.0,11.5133,11.5133,11.3797,11.3848,33800.0
2006-04-24 10:00:00,22.15,22.28,22.13,22.13,24800.0,11.3848,11.4517,11.3746,11.3746,24800.0
2006-04-24 10:30:00,22.15,22.25,22.1,22.12,24700.0,11.3848,11.4362,11.3591,11.3694,24700.0
2006-04-24 11:00:00,22.14,22.16,22.09,22.11,15700.0,11.3797,11.39,11.354,11.3643,15700.0
2006-04-24 11:30:00,22.12,22.22,22.1,22.22,16800.0,11.3694,11.4208,11.3591,11.4208,16800.0
2006-04-24 12:00:00,22.21,22.22,22.17,22.2,15900.0,11.4157,11.4208,11.3951,11.4105,15900.0
2006-04-24 12:30:00,22.19,22.22,22.15,22.17,21700.0,11.4054,11.4208,11.3848,11.3951,21700.0
2006-04-24 13:00:00,22.18,22.18,22.09,22.1,26600.0,11.4003,11.4003,11.354,11.3591,26600.0
2006-04-24 13:30:00,22.1,22.12,22.02,22.02,35300.0,11.3591,11.3694,11.318,11.318,35300.0
2006-04-24 14:00:00,22.0,22.05,21.97,22.0,36600.0,11.3077,11.3334,11.2923,11.3077,36600.0
2006-04-24 14:30:00,22.01,22.01,21.91,21.94,33800.0,11.3129,11.3129,11.2615,11.2769,33800.0
2006-04-24 15:00:00,21.94,22.01,21.93,21.95,41600.0,11.2769,11.3129,11.2718,11.282,41600.0
2006-04-24 15:30:00,21.97,22.1,21.93,22.07,74100.0,11.2923,11.3591,11.2718,11.3437,74100.0
2006-04-25 09:30:00,21.91,21.96,21.7,21.96,52900.0,11.2615,11.2872,11.1535,11.2872,52900.0
2006-04-25 10:00:00,21.92,21.99,21.58,21.59,76800.0,11.2666,11.3026,11.0919,11.097,76800.0
2006-04-25 10:30:00,21.6,21.81,21.56,21.7,86400.0,11.1021,11.2101,11.0816,11.1535,86400.0
2006-04-25 11:00:00,21.71,21.8,21.7,21.78,20600.0,11.1587,11.2049,11.1535,11.1947,20600.0
2006-04-25 11:30:00,21.78,21.8,21.54,21.61,45900.0,11.1947,11.2049,11.0713,11.1073,45900.0
2006-04-25 12:00:00,21.6,21.67,21.51,21.66,27100.0,11.1021,11.1381,11.0559,11.133,27100.0
2006-04-25 12:30:00,21.67,21.74,21.58,21.69,40100.0,11.1381,11.1741,11.0919,11.1484,40100.0
2006-04-25 13:00:00,21.67,21.76,21.67,21.75,36600.0,11.1381,11.1844,11.1381,11.1792,36600.0
2006-04-25 13:30:00,21.76,21.81,21.68,21.68,32400.0,11.1844,11.2101,11.1433,11.1433,32400.0
2006-04-25 14:00:00,21.68,21.77,21.67,21.74,22900.0,11.1433,11.1895,11.1381,11.1741,22900.0
2006-04-25 14:30:00,21.74,21.81,21.69,21.74,27400.0,11.1741,11.2101,11.1484,11.1741,27400.0
2006-04-25 15:00:00,21.74,21.86,21.72,21.86,31000.0,11.1741,11.2358,11.1638,11.2358,31000.0
2006-04-25 15:30:00,21.85,21.91,21.85,21.89,55200.0,11.2306,11.2615,11.2306,11.2512,55200.0
2006-04-26 09:30:00,22.18,22.41,22.18,22.27,69000.0,11.4003,11.5185,11.4003,11.4465,69000.0
2006-04-26 10:00:00,22.27,22.5,22.19,22.5,46500.0,11.4465,11.5647,11.4054,11.5647,46500.0
2006-04-26 10:30:00,22.48,22.57,22.38,22.39,31400.0,11.5545,11.6007,11.5031,11.5082,31400.0
2006-04-26 11:00:00,22.39,22.49,22.38,22.42,15900.0,11.5082,11.5596,11.5031,11.5236,15900.0
2006-04-26 11:30:00,22.41,22.49,22.37,22.45,20600.0,11.5185,11.5596,11.4979,11.539,20600.0
2006-04-26 12:00:00,22.45,22.54,22.42,22.53,15000.0,11.539,11.5853,11.5236,11.5802,15000.0
2006-04-26 12:30:00,22.52,22.56,22.48,22.49,23000.0,11.575,11.5956,11.5545,11.5596,23000.0
2006-04-26 13:00:00,22.5,22.52,22.43,22.43,16100.0,11.5647,11.575,11.5288,11.5288,16100.0
2006-04-26 13:30:00,22.4,22.54,22.39,22.52,19000.0,11.5133,11.5853,11.5082,11.575,19000.0
2006-04-26 14:00:00,22.51,22.51,22.32,22.33,23100.0,11.5699,11.5699,11.4722,11.4774,23100.0
2006-04-26 14:30:00,22.33,22.44,22.26,22.26,30300.0,11.4774,11.5339,11.4414,11.4414,30300.0
2006-04-26 15:00:00,22.27,22.3,22.15,22.17,116000.0,11.4465,11.4619,11.3848,11.3951,116000.0
2006-04-26 15:30:00,22.16,22.17,22.11,22.15,73500.0,11.39,11.3951,11.3643,11.3848,73500.0
2006-04-27 09:30:00,21.92,22.0,21.64,21.7,58400.0,11.2666,11.3077,11.1227,11.1535,58400.0
2006-04-27 10:00:00,21.7,22.13,21.7,21.79,34700.0,11.1535,11.3746,11.1535,11.1998,34700.0
2006-04-27 10:30:00,21.8,21.91,21.59,21.88,44800.0,11.2049,11.2615,11.097,11.2461,44800.0
2006-04-27 11:00:00,21.87,22.29,21.87,22.25,57400.0,11.2409,11.4568,11.2409,11.4362,57400.0
2006-04-27 11:30:00,22.25,22.25,21.93,22.02,35300.0,11.4362,11.4362,11.2718,11.318,35300.0
2006-04-27 12:00:00,22.03,22.23,22.03,22.16,36000.0,11.3232,11.426,11.3232,11.39,36000.0
2006-04-27 12:30:00,22.17,22.18,22.09,22.16,25400.0,11.3951,11.4003,11.354,11.39,25400.0
2006-04-27 13:00:00,22.16,22.16,21.99,22.0,32600.0,11.39,11.39,11.3026,11.3077,32600.0
2006-04-27 13:30:00,21.99,21.99,21.87,21.91,32000.0,11.3026,11.3026,11.2409,11.2615,32000.0
2006-04-27 14:00:00,21.9,21.96,21.81,21.91,36600.0,11.2563,11.2872,11.2101,11.2615,36600.0
2006-04-27 14:30:00,21.91,22.02,21.81,22.0,64700.0,11.2615,11.318,11.2101,11.3077,64700.0
2006-04-27 15:00:00,21.98,22.01,21.84,21.87,39900.0,11.2975,11.3129,11.2255,11.2409,39900.0
2006-04-27 15:30:00,21.87,21.87,21.74,21.76,84400.0,11.2409,11.2409,11.1741,11.1844,84400.0
2006-04-28 09:30:00,20.0,20.74,20.0,20.57,195600.0,10.2798,10.6601,10.2798,10.5727,195600.0
2006-04-28 10:00:00,20.57,21.2,20.57,20.85,155600.0,10.5727,10.8966,10.5727,10.7167,155600.0
2006-04-28 10:30:00,20.77,20.97,20.52,20.79,97400.0,10.6755,10.7783,10.547,10.6858,97400.0
2006-04-28 11:00:00,20.79,20.95,20.72,20.73,79500.0,10.6858,10.7681,10.6498,10.655,79500.0
2006-04-28 11:30:00,20.72,20.84,20.64,20.8,58600.0,10.6498,10.7115,10.6087,10.691,58600.0
2006-04-28 12:00:00,20.79,20.83,20.52,20.54,83000.0,10.6858,10.7064,10.547,10.5573,83000.0
2006-04-28 12:30:00,20.53,20.54,20.3,20.52,65800.0,10.5522,10.5573,10.434,10.547,65800.0
2006-04-28 13:00:00,20.51,20.6,20.21,20.35,170900.0,10.5419,10.5882,10.3877,10.4597,170900.0
2006-04-28 13:30:00,20.35,20.51,20.3,20.44,95000.0,10.4597,10.5419,10.434,10.5059,95000.0
2006-04-28 14:00:00,20.45,20.89,20.44,20.87,136400.0,10.5111,10.7372,10.5059,10.7269,136400.0
2006-04-28 14:30:00,20.87,20.97,20.48,20.5,101900.0,10.7269,10.7783,10.5265,10.5368,101900.0
2006-04-28 15:00:00,20.5,20.61,20.4,20.59,176300.0,10.5368,10.5933,10.4854,10.583,176300.0
2006-04-28 15:30:00,20.61,20.63,20.43,20.53,164000.0,10.5933,10.6036,10.5008,10.5522,164000.0
2006-05-01 09:30:00,19.75,20.15,19.5,20.03,245700.0,10.1513,10.3569,10.0228,10.2952,245700.0
2006-05-01 10:00:00,20.03,20.05,19.7,19.76,123300.0,10.2952,10.3055,10.1256,10.1564,123300.0
2006-05-01 10:30:00,19.77,19.84,19.67,19.81,83800.0,10.1615,10.1975,10.1101,10.1821,83800.0
2006-05-01 11:00:00,19.81,19.87,19.72,19.76,60300.0,10.1821,10.2129,10.1358,10.1564,60300.0
2006-05-01 11:30:00,19.75,19.9,19.75,19.88,55300.0,10.1513,10.2284,10.1513,10.2181,55300.0
2006-05-01 12:00:00,19.88,19.9,19.82,19.84,49600.0,10.2181,10.2284,10.1872,10.1975,49600.0
2006-05-01 12:30:00,19.83,19.87,19.81,19.84,66800.0,10.1924,10.2129,10.1821,10.1975,66800.0
2006-05-01 13:00:00,19.84,20.06,19.79,20.06,104100.0,10.1975,10.3106,10.1718,10.3106,104100.0
2006-05-01 13:30:00,20.06,20.22,20.06,20.19,94800.0,10.3106,10.3928,10.3106,10.3774,94800.0
2006-05-01 14:00:00,20.19,20.2,20.06,20.08,97700.0,10.3774,10.3826,10.3106,10.3209,97700.0
2006-05-01 14:30:00,20.08,20.12,20.02,20.09,87900.0,10.3209,10.3414,10.29,10.326,87900.0
2006-05-01 15:00:00,20.1,20.17,20.0,20.08,114500.0,10.3312,10.3671,10.2798,10.3209,114500.0
2006-05-01 15:30:00,20.08,20.08,19.87,19.93,162800.0,10.3209,10.3209,10.2129,10.2438,162800.0
2006-05-02 09:30:00,19.88,20.0,19.66,19.75,121700.0,10.2181,10.2798,10.105,10.1513,121700.0
2006-05-02 10:00:00,19.75,19.87,19.71,19.74,69100.0,10.1513,10.2129,10.1307,10.1461,69100.0
2006-05-02 10:30:00,19.74,19.84,19.71,19.71,79500.0,10.1461,10.1975,10.1307,10.1307,79500.0
2006-05-02 11:00:00,19.71,19.73,19.67,19.69,59700.0,10.1307,10.141,10.1101,10.1204,59700.0
2006-05-02 11:30:00,19.7,19.73,19.68,19.7,42100.0,10.1256,10.141,10.1153,10.1256,42100.0
2006-05-02 12:00:00,19.71,19.71,19.67,19.68,41300.0,10.1307,10.1307,10.1101,10.1153,41300.0
2006-05-02 12:30:00,19.68,19.82,19.68,19.8,85800.0,10.1153,10.1872,10.1153,10.177,85800.0
2006-05-02 13:00:00,19.8,19.84,19.71,19.73,39200.0,10.177,10.1975,10.1307,10.141,39200.0
2006-05-02 13:30:00,19.72,19.74,19.69,19.73,40700.0,10.1358,10.1461,10.1204,10.141,40700.0
2006-05-02 14:00:00,19.73,19.81,19.73,19.79,66200.0,10.141,10.1821,10.141,10.1718,66200.0
2006-05-02 14:30:00,19.79,19.81,19.69,19.71,52400.0,10.1718,10.1821,10.1204,10.1307,52400.0
2006-05-02 15:00:00,19.7,19.75,19.69,19.71,132700.0,10.1256,10.1513,10.1204,10.1307,132700.0
2006-05-02 15:30:00,19.72,19.75,19.69,19.7,185000.0,10.1358,10.1513,10.1204,10.1256,185000.0
2006-05-03 09:30:00,19.59,19.82,19.53,19.77,68800.0,10.069,10.1872,10.0382,10.1615,68800.0
2006-05-03 10:00:00,19.75,19.76,19.65,19.71,54000.0,10.1513,10.1564,10.0999,10.1307,54000.0
2006-05-03 10:30:00,19.74,19.74,19.69,19.73,64200.0,10.1461,10.1461,10.1204,10.141,64200.0
2006-05-03 11:00:00,19.73,19.8,19.72,19.78,95100.0,10.141,10.177,10.1358,10.1667,95100.0
2006-05-03 11:30:00,19.77,19.8,19.73,19.78,54300.0,10.1615,10.177,10.141,10.1667,54300.0
2006-05-03 12:00:00,19.77,19.78,19.72,19.74,34100.0,10.1615,10.1667,10.1358,10.1461,34100.0
2006-05-03 12:30:00,19.74,19.75,19.73,19.74,21000.0,10.1461,10.1513,10.141,10.1461,21000.0
2006-05-03 13:00:00,19.75,19.75,19.73,19.74,17200.0,10.1513,10.1513,10.141,10.1461,17200.0
2006-05-03 13:30:00,19.75,19.8,19.62,19.63,70300.0,10.1513,10.177,10.0845,10.0896,70300.0
2006-05-03 14:00:00,19.63,19.64,19.56,19.62,66400.0,10.0896,10.0947,10.0536,10.0845,66400.0
2006-05-03 14:30:00,19.62,19.72,19.62,19.7,35400.0,10.0845,10.1358,10.0845,10.1256,35400.0
2006-05-03 15:00:00,19.7,19.75,19.69,19.73,59100.0,10.1256,10.1513,10.1204,10.141,59100.0
2006-05-03 15:30:00,19.73,19.8,19.73,19.76,145100.0,10.141,10.177,10.141,10.1564,145100.0
2006-05-04 09:30:00,19.76,19.83,19.6,19.66,56900.0,10.1564,10.1924,10.0742,10.105,56900.0
2006-05-04 10:00:00,19.66,19.75,19.63,19.64,53000.0,10.105,10.1513,10.0896,10.0947,53000.0
2006-05-04 10:30:00,19.66,19.73,19.64,19.67,50000.0,10.105,10.141,10.0947,10.1101,50000.0
2006-05-04 11:00:00,19.68,19.74,19.63,19.68,42200.0,10.1153,10.1461,10.0896,10.1153,42200.0
2006-05-04 11:30:00,19.68,19.73,19.64,19.66,36800.0,10.1153,10.141,10.0947,10.105,36800.0
2006-05-04 12:00:00,19.68,19.68,19.56,19.58,72900.0,10.1153,10.1153,10.0536,10.0639,72900.0
2006-05-04 12:30:00,19.58,19.7,19.54,19.69,56400.0,10.0639,10.1256,10.0433,10.1204,56400.0
2006-05-04 13:00:00,19.69,19.77,19.69,19.73,34600.0,10.1204,10.1615,10.1204,10.141,34600.0
2006-05-04 13:30:00,19.73,19.74,19.65,19.68,29800.0,10.141,10.1461,10.0999,10.1153,29800.0
2006-05-04 14:00:00,19.69,19.79,19.68,19.71,64800.0,10.1204,10.1718,10.1153,10.1307,64800.0
2006-05-04 14:30:00,19.72,19.74,19.67,19.69,56200.0,10.1358,10.1461,10.1101,10.1204,56200.0
2006-05-04 15:00:00,19.71,19.75,19.68,19.75,111900.0,10.1307,10.1513,10.1153,10.1513,111900.0
2006-05-04 15:30:00,19.75,19.78,19.68,19.7,145400.0,10.1513,10.1667,10.1153,10.1256,145400.0
2006-05-05 09:30:00,19.69,19.7,19.56,19.56,111100.0,10.1204,10.1256,10.0536,10.0536,111100.0
2006-05-05 10:00:00,19.59,19.6,19.42,19.42,100400.0,10.069,10.0742,9.9817,9.9817,100400.0
2006-05-05 10:30:00,19.39,19.42,19.33,19.37,80200.0,9.9662,9.9817,9.9354,9.956,80200.0
2006-05-05 11:00:00,19.36,19.4,19.31,19.35,65100.0,9.9508,9.9714,9.9251,9.9457,65100.0
2006-05-05 11:30:00,19.35,19.4,19.32,19.35,73500.0,9.9457,9.9714,9.9303,9.9457,73500.0
2006-05-05 12:00:00,19.36,19.37,19.22,19.25,78800.0,9.9508,9.956,9.8789,9.8943,78800.0
2006-05-05 12:30:00,19.24,19.28,19.2,19.2,70500.0,9.8891,9.9097,9.8686,9.8686,70500.0
2006-05-05 13:00:00,19.2,19.23,19.12,19.14,102700.0,9.8686,9.884,9.8275,9.8377,102700.0
2006-05-05 13:30:00,19.14,19.2,19.12,19.15,110500.0,9.8377,9.8686,9.8275,9.8429,110500.0
2006-05-05 14:00:00,19.15,19.2,19.1,19.18,75600.0,9.8429,9.8686,9.8172,9.8583,75600.0
2006-05-05 14:30:00,19.19,19.42,19.17,19.41,61900.0,9.8634,9.9817,9.8532,9.9765,61900.0
2006-05-05 15:00:00,19.41,19.41,19.37,19.39,68000.0,9.9765,9.9765,9.956,9.9662,68000.0
2006-05-05 15:30:00,19.39,19.41,19.36,19.4,83800.0,9.9662,9.9765,9.9508,9.9714,83800.0
2006-05-08 09:30:00,19.11,19.17,18.97,19.06,92800.0,9.9254,9.9565,9.8527,9.8994,92800.0
2006-05-08 10:00:00,19.05,19.06,18.93,18.98,50700.0,9.8942,9.8994,9.8319,9.8579,50700.0
2006-05-08 10:30:00,18.99,19.1,18.98,19.03,53100.0,9.8631,9.9202,9.8579,9.8838,53100.0
2006-05-08 11:00:00,19.03,19.08,18.99,19.0,57500.0,9.8838,9.9098,9.8631,9.8683,57500.0
2006-05-08 11:30:00,18.99,19.0,18.87,18.87,82800.0,9.8631,9.8683,9.8007,9.8007,82800.0
2006-05-08 12:00:00,18.89,18.9,18.82,18.9,135000.0,9.8111,9.8163,9.7748,9.8163,135000.0
2006-05-08 12:30:00,18.91,19.11,18.91,19.01,56800.0,9.8215,9.9254,9.8215,9.8734,56800.0
2006-05-08 13:00:00,19.0,19.01,18.93,18.94,71000.0,9.8683,9.8734,9.8319,9.8371,71000.0
2006-05-08 13:30:00,18.95,19.0,18.93,18.99,33100.0,9.8423,9.8683,9.8319,9.8631,33100.0
2006-05-08 14:00:00,19.0,19.05,19.0,19.03,73900.0,9.8683,9.8942,9.8683,9.8838,73900.0
2006-05-08 14:30:00,19.03,19.08,18.99,19.06,51100.0,9.8838,9.9098,9.8631,9.8994,51100.0
2006-05-08 15:00:00,19.07,19.07,18.98,19.03,87300.0,9.9046,9.9046,9.8579,9.8838,87300.0
2006-05-08 15:30:00,19.02,19.08,19.01,19.04,56600.0,9.8786,9.9098,9.8734,9.889,56600.0
2006-05-09 09:30:00,19.03,19.16,18.95,19.14,44100.0,9.8838,9.9514,9.8423,9.941,44100.0
2006-05-09 10:00:00,19.11,19.15,19.1,19.15,25800.0,9.9254,9.9462,9.9202,9.9462,25800.0
2006-05-09 10:30:00,19.17,19.25,19.14,19.23,20700.0,9.9565,9.9981,9.941,9.9877,20700.0
2006-05-09 11:00:00,19.24,19.28,19.22,19.25,32000.0,9.9929,10.0137,9.9825,9.9981,32000.0
2006-05-09 11:30:00,19.25,19.31,19.24,19.27,27900.0,9.9981,10.0293,9.9929,10.0085,27900.0
2006-05-09 12:00:00,19.26,19.28,19.24,19.26,13900.0,10.0033,10.0137,9.9929,10.0033,13900.0
2006-05-09 12:30:00,19.26,19.27,19.17,19.19,22600.0,10.0033,10.0085,9.9565,9.9669,22600.0
2006-05-09 13:00:00,19.19,19.2,19.19,19.19,11500.0,9.9669,9.9721,9.9669,9.9669,11500.0
2006-05-09 13:30:00,19.2,19.2,19.13,19.15,20100.0,9.9721,9.9721,9.9358,9.9462,20100.0
2006-05-09 14:00:00,19.15,19.22,19.13,19.22,25000.0,9.9462,9.9825,9.9358,9.9825,25000.0
2006-05-09 14:30:00,19.21,19.29,19.2,19.28,27300.0,9.9773,10.0189,9.9721,10.0137,27300.0
2006-05-09 15:00:00,19.28,19.36,19.26,19.36,64200.0,10.0137,10.0552,10.0033,10.0552,64200.0
2006-05-09 15:30:00,19.35,19.4,19.35,19.35,66100.0,10.05,10.076,10.05,10.05,66100.0
2006-05-10 09:30:00,19.35,19.43,19.1,19.33,51100.0,10.05,10.0916,9.9202,10.0396,51100.0
2006-05-10 10:00:00,19.33,19.45,19.33,19.45,25300.0,10.0396,10.102,10.0396,10.102,25300.0
2006-05-10 10:30:00,19.44,19.47,19.37,19.38,24300.0,10.0968,10.1124,10.0604,10.0656,24300.0
2006-05-10 11:00:00,19.35,19.42,19.34,19.41,23300.0,10.05,10.0864,10.0448,10.0812,23300.0
2006-05-10 11:30:00,19.39,19.44,19.37,19.41,27100.0,10.0708,10.0968,10.0604,10.0812,27100.0
2006-05-10 12:00:00,19.42,19.45,19.41,19.45,16200.0,10.0864,10.102,10.0812,10.102,16200.0
2006-05-10 12:30:00,19.45,19.53,19.45,19.5,25000.0,10.102,10.1435,10.102,10.1279,25000.0
2006-05-10 13:00:00,19.51,19.52,19.44,19.45,18400.0,10.1331,10.1383,10.0968,10.102,18400.0
2006-05-10 13:30:00,19.44,19.45,19.35,19.35,15900.0,10.0968,10.102,10.05,10.05,15900.0
2006-05-10 14:00:00,19.35,19.45,19.16,19.23,38600.0,10.05,10.102,9.9514,9.9877,38600.0
2006-05-10 14:30:00,19.22,19.42,19.2,19.4,71500.0,9.9825,10.0864,9.9721,10.076,71500.0
2006-05-10 15:00:00,19.39,19.42,19.32,19.33,30200.0,10.0708,10.0864,10.0345,10.0396,30200.0
2006-05-10 15:30:00,19.33,19.36,19.3,19.34,46100.0,10.0396,10.0552,10.0241,10.0448,46100.0
2006-05-11 09:30:00,19.3,19.44,19.19,19.25,42000.0,10.0241,10.0968,9.9669,9.9981,42000.0
2006-05-11 10:00:00,19.26,19.43,19.24,19.31,33400.0,10.0033,10.0916,9.9929,10.0293,33400.0
2006-05-11 10:30:00,19.31,19.38,19.25,19.28,28600.0,10.0293,10.0656,9.9981,10.0137,28600.0
2006-05-11 11:00:00,19.3,19.39,19.2,19.2,29500.0,10.0241,10.0708,9.9721,9.9721,29500.0
2006-05-11 11:30:00,19.21,19.28,19.09,19.09,41100.0,9.9773,10.0137,9.915,9.915,41100.0
2006-05-11 12:00:00,19.1,19.14,18.97,19.01,42600.0,9.9202,9.941,9.8527,9.8734,42600.0
2006-05-11 12:30:00,19.0,19.05,18.87,19.04,35000.0,9.8683,9.8942,9.8007,9.889,35000.0
2006-05-11 13:00:00,19.03,19.06,18.93,19.03,40000.0,9.8838,9.8994,9.8319,9.8838,40000.0
2006-05-11 13:30:00,19.02,19.06,19.0,19.06,25400.0,9.8786,9.8994,9.8683,9.8994,25400.0
2006-05-11 14:00:00,19.05,19.11,19.02,19.1,35700.0,9.8942,9.9254,9.8786,9.9202,35700.0
2006-05-11 14:30:00,19.1,19.13,18.96,18.97,27200.0,9.9202,9.9358,9.8475,9.8527,27200.0
2006-05-11 15:00:00,18.95,18.96,18.86,18.86,62800.0,9.8423,9.8475,9.7955,9.7955,62800.0
2006-05-11 15:30:00,18.87,18.92,18.74,18.87,131800.0,9.8007,9.8267,9.7332,9.8007,131800.0
2006-05-12 09:30:00,18.65,18.77,18.38,18.71,114200.0,9.6865,9.7488,9.5462,9.7176,114200.0
2006-05-12 10:00:00,18.76,18.8,18.58,18.62,46000.0,9.7436,9.7644,9.6501,9.6709,46000.0
2006-05-12 10:30:00,18.62,18.62,18.42,18.53,72100.0,9.6709,9.6709,9.567,9.6241,72100.0
2006-05-12 11:00:00,18.53,18.68,18.53,18.64,44900.0,9.6241,9.702,9.6241,9.6813,44900.0
2006-05-12 11:30:00,18.62,18.67,18.54,18.67,37300.0,9.6709,9.6969,9.6293,9.6969,37300.0
2006-05-12 12:00:00,18.67,18.74,18.61,18.61,29800.0,9.6969,9.7332,9.6657,9.6657,29800.0
2006-05-12 12:30:00,18.61,18.61,18.54,18.56,31500.0,9.6657,9.6657,9.6293,9.6397,31500.0
2006-05-12 13:00:00,18.56,18.62,18.52,18.58,24000.0,9.6397,9.6709,9.6189,9.6501,24000.0
2006-05-12 13:30:00,18.59,18.6,18.54,18.58,35500.0,9.6553,9.6605,9.6293,9.6501,35500.0
2006-05-12 14:00:00,18.59,18.7,18.58,18.64,38700.0,9.6553,9.7124,9.6501,9.6813,38700.0
2006-05-12 14:30:00,18.63,18.66,18.53,18.56,59900.0,9.6761,9.6917,9.6241,9.6397,59900.0
2006-05-12 15:00:00,18.55,18.61,18.52,18.59,36400.0,9.6345,9.6657,9.6189,9.6553,36400.0
2006-05-12 15:30:00,18.59,18.6,18.54,18.55,70900.0,9.6553,9.6605,9.6293,9.6345,70900.0
2006-05-15 09:30:00,18.29,18.45,18.1,18.15,143800.0,9.4995,9.5826,9.4008,9.4268,143800.0
2006-05-15 10:00:00,18.16,18.26,18.01,18.21,130100.0,9.432,9.4839,9.3541,9.4579,130100.0
2006-05-15 10:30:00,18.22,18.37,18.18,18.29,52500.0,9.4631,9.541,9.4424,9.4995,52500.0
2006-05-15 11:00:00,18.29,18.36,18.19,18.19,43500.0,9.4995,9.5358,9.4476,9.4476,43500.0
2006-05-15 11:30:00,18.19,18.34,18.14,18.34,141500.0,9.4476,9.5255,9.4216,9.5255,141500.0
2006-05-15 12:00:00,18.35,18.37,18.32,18.37,24300.0,9.5307,9.541,9.5151,9.541,24300.0
2006-05-15 12:30:00,18.37,18.46,18.37,18.46,24400.0,9.541,9.5878,9.541,9.5878,24400.0
2006-05-15 13:00:00,18.46,18.5,18.35,18.35,33600.0,9.5878,9.6086,9.5307,9.5307,33600.0
2006-05-15 13:30:00,18.36,18.36,18.01,18.15,53400.0,9.5358,9.5358,9.3541,9.4268,53400.0
2006-05-15 14:00:00,18.15,18.37,18.15,18.37,42400.0,9.4268,9.541,9.4268,9.541,42400.0
2006-05-15 14:30:00,18.36,18.44,18.31,18.39,46700.0,9.5358,9.5774,9.5099,9.5514,46700.0
2006-05-15 15:00:00,18.39,18.55,18.37,18.53,50900.0,9.5514,9.6345,9.541,9.6241,50900.0
2006-05-15 15:30:00,18.5,18.6,18.49,18.5,78800.0,9.6086,9.6605,9.6034,9.6086,78800.0
2006-05-16 09:30:00,18.53,18.64,18.5,18.59,38800.0,9.6241,9.6813,9.6086,9.6553,38800.0
2006-05-16 10:00:00,18.6,18.6,18.45,18.52,33200.0,9.6605,9.6605,9.5826,9.6189,33200.0
2006-05-16 10:30:00,18.5,18.52,18.44,18.44,25000.0,9.6086,9.6189,9.5774,9.5774,25000.0
2006-05-16 11:00:00,18.44,18.46,18.35,18.39,20500.0,9.5774,9.5878,9.5307,9.5514,20500.0
2006-05-16 11:30:00,18.38,18.38,18.25,18.36,23800.0,9.5462,9.5462,9.4787,9.5358,23800.0
2006-05-16 12:00:00,18.35,18.44,18.3,18.34,19100.0,9.5307,9.5774,9.5047,9.5255,19100.0
2006-05-16 12:30:00,18.33,18.48,18.33,18.48,22200.0,9.5203,9.5982,9.5203,9.5982,22200.0
2006-05-16 13:00:00,18.47,18.53,18.46,18.51,45700.0,9.593,9.6241,9.5878,9.6138,45700.0
2006-05-16 13:30:00,18.51,18.57,18.42,18.48,16400.0,9.6138,9.6449,9.567,9.5982,16400.0
2006-05-16 14:00:00,18.48,18.48,18.4,18.4,17200.0,9.5982,9.5982,9.5566,9.5566,17200.0
2006-05-16 14:30:00,18.41,18.47,18.38,18.4,21900.0,9.5618,9.593,9.5462,9.5566,21900.0
2006-05-16 15:00:00,18.4,18.4,18.3,18.32,38600.0,9.5566,9.5566,9.5047,9.5151,38600.0
2006-05-16 15:30:00,18.32,18.38,18.26,18.29,103500.0,9.5151,9.5462,9.4839,9.4995,103500.0
2006-05-17 09:30:00,18.0,18.12,17.79,18.0,93200.0,9.3489,9.4112,9.2398,9.3489,93200.0
2006-05-17 10:00:00,18.02,18.04,17.87,17.96,36900.0,9.3593,9.3696,9.2814,9.3281,36900.0
2006-05-17 10:30:00,17.96,18.0,17.9,17.95,28400.0,9.3281,9.3489,9.2969,9.3229,28400.0
2006-05-17 11:00:00,17.95,17.95,17.65,17.65,84500.0,9.3229,9.3229,9.1671,9.1671,84500.0
2006-05-17 11:30:00,17.63,17.73,17.58,17.7,70700.0,9.1567,9.2086,9.1307,9.1931,70700.0
2006-05-17 12:00:00,17.68,17.87,17.67,17.83,23900.0,9.1827,9.2814,9.1775,9.2606,23900.0
2006-05-17 12:30:00,17.83,17.92,17.76,17.82,27700.0,9.2606,9.3073,9.2242,9.2554,27700.0
2006-05-17 13:00:00,17.84,17.88,17.74,17.76,35900.0,9.2658,9.2865,9.2138,9.2242,35900.0
2006-05-17 13:30:00,17.75,17.9,17.74,17.88,81200.0,9.219,9.2969,9.2138,9.2865,81200.0
2006-05-17 14:00:00,17.88,17.88,17.69,17.69,25400.0,9.2865,9.2865,9.1879,9.1879,25400.0
2006-05-17 14:30:00,17.7,17.74,17.61,17.67,31400.0,9.1931,9.2138,9.1463,9.1775,31400.0
2006-05-17 15:00:00,17.67,17.76,17.65,17.69,73000.0,9.1775,9.2242,9.1671,9.1879,73000.0
2006-05-17 15:30:00,17.7,17.76,17.57,17.65,147400.0,9.1931,9.2242,9.1255,9.1671,147400.0
2006-05-18 09:30:00,17.6,17.93,17.53,17.79,71100.0,9.1411,9.3125,9.1048,9.2398,71100.0
2006-05-18 10:00:00,17.78,17.93,17.73,17.91,23900.0,9.2346,9.3125,9.2086,9.3021,23900.0
2006-05-18 10:30:00,17.91,17.91,17.84,17.88,17700.0,9.3021,9.3021,9.2658,9.2865,17700.0
2006-05-18 11:00:00,17.89,17.93,17.77,17.93,22800.0,9.2917,9.3125,9.2294,9.3125,22800.0
2006-05-18 11:30:00,17.94,17.98,17.83,17.89,29900.0,9.3177,9.3385,9.2606,9.2917,29900.0
2006-05-18 12:00:00,17.9,17.99,17.88,17.93,32600.0,9.2969,9.3437,9.2865,9.3125,32600.0
2006-05-18 12:30:00,17.91,17.98,17.87,17.97,14700.0,9.3021,9.3385,9.2814,9.3333,14700.0
2006-05-18 13:00:00,17.96,17.99,17.9,17.93,24500.0,9.3281,9.3437,9.2969,9.3125,24500.0
2006-05-18 13:30:00,17.95,17.95,17.88,17.88,26700.0,9.3229,9.3229,9.2865,9.2865,26700.0
2006-05-18 14:00:00,17.89,17.89,17.85,17.86,15200.0,9.2917,9.2917,9.271,9.2762,15200.0
2006-05-18 14:30:00,17.85,17.89,17.83,17.84,12600.0,9.271,9.2917,9.2606,9.2658,12600.0
2006-05-18 15:00:00,17.83,17.87,17.68,17.7,23600.0,9.2606,9.2814,9.1827,9.1931,23600.0
2006-05-18 15:30:00,17.7,17.73,17.6,17.63,74300.0,9.1931,9.2086,9.1411,9.1567,74300.0
2006-05-19 09:30:00,17.63,17.81,17.58,17.78,45100.0,9.1567,9.2502,9.1307,9.2346,45100.0
2006-05-19 10:00:00,17.78,17.78,17.56,17.6,29900.0,9.2346,9.2346,9.1203,9.1411,29900.0
2006-05-19 10:30:00,17.66,17.71,17.62,17.69,18200.0,9.1723,9.1982,9.1515,9.1879,18200.0
2006-05-19 11:00:00,17.67,17.68,17.52,17.63,55900.0,9.1775,9.1827,9.0996,9.1567,55900.0
2006-05-19 11:30:00,17.66,17.74,17.6,17.62,46500.0,9.1723,9.2138,9.1411,9.1515,46500.0
2006-05-19 12:00:00,17.65,17.78,17.64,17.75,36200.0,9.1671,9.2346,9.1619,9.219,36200.0
2006-05-19 12:30:00,17.76,17.98,17.75,17.9,67400.0,9.2242,9.3385,9.219,9.2969,67400.0
2006-05-19 13:00:00,17.9,18.0,17.84,17.95,120200.0,9.2969,9.3489,9.2658,9.3229,120200.0
2006-05-19 13:30:00,17.95,18.0,17.88,17.91,51600.0,9.3229,9.3489,9.2865,9.3021,51600.0
2006-05-19 14:00:00,17.94,17.94,17.78,17.82,18800.0,9.3177,9.3177,9.2346,9.2554,18800.0
2006-05-19 14:30:00,17.83,17.83,17.66,17.67,39500.0,9.2606,9.2606,9.1723,9.1775,39500.0
2006-05-19 15:00:00,17.68,17.73,17.62,17.72,42000.0,9.1827,9.2086,9.1515,9.2034,42000.0
2006-05-19 15:30:00,17.73,17.88,17.7,17.79,68000.0,9.2086,9.2865,9.1931,9.2398,68000.0
2006-05-22 09:30:00,17.6,17.75,17.35,17.4,80800.0,9.1411,9.219,9.0113,9.0372,80800.0
2006-05-22 10:00:00,17.39,17.43,17.27,17.35,27600.0,9.032,9.0528,8.9697,9.0113,27600.0
2006-05-22 10:30:00,17.35,17.41,17.3,17.35,46600.0,9.0113,9.0424,8.9853,9.0113,46600.0
2006-05-22 11:00:00,17.37,17.38,17.25,17.32,53900.0,9.0217,9.0269,8.9593,8.9957,53900.0
2006-05-22 11:30:00,17.35,17.41,17.3,17.35,39100.0,9.0113,9.0424,8.9853,9.0113,39100.0
2006-05-22 12:00:00,17.34,17.41,17.25,17.36,97000.0,9.0061,9.0424,8.9593,9.0165,97000.0
2006-05-22 12:30:00,17.39,17.54,17.35,17.45,36400.0,9.032,9.11,9.0113,9.0632,36400.0
2006-05-22 13:00:00,17.45,17.51,17.43,17.51,12400.0,9.0632,9.0944,9.0528,9.0944,12400.0
2006-05-22 13:30:00,17.5,17.58,17.47,17.56,45300.0,9.0892,9.1307,9.0736,9.1203,45300.0
2006-05-22 14:00:00,17.51,17.6,17.37,17.6,31000.0,9.0944,9.1411,9.0217,9.1411,31000.0
2006-05-22 14:30:00,17.6,17.6,17.45,17.48,24700.0,9.1411,9.1411,9.0632,9.0788,24700.0
2006-05-22 15:00:00,17.49,17.8,17.48,17.8,61300.0,9.084,9.245,9.0788,9.245,61300.0
2006-05-22 15:30:00,17.79,17.86,17.64,17.65,86800.0,9.2398,9.2762,9.1619,9.1671,86800.0
2006-05-23 09:30:00,17.82,18.0,17.8,17.83,47600.0,9.2554,9.3489,9.245,9.2606,47600.0
2006-05-23 10:00:00,17.84,18.07,17.84,18.0,78500.0,9.2658,9.3852,9.2658,9.3489,78500.0
2006-05-23 10:30:00,18.0,18.04,17.82,17.82,51200.0,9.3489,9.3696,9.2554,9.2554,51200.0
2006-05-23 11:00:00,17.82,17.87,17.73,17.76,31100.0,9.2554,9.2814,9.2086,9.2242,31100.0
2006-05-23 11:30:00,17.74,17.81,17.71,17.71,31100.0,9.2138,9.2502,9.1982,9.1982,31100.0
2006-05-23 12:00:00,17.73,17.75,17.66,17.69,24400.0,9.2086,9.219,9.1723,9.1879,24400.0
2006-05-23 12:30:00,17.69,17.69,17.62,17.62,22800.0,9.1879,9.1879,9.1515,9.1515,22800.0
2006-05-23 13:00:00,17.63,17.64,17.6,17.63,20100.0,9.1567,9.1619,9.1411,9.1567,20100.0
2006-05-23 13:30:00,17.64,17.71,17.59,17.61,17900.0,9.1619,9.1982,9.1359,9.1463,17900.0
2006-05-23 14:00:00,17.61,17.63,17.51,17.55,27900.0,9.1463,9.1567,9.0944,9.1151,27900.0
2006-05-23 14:30:00,17.55,17.62,17.46,17.47,29800.0,9.1151,9.1515,9.0684,9.0736,29800.0
2006-05-23 15:00:00,17.46,17.52,17.4,17.41,37900.0,9.0684,9.0996,9.0372,9.0424,37900.0
2006-05-23 15:30:00,17.41,17.42,17.19,17.25,95500.0,9.0424,9.0476,8.9282,8.9593,95500.0
2006-05-24 09:30:00,17.29,17.67,17.28,17.58,52100.0,8.9801,9.1775,8.9749,9.1307,52100.0
2006-05-24 10:00:00,17.61,17.84,17.57,17.8,64300.0,9.1463,9.2658,9.1255,9.245,64300.0
2006-05-24 10:30:00,17.8,17.89,17.7,17.8,70500.0,9.245,9.2917,9.1931,9.245,70500.0
2006-05-24 11:00:00,17.8,17.8,17.6,17.63,57200.0,9.245,9.245,9.1411,9.1567,57200.0
2006-05-24 11:30:00,17.61,17.65,17.39,17.62,44200.0,9.1463,9.1671,9.032,9.1515,44200.0
2006-05-24 12:00:00,17.62,17.72,17.54,17.56,29700.0,9.1515,9.2034,9.11,9.1203,29700.0
2006-05-24 12:30:00,17.57,17.64,17.29,17.4,53800.0,9.1255,9.1619,8.9801,9.0372,53800.0
2006-05-24 13:00:00,17.37,17.44,17.25,17.25,30900.0,9.0217,9.058,8.9593,8.9593,30900.0
2006-05-24 13:30:00,17.26,17.42,17.17,17.4,41700.0,8.9645,9.0476,8.9178,9.0372,41700.0
2006-05-24 14:00:00,17.4,17.48,17.15,17.24,51200.0,9.0372,9.0788,8.9074,8.9541,51200.0
2006-05-24 14:30:00,17.23,17.52,17.19,17.51,77500.0,8.9489,9.0996,8.9282,9.0944,77500.0
2006-05-24 15:00:00,17.51,17.58,17.35,17.43,88200.0,9.0944,9.1307,9.0113,9.0528,88200.0
2006-05-24 15:30:00,17.43,17.7,17.43,17.49,145000.0,9.0528,9.1931,9.0528,9.084,145000.0
2006-05-25 09:30:00,17.56,17.8,17.56,17.59,42000.0,9.1203,9.245,9.1203,9.1359,42000.0
2006-05-25 10:00:00,17.65,17.69,17.52,17.61,31200.0,9.1671,9.1879,9.0996,9.1463,31200.0
2006-05-25 10:30:00,17.64,17.69,17.59,17.62,17800.0,9.1619,9.1879,9.1359,9.1515,17800.0
2006-05-25 11:00:00,17.61,17.64,17.57,17.64,12400.0,9.1463,9.1619,9.1255,9.1619,12400.0
2006-05-25 11:30:00,17.64,17.84,17.64,17.84,26700.0,9.1619,9.2658,9.1619,9.2658,26700.0
2006-05-25 12:00:00,17.84,17.85,17.73,17.78,12300.0,9.2658,9.271,9.2086,9.2346,12300.0
2006-05-25 12:30:00,17.76,17.77,17.67,17.7,12500.0,9.2242,9.2294,9.1775,9.1931,12500.0
2006-05-25 13:00:00,17.69,17.72,17.65,17.65,7100.0,9.1879,9.2034,9.1671,9.1671,7100.0
2006-05-25 13:30:00,17.66,17.78,17.65,17.75,17200.0,9.1723,9.2346,9.1671,9.219,17200.0
2006-05-25 14:00:00,17.75,17.76,17.67,17.7,19600.0,9.219,9.2242,9.1775,9.1931,19600.0
2006-05-25 14:30:00,17.7,17.78,17.68,17.74,29200.0,9.1931,9.2346,9.1827,9.2138,29200.0
2006-05-25 15:00:00,17.73,17.85,17.67,17.84,58400.0,9.2086,9.271,9.1775,9.2658,58400.0
2006-05-25 15:30:00,17.84,17.86,17.65,17.79,74900.0,9.2658,9.2762,9.1671,9.2398,74900.0
2006-05-26 09:30:00,17.82,17.88,17.6,17.68,37900.0,9.2554,9.2865,9.1411,9.1827,37900.0
2006-05-26 10:00:00,17.73,17.77,17.62,17.72,33800.0,9.2086,9.2294,9.1515,9.2034,33800.0
2006-05-26 10:30:00,17.72,17.74,17.64,17.68,28500.0,9.2034,9.2138,9.1619,9.1827,28500.0
2006-05-26 11:00:00,17.66,17.72,17.64,17.71,27700.0,9.1723,9.2034,9.1619,9.1982,27700.0
2006-05-26 11:30:00,17.72,17.79,17.7,17.71,37600.0,9.2034,9.2398,9.1931,9.1982,37600.0
2006-05-26 12:00:00,17.7,17.72,17.62,17.63,22400.0,9.1931,9.2034,9.1515,9.1567,22400.0
2006-05-26 12:30:00,17.62,17.66,17.61,17.64,24000.0,9.1515,9.1723,9.1463,9.1619,24000.0
2006-05-26 13:00:00,17.66,17.66,17.62,17.66,19700.0,9.1723,9.1723,9.1515,9.1723,19700.0
2006-05-26 13:30:00,17.64,17.7,17.62,17.66,35700.0,9.1619,9.1931,9.1515,9.1723,35700.0
2006-05-26 14:00:00,17.66,17.66,17.59,17.6,37100.0,9.1723,9.1723,9.1359,9.1411,37100.0
2006-05-26 14:30:00,17.61,17.62,17.53,17.56,57600.0,9.1463,9.1515,9.1048,9.1203,57600.0
2006-05-26 15:00:00,17.55,17.66,17.55,17.65,36400.0,9.1151,9.1723,9.1151,9.1671,36400.0
2006-05-26 15:30:00,17.66,17.75,17.63,17.68,72600.0,9.1723,9.219,9.1567,9.1827,72600.0
2006-05-30 09:30:00,17.58,17.64,17.43,17.49,45200.0,9.1307,9.1619,9.0528,9.084,45200.0
2006-05-30 10:00:00,17.49,17.6,17.43,17.47,37300.0,9.084,9.1411,9.0528,9.0736,37300.0
2006-05-30 10:30:00,17.47,17.51,17.43,17.46,35300.0,9.0736,9.0944,9.0528,9.0684,35300.0
2006-05-30 11:00:00,17.48,17.49,17.28,17.32,40000.0,9.0788,9.084,8.9749,8.9957,40000.0
2006-05-30 11:30:00,17.35,17.42,17.26,17.41,25200.0,9.0113,9.0476,8.9645,9.0424,25200.0
2006-05-30 12:00:00,17.41,17.5,17.4,17.48,16700.0,9.0424,9.0892,9.0372,9.0788,16700.0
2006-05-30 12:30:00,17.47,17.49,17.37,17.37,16100.0,9.0736,9.084,9.0217,9.0217,16100.0
2006-05-30 13:00:00,17.37,17.4,17.27,17.33,27300.0,9.0217,9.0372,8.9697,9.0009,27300.0
2006-05-30 13:30:00,17.33,17.36,17.26,17.31,25700.0,9.0009,9.0165,8.9645,8.9905,25700.0
2006-05-30 14:00:00,17.29,17.41,17.28,17.31,29400.0,8.9801,9.0424,8.9749,8.9905,29400.0
2006-05-30 14:30:00,17.3,17.35,17.27,17.31,30600.0,8.9853,9.0113,8.9697,8.9905,30600.0
2006-05-30 15:00:00,17.31,17.32,17.21,17.21,56100.0,8.9905,8.9957,8.9386,8.9386,56100.0
2006-05-30 15:30:00,17.19,17.26,17.15,17.18,93000.0,8.9282,8.9645,8.9074,8.923,93000.0
2006-05-31 09:30:00,17.16,17.42,17.16,17.39,44200.0,8.9126,9.0476,8.9126,9.032,44200.0
2006-05-31 10:00:00,17.38,17.42,17.25,17.38,40200.0,9.0269,9.0476,8.9593,9.0269,40200.0
2006-05-31 10:30:00,17.39,17.73,17.39,17.73,43700.0,9.032,9.2086,9.032,9.2086,43700.0
2006-05-31 11:00:00,17.72,17.72,17.47,17.64,80600.0,9.2034,9.2034,9.0736,9.1619,80600.0
2006-05-31 11:30:00,17.67,17.68,17.59,17.6,27300.0,9.1775,9.1827,9.1359,9.1411,27300.0
2006-05-31 12:00:00,17.6,17.66,17.6,17.65,25300.0,9.1411,9.1723,9.1411,9.1671,25300.0
2006-05-31 12:30:00,17.65,17.71,17.6,17.67,38000.0,9.1671,9.1982,9.1411,9.1775,38000.0
2006-05-31 13:00:00,17.67,17.72,17.62,17.69,53800.0,9.1775,9.2034,9.1515,9.1879,53800.0
2006-05-31 13:30:00,17.69,17.82,17.69,17.72,36700.0,9.1879,9.2554,9.1879,9.2034,36700.0
2006-05-31 14:00:00,17.72,17.81,17.57,17.66,47300.0,9.2034,9.2502,9.1255,9.1723,47300.0
2006-05-31 14:30:00,17.67,17.77,17.62,17.62,42000.0,9.1775,9.2294,9.1515,9.1515,42000.0
2006-05-31 15:00:00,17.62,17.75,17.6,17.72,83500.0,9.1515,9.219,9.1411,9.2034,83500.0
2006-05-31 15:30:00,17.72,17.78,17.61,17.73,168800.0,9.2034,9.2346,9.1463,9.2086,168800.0
2006-06-01 09:30:00,17.72,17.76,17.52,17.55,39900.0,9.2034,9.2242,9.0996,9.1151,39900.0
2006-06-01 10:00:00,17.55,17.78,17.5,17.63,60700.0,9.1151,9.2346,9.0892,9.1567,60700.0
2006-06-01 10:30:00,17.63,17.89,17.63,17.76,67000.0,9.1567,9.2917,9.1567,9.2242,67000.0
2006-06-01 11:00:00,17.75,17.87,17.73,17.82,19800.0,9.219,9.2814,9.2086,9.2554,19800.0
2006-06-01 11:30:00,17.82,17.88,17.66,17.66,17600.0,9.2554,9.2865,9.1723,9.1723,17600.0
2006-06-01 12:00:00,17.63,17.72,17.62,17.72,26100.0,9.1567,9.2034,9.1515,9.2034,26100.0
2006-06-01 12:30:00,17.71,17.76,17.65,17.66,15600.0,9.1982,9.2242,9.1671,9.1723,15600.0
2006-06-01 13:00:00,17.64,17.66,17.62,17.65,11600.0,9.1619,9.1723,9.1515,9.1671,11600.0
2006-06-01 13:30:00,17.68,17.82,17.68,17.75,25800.0,9.1827,9.2554,9.1827,9.219,25800.0
2006-06-01 14:00:00,17.74,17.78,17.69,17.74,22000.0,9.2138,9.2346,9.1879,9.2138,22000.0
2006-06-01 14:30:00,17.71,17.8,17.69,17.69,20900.0,9.1982,9.245,9.1879,9.1879,20900.0
2006-06-01 15:00:00,17.7,17.87,17.69,17.87,45500.0,9.1931,9.2814,9.1879,9.2814,45500.0
2006-06-01 15:30:00,17.87,17.92,17.83,17.92,80500.0,9.2814,9.3073,9.2606,9.3073,80500.0
2006-06-02 09:30:00,17.99,18.17,17.89,17.94,58200.0,9.3437,9.4372,9.2917,9.3177,58200.0
2006-06-02 10:00:00,17.96,18.1,17.94,18.02,24300.0,9.3281,9.4008,9.3177,9.3593,24300.0
2006-06-02 10:30:00,18.02,18.06,17.94,17.98,24400.0,9.3593,9.38,9.3177,9.3385,24400.0
2006-06-02 11:00:00,17.98,18.05,17.93,17.95,41700.0,9.3385,9.3748,9.3125,9.3229,41700.0
2006-06-02 11:30:00,17.96,18.0,17.85,17.94,35700.0,9.3281,9.3489,9.271,9.3177,35700.0
2006-06-02 12:00:00,17.9,17.95,17.84,17.91,23900.0,9.2969,9.3229,9.2658,9.3021,23900.0
2006-06-02 12:30:00,17.9,17.98,17.87,17.88,10600.0,9.2969,9.3385,9.2814,9.2865,10600.0
2006-06-02 13:00:00,17.89,17.93,17.87,17.89,8500.0,9.2917,9.3125,9.2814,9.2917,8500.0
2006-06-02 13:30:00,17.89,17.93,17.86,17.93,20700.0,9.2917,9.3125,9.2762,9.3125,20700.0
2006-06-02 14:00:00,17.92,18.0,17.87,17.96,31800.0,9.3073,9.3489,9.2814,9.3281,31800.0
2006-06-02 14:30:00,17.96,18.04,17.93,17.98,27200.0,9.3281,9.3696,9.3125,9.3385,27200.0
2006-06-02 15:00:00,17.96,17.99,17.91,17.95,16100.0,9.3281,9.3437,9.3021,9.3229,16100.0
2006-06-02 15:30:00,17.96,18.01,17.91,18.0,49100.0,9.3281,9.3541,9.3021,9.3489,49100.0
2006-06-05 09:30:00,18.02,18.02,17.84,17.84,23300.0,9.3593,9.3593,9.2658,9.2658,23300.0
2006-06-05 10:00:00,17.85,17.85,17.7,17.79,27700.0,9.271,9.271,9.1931,9.2398,27700.0
2006-06-05 10:30:00,17.79,17.84,17.73,17.84,13800.0,9.2398,9.2658,9.2086,9.2658,13800.0
2006-06-05 11:00:00,17.8,17.87,17.76,17.76,25600.0,9.245,9.2814,9.2242,9.2242,25600.0
2006-06-05 11:30:00,17.76,17.79,17.64,17.67,35100.0,9.2242,9.2398,9.1619,9.1775,35100.0
2006-06-05 12:00:00,17.67,17.68,17.58,17.58,23200.0,9.1775,9.1827,9.1307,9.1307,23200.0
2006-06-05 12:30:00,17.56,17.62,17.53,17.58,31700.0,9.1203,9.1515,9.1048,9.1307,31700.0
2006-06-05 13:00:00,17.58,17.61,17.58,17.58,15000.0,9.1307,9.1463,9.1307,9.1307,15000.0
2006-06-05 13:30:00,17.58,17.59,17.5,17.5,33000.0,9.1307,9.1359,9.0892,9.0892,33000.0
2006-06-05 14:00:00,17.51,17.51,17.25,17.34,52700.0,9.0944,9.0944,8.9593,9.0061,52700.0
2006-06-05 14:30:00,17.34,17.34,17.2,17.29,55500.0,9.0061,9.0061,8.9334,8.9801,55500.0
2006-06-05 15:00:00,17.29,17.97,17.19,17.25,61500.0,8.9801,9.3333,8.9282,8.9593,61500.0
2006-06-05 15:30:00,17.25,17.38,17.24,17.24,117100.0,8.9593,9.0269,8.9541,8.9541,117100.0
2006-06-06 09:30:00,17.34,17.41,17.06,17.06,55800.0,9.0061,9.0424,8.8607,8.8607,55800.0
2006-06-06 10:00:00,17.06,17.21,17.03,17.17,38600.0,8.8607,8.9386,8.8451,8.9178,38600.0
2006-06-06 10:30:00,17.17,17.25,17.01,17.03,41100.0,8.9178,8.9593,8.8347,8.8451,41100.0
2006-06-06 11:00:00,17.04,17.1,16.92,17.08,48900.0,8.8503,8.8814,8.7879,8.871,48900.0
2006-06-06 11:30:00,17.08,17.12,16.93,16.99,24800.0,8.871,8.8918,8.7931,8.8243,24800.0
2006-06-06 12:00:00,16.99,17.21,16.96,17.07,21400.0,8.8243,8.9386,8.8087,8.8658,21400.0
2006-06-06 12:30:00,17.08,17.35,17.08,17.35,27800.0,8.871,9.0113,8.871,9.0113,27800.0
2006-06-06 13:00:00,17.31,17.32,17.14,17.22,20800.0,8.9905,8.9957,8.9022,8.9438,20800.0
2006-06-06 13:30:00,17.24,17.26,17.15,17.25,16800.0,8.9541,8.9645,8.9074,8.9593,16800.0
2006-06-06 14:00:00,17.26,17.26,17.1,17.13,24400.0,8.9645,8.9645,8.8814,8.897,24400.0
2006-06-06 14:30:00,17.14,17.25,17.08,17.11,47100.0,8.9022,8.9593,8.871,8.8866,47100.0
2006-06-06 15:00:00,17.11,17.2,17.05,17.12,24700.0,8.8866,8.9334,8.8555,8.8918,24700.0
2006-06-06 15:30:00,17.08,17.29,17.03,17.23,54500.0,8.871,8.9801,8.8451,8.9489,54500.0
2006-06-07 09:30:00,17.21,17.21,16.91,17.17,27000.0,8.9386,8.9386,8.7827,8.9178,27000.0
2006-06-07 10:00:00,17.17,17.22,17.11,17.15,34600.0,8.9178,8.9438,8.8866,8.9074,34600.0
2006-06-07 10:30:00,17.17,17.25,17.1,17.15,27300.0,8.9178,8.9593,8.8814,8.9074,27300.0
2006-06-07 11:00:00,17.15,17.21,17.11,17.14,30200.0,8.9074,8.9386,8.8866,8.9022,30200.0
2006-06-07 11:30:00,17.14,17.29,17.11,17.29,29200.0,8.9022,8.9801,8.8866,8.9801,29200.0
2006-06-07 12:00:00,17.27,17.31,17.21,17.25,22300.0,8.9697,8.9905,8.9386,8.9593,22300.0
2006-06-07 12:30:00,17.24,17.24,17.14,17.19,29000.0,8.9541,8.9541,8.9022,8.9282,29000.0
2006-06-07 13:00:00,17.19,17.24,17.19,17.23,29100.0,8.9282,8.9541,8.9282,8.9489,29100.0
2006-06-07 13:30:00,17.21,17.23,17.1,17.13,33600.0,8.9386,8.9489,8.8814,8.897,33600.0
2006-06-07 14:00:00,17.13,17.13,17.0,17.07,62200.0,8.897,8.897,8.8295,8.8658,62200.0
2006-06-07 14:30:00,17.08,17.11,17.0,17.0,41700.0,8.871,8.8866,8.8295,8.8295,41700.0
2006-06-07 15:00:00,17.0,17.07,16.95,16.95,82500.0,8.8295,8.8658,8.8035,8.8035,82500.0
2006-06-07 15:30:00,16.96,17.01,16.88,16.92,125000.0,8.8087,8.8347,8.7672,8.7879,125000.0
2006-06-08 09:30:00,16.85,16.92,16.55,16.82,50100.0,8.7516,8.7879,8.5958,8.736,50100.0
2006-06-08 10:00:00,16.78,16.85,16.58,16.59,46500.0,8.7152,8.7516,8.6113,8.6165,46500.0
2006-06-08 10:30:00,16.6,16.71,16.53,16.71,60300.0,8.6217,8.6789,8.5854,8.6789,60300.0
2006-06-08 11:00:00,16.71,16.85,16.57,16.66,36100.0,8.6789,8.7516,8.6062,8.6529,36100.0
2006-06-08 11:30:00,16.66,16.66,16.45,16.51,44400.0,8.6529,8.6529,8.5438,8.575,44400.0
2006-06-08 12:00:00,16.54,16.75,16.52,16.68,42600.0,8.5906,8.6996,8.5802,8.6633,42600.0
2006-06-08 12:30:00,16.7,16.84,16.64,16.75,16300.0,8.6737,8.7464,8.6425,8.6996,16300.0
2006-06-08 13:00:00,16.75,16.83,16.66,16.72,27000.0,8.6996,8.7412,8.6529,8.6841,27000.0
2006-06-08 13:30:00,16.75,17.0,16.72,16.96,27800.0,8.6996,8.8295,8.6841,8.8087,27800.0
2006-06-08 14:00:00,16.97,17.0,16.82,16.92,33400.0,8.8139,8.8295,8.736,8.7879,33400.0
2006-06-08 14:30:00,16.92,17.07,16.79,16.9,32100.0,8.7879,8.8658,8.7204,8.7776,32100.0
2006-06-08 15:00:00,16.91,17.17,16.91,17.0,50500.0,8.7827,8.9178,8.7827,8.8295,50500.0
2006-06-08 15:30:00,17.02,17.17,16.98,17.08,90700.0,8.8399,8.9178,8.8191,8.871,90700.0
2006-06-09 09:30:00,17.08,17.26,17.03,17.2,55500.0,8.871,8.9645,8.8451,8.9334,55500.0
2006-06-09 10:00:00,17.21,17.4,17.11,17.36,49500.0,8.9386,9.0372,8.8866,9.0165,49500.0
2006-06-09 10:30:00,17.36,17.4,17.11,17.13,44300.0,9.0165,9.0372,8.8866,8.897,44300.0
2006-06-09 11:00:00,17.14,17.31,17.07,17.28,31200.0,8.9022,8.9905,8.8658,8.9749,31200.0
2006-06-09 11:30:00,17.27,17.31,16.93,16.97,30600.0,8.9697,8.9905,8.7931,8.8139,30600.0
2006-06-09 12:00:00,16.98,17.07,16.97,17.05,13100.0,8.8191,8.8658,8.8139,8.8555,13100.0
2006-06-09 12:30:00,17.06,17.15,16.9,16.97,20900.0,8.8607,8.9074,8.7776,8.8139,20900.0
2006-06-09 13:00:00,16.95,16.97,16.83,16.87,21600.0,8.8035,8.8139,8.7412,8.762,21600.0
2006-06-09 13:30:00,16.85,17.1,16.85,17.03,20300.0,8.7516,8.8814,8.7516,8.8451,20300.0
2006-06-09 14:00:00,17.03,17.14,17.01,17.13,26200.0,8.8451,8.9022,8.8347,8.897,26200.0
2006-06-09 14:30:00,17.14,17.19,17.1,17.11,28400.0,8.9022,8.9282,8.8814,8.8866,28400.0
2006-06-09 15:00:00,17.11,17.15,16.95,17.02,48000.0,8.8866,8.9074,8.8035,8.8399,48000.0
2006-06-09 15:30:00,17.02,17.07,16.94,16.98,73700.0,8.8399,8.8658,8.7983,8.8191,73700.0
2006-06-12 09:30:00,17.03,17.1,16.9,16.98,33000.0,8.8451,8.8814,8.7776,8.8191,33000.0
2006-06-12 10:00:00,16.98,17.01,16.68,16.8,37600.0,8.8191,8.8347,8.6633,8.7256,37600.0
2006-06-12 10:30:00,16.8,16.96,16.8,16.88,21900.0,8.7256,8.8087,8.7256,8.7672,21900.0
2006-06-12 11:00:00,16.86,16.92,16.72,16.8,24600.0,8.7568,8.7879,8.6841,8.7256,24600.0
2006-06-12 11:30:00,16.8,16.98,16.8,16.98,11300.0,8.7256,8.8191,8.7256,8.8191,11300.0
2006-06-12 12:00:00,16.99,17.02,16.86,16.94,18900.0,8.8243,8.8399,8.7568,8.7983,18900.0
2006-06-12 12:30:00,16.95,16.99,16.88,16.99,9300.0,8.8035,8.8243,8.7672,8.8243,9300.0
2006-06-12 13:00:00,16.98,16.99,16.86,16.95,14800.0,8.8191,8.8243,8.7568,8.8035,14800.0
2006-06-12 13:30:00,16.94,16.97,16.88,16.97,10200.0,8.7983,8.8139,8.7672,8.8139,10200.0
2006-06-12 14:00:00,16.94,16.94,16.8,16.88,26300.0,8.7983,8.7983,8.7256,8.7672,26300.0
2006-06-12 14:30:00,16.87,16.91,16.73,16.9,38600.0,8.762,8.7827,8.6893,8.7776,38600.0
2006-06-12 15:00:00,16.89,16.96,16.75,16.8,42300.0,8.7724,8.8087,8.6996,8.7256,42300.0
2006-06-12 15:30:00,16.8,16.87,16.67,16.72,73600.0,8.7256,8.762,8.6581,8.6841,73600.0
2006-06-13 09:30:00,16.61,16.9,16.55,16.66,66500.0,8.6269,8.7776,8.5958,8.6529,66500.0
2006-06-13 10:00:00,16.66,16.76,16.55,16.69,51300.0,8.6529,8.7048,8.5958,8.6685,51300.0
2006-06-13 10:30:00,16.74,16.74,16.56,16.67,44300.0,8.6944,8.6944,8.601,8.6581,44300.0
2006-06-13 11:00:00,16.64,16.81,16.55,16.72,47800.0,8.6425,8.7308,8.5958,8.6841,47800.0
2006-06-13 11:30:00,16.72,16.81,16.62,16.81,34400.0,8.6841,8.7308,8.6321,8.7308,34400.0
2006-06-13 12:00:00,16.83,16.87,16.74,16.74,38400.0,8.7412,8.762,8.6944,8.6944,38400.0
2006-06-13 12:30:00,16.72,16.88,16.7,16.78,39700.0,8.6841,8.7672,8.6737,8.7152,39700.0
2006-06-13 13:00:00,16.78,16.78,16.55,16.55,27700.0,8.7152,8.7152,8.5958,8.5958,27700.0
2006-06-13 13:30:00,16.54,16.71,16.51,16.61,31500.0,8.5906,8.6789,8.575,8.6269,31500.0
2006-06-13 14:00:00,16.62,16.62,16.5,16.57,43300.0,8.6321,8.6321,8.5698,8.6062,43300.0
2006-06-13 14:30:00,16.55,16.59,16.43,16.49,48200.0,8.5958,8.6165,8.5334,8.5646,48200.0
2006-06-13 15:00:00,16.49,16.75,16.39,16.69,61500.0,8.5646,8.6996,8.5127,8.6685,61500.0
2006-06-13 15:30:00,16.67,16.91,16.61,16.62,216100.0,8.6581,8.7827,8.6269,8.6321,216100.0
2006-06-14 09:30:00,16.55,16.82,16.54,16.77,36500.0,8.5958,8.736,8.5906,8.71,36500.0
2006-06-14 10:00:00,16.76,16.8,16.55,16.58,51400.0,8.7048,8.7256,8.5958,8.6113,51400.0
2006-06-14 10:30:00,16.59,16.66,16.48,16.49,35000.0,8.6165,8.6529,8.5594,8.5646,35000.0
2006-06-14 11:00:00,16.52,16.72,16.45,16.71,35900.0,8.5802,8.6841,8.5438,8.6789,35900.0
2006-06-14 11:30:00,16.72,16.8,16.69,16.74,34600.0,8.6841,8.7256,8.6685,8.6944,34600.0
2006-06-14 12:00:00,16.75,16.84,16.75,16.75,11700.0,8.6996,8.7464,8.6996,8.6996,11700.0
2006-06-14 12:30:00,16.75,16.8,16.74,16.8,13500.0,8.6996,8.7256,8.6944,8.7256,13500.0
2006-06-14 13:00:00,16.76,16.76,16.47,16.54,23100.0,8.7048,8.7048,8.5542,8.5906,23100.0
2006-06-14 13:30:00,16.51,16.62,16.42,16.62,45600.0,8.575,8.6321,8.5282,8.6321,45600.0
2006-06-14 14:00:00,16.61,16.74,16.59,16.61,32500.0,8.6269,8.6944,8.6165,8.6269,32500.0
2006-06-14 14:30:00,16.61,16.7,16.47,16.61,35300.0,8.6269,8.6737,8.5542,8.6269,35300.0
2006-06-14 15:00:00,16.59,16.69,16.54,16.65,25900.0,8.6165,8.6685,8.5906,8.6477,25900.0
2006-06-14 15:30:00,16.65,16.85,16.65,16.81,105600.0,8.6477,8.7516,8.6477,8.7308,105600.0
2006-06-15 09:30:00,16.85,16.88,16.7,16.77,61000.0,8.7516,8.7672,8.6737,8.71,61000.0
2006-06-15 10:00:00,16.78,16.87,16.69,16.87,35100.0,8.7152,8.762,8.6685,8.762,35100.0
2006-06-15 10:30:00,16.86,17.07,16.83,16.9,35500.0,8.7568,8.8658,8.7412,8.7776,35500.0
2006-06-15 11:00:00,16.9,16.96,16.89,16.93,21300.0,8.7776,8.8087,8.7724,8.7931,21300.0
2006-06-15 11:30:00,16.93,16.95,16.82,16.91,20500.0,8.7931,8.8035,8.736,8.7827,20500.0
2006-06-15 12:00:00,16.91,16.91,16.75,16.88,36800.0,8.7827,8.7827,8.6996,8.7672,36800.0
2006-06-15 12:30:00,16.87,17.0,16.87,16.95,24100.0,8.762,8.8295,8.762,8.8035,24100.0
2006-06-15 13:00:00,16.95,17.0,16.91,17.0,20300.0,8.8035,8.8295,8.7827,8.8295,20300.0
2006-06-15 13:30:00,16.99,17.06,16.96,17.04,27400.0,8.8243,8.8607,8.8087,8.8503,27400.0
2006-06-15 14:00:00,17.06,17.18,17.04,17.11,33100.0,8.8607,8.923,8.8503,8.8866,33100.0
2006-06-15 14:30:00,17.11,17.19,17.1,17.17,20600.0,8.8866,8.9282,8.8814,8.9178,20600.0
2006-06-15 15:00:00,17.15,17.22,17.14,17.18,38400.0,8.9074,8.9438,8.9022,8.923,38400.0
2006-06-15 15:30:00,17.2,17.22,17.09,17.16,94900.0,8.9334,8.9438,8.8762,8.9126,94900.0
2006-06-16 09:30:00,17.16,17.19,16.89,17.0,333400.0,8.9126,8.9282,8.7724,8.8295,333400.0
2006-06-16 10:00:00,17.0,17.01,16.71,16.78,34300.0,8.8295,8.8347,8.6789,8.7152,34300.0
2006-06-16 10:30:00,16.74,16.86,16.58,16.66,36500.0,8.6944,8.7568,8.6113,8.6529,36500.0
2006-06-16 11:00:00,16.66,16.8,16.64,16.67,36700.0,8.6529,8.7256,8.6425,8.6581,36700.0
2006-06-16 11:30:00,16.71,16.83,16.68,16.82,22100.0,8.6789,8.7412,8.6633,8.736,22100.0
2006-06-16 12:00:00,16.83,16.96,16.81,16.84,25500.0,8.7412,8.8087,8.7308,8.7464,25500.0
2006-06-16 12:30:00,16.85,16.88,16.73,16.87,35500.0,8.7516,8.7672,8.6893,8.762,35500.0
2006-06-16 13:00:00,16.9,16.92,16.82,16.9,20800.0,8.7776,8.7879,8.736,8.7776,20800.0
2006-06-16 13:30:00,16.9,16.96,16.86,16.94,8800.0,8.7776,8.8087,8.7568,8.7983,8800.0
2006-06-16 14:00:00,16.96,16.98,16.88,16.89,26000.0,8.8087,8.8191,8.7672,8.7724,26000.0
2006-06-16 14:30:00,16.9,16.9,16.79,16.86,19700.0,8.7776,8.7776,8.7204,8.7568,19700.0
2006-06-16 15:00:00,16.88,17.0,16.88,16.99,45500.0,8.7672,8.8295,8.7672,8.8243,45500.0
2006-06-16 15:30:00,16.99,17.02,16.84,16.95,103700.0,8.8243,8.8399,8.7464,8.8035,103700.0
2006-06-19 09:30:00,16.96,17.33,16.84,16.91,46000.0,8.8087,9.0009,8.7464,8.7827,46000.0
2006-06-19 10:00:00,16.91,16.92,16.63,16.73,28300.0,8.7827,8.7879,8.6373,8.6893,28300.0
2006-06-19 10:30:00,16.73,16.91,16.67,16.87,25400.0,8.6893,8.7827,8.6581,8.762,25400.0
2006-06-19 11:00:00,16.87,16.97,16.8,16.82,26900.0,8.762,8.8139,8.7256,8.736,26900.0
2006-06-19 11:30:00,16.8,16.8,16.67,16.72,19700.0,8.7256,8.7256,8.6581,8.6841,19700.0
2006-06-19 12:00:00,16.76,16.95,16.76,16.91,39600.0,8.7048,8.8035,8.7048,8.7827,39600.0
2006-06-19 12:30:00,16.91,16.93,16.9,16.91,11200.0,8.7827,8.7931,8.7776,8.7827,11200.0
2006-06-19 13:00:00,16.9,16.91,16.75,16.84,27100.0,8.7776,8.7827,8.6996,8.7464,27100.0
2006-06-19 13:30:00,16.84,16.86,16.79,16.79,35700.0,8.7464,8.7568,8.7204,8.7204,35700.0
2006-06-19 14:00:00,16.8,16.89,16.75,16.88,23700.0,8.7256,8.7724,8.6996,8.7672,23700.0
2006-06-19 14:30:00,16.86,16.91,16.79,16.79,40600.0,8.7568,8.7827,8.7204,8.7204,40600.0
2006-06-19 15:00:00,16.79,16.95,16.79,16.94,32100.0,8.7204,8.8035,8.7204,8.7983,32100.0
2006-06-19 15:30:00,16.94,17.0,16.82,16.87,82000.0,8.7983,8.8295,8.736,8.762,82000.0
2006-06-20 09:30:00,16.82,17.0,16.78,16.78,25600.0,8.736,8.8295,8.7152,8.7152,25600.0
2006-06-20 10:00:00,16.78,16.98,16.75,16.86,26600.0,8.7152,8.8191,8.6996,8.7568,26600.0
2006-06-20 10:30:00,16.86,16.99,16.81,16.96,33500.0,8.7568,8.8243,8.7308,8.8087,33500.0
2006-06-20 11:00:00,16.98,17.13,16.95,17.13,34800.0,8.8191,8.897,8.8035,8.897,34800.0
2006-06-20 11:30:00,17.13,17.18,17.0,17.04,33400.0,8.897,8.923,8.8295,8.8503,33400.0
2006-06-20 12:00:00,17.03,17.06,17.0,17.0,23100.0,8.8451,8.8607,8.8295,8.8295,23100.0
2006-06-20 12:30:00,16.99,17.06,16.93,17.01,14800.0,8.8243,8.8607,8.7931,8.8347,14800.0
2006-06-20 13:00:00,16.98,17.06,16.98,17.03,21700.0,8.8191,8.8607,8.8191,8.8451,21700.0
2006-06-20 13:30:00,17.02,17.06,16.95,17.0,23300.0,8.8399,8.8607,8.8035,8.8295,23300.0
2006-06-20 14:00:00,16.98,17.0,16.88,16.89,24900.0,8.8191,8.8295,8.7672,8.7724,24900.0
2006-06-20 14:30:00,16.91,17.06,16.91,17.03,55500.0,8.7827,8.8607,8.7827,8.8451,55500.0
2006-06-20 15:00:00,17.05,17.13,16.97,17.07,49900.0,8.8555,8.897,8.8139,8.8658,49900.0
2006-06-20 15:30:00,17.07,17.07,16.95,17.0,141900.0,8.8658,8.8658,8.8035,8.8295,141900.0
2006-06-21 09:30:00,16.95,17.16,16.93,17.08,18000.0,8.8035,8.9126,8.7931,8.871,18000.0
2006-06-21 10:00:00,17.1,17.25,17.07,17.07,19100.0,8.8814,8.9593,8.8658,8.8658,19100.0
2006-06-21 10:30:00,17.07,17.21,17.07,17.08,18300.0,8.8658,8.9386,8.8658,8.871,18300.0
2006-06-21 11:00:00,17.07,17.25,17.07,17.25,22000.0,8.8658,8.9593,8.8658,8.9593,22000.0
2006-06-21 11:30:00,17.25,17.37,17.23,17.31,28200.0,8.9593,9.0217,8.9489,8.9905,28200.0
2006-06-21 12:00:00,17.27,17.5,17.27,17.36,40400.0,8.9697,9.0892,8.9697,9.0165,40400.0
2006-06-21 12:30:00,17.39,17.4,17.3,17.36,10300.0,9.032,9.0372,8.9853,9.0165,10300.0
2006-06-21 13:00:00,17.37,17.4,17.35,17.35,20500.0,9.0217,9.0372,9.0113,9.0113,20500.0
2006-06-21 13:30:00,17.36,17.42,17.33,17.42,13000.0,9.0165,9.0476,9.0009,9.0476,13000.0
2006-06-21 14:00:00,17.42,17.42,17.37,17.4,14200.0,9.0476,9.0476,9.0217,9.0372,14200.0
2006-06-21 14:30:00,17.39,17.4,17.34,17.35,20600.0,9.032,9.0372,9.0061,9.0113,20600.0
2006-06-21 15:00:00,17.35,17.36,17.25,17.25,40400.0,9.0113,9.0165,8.9593,8.9593,40400.0
2006-06-21 15:30:00,17.27,17.38,17.25,17.31,69800.0,8.9697,9.0269,8.9593,8.9905,69800.0
2006-06-22 09:30:00,17.23,17.28,17.03,17.2,37400.0,8.9489,8.9749,8.8451,8.9334,37400.0
2006-06-22 10:00:00,17.23,17.24,17.03,17.03,17700.0,8.9489,8.9541,8.8451,8.8451,17700.0
2006-06-22 10:30:00,17.08,17.26,17.02,17.16,15200.0,8.871,8.9645,8.8399,8.9126,15200.0
2006-06-22 11:00:00,17.17,17.25,17.09,17.24,22400.0,8.9178,8.9593,8.8762,8.9541,22400.0
2006-06-22 11:30:00,17.24,17.26,17.2,17.2,20000.0,8.9541,8.9645,8.9334,8.9334,20000.0
2006-06-22 12:00:00,17.2,17.23,17.14,17.14,15000.0,8.9334,8.9489,8.9022,8.9022,15000.0
2006-06-22 12:30:00,17.14,17.14,17.0,17.09,25600.0,8.9022,8.9022,8.8295,8.8762,25600.0
2006-06-22 13:00:00,17.1,17.13,17.08,17.09,7800.0,8.8814,8.897,8.871,8.8762,7800.0
2006-06-22 13:30:00,17.11,17.11,16.93,17.03,20500.0,8.8866,8.8866,8.7931,8.8451,20500.0
2006-06-22 14:00:00,16.99,17.02,16.92,16.98,21800.0,8.8243,8.8399,8.7879,8.8191,21800.0
2006-06-22 14:30:00,16.97,17.09,16.93,17.06,27900.0,8.8139,8.8762,8.7931,8.8607,27900.0
2006-06-22 15:00:00,17.06,17.13,17.03,17.08,16400.0,8.8607,8.897,8.8451,8.871,16400.0
2006-06-22 15:30:00,17.1,17.19,17.05,17.1,34200.0,8.8814,8.9282,8.8555,8.8814,34200.0
2006-06-23 09:30:00,17.03,17.08,16.83,16.98,34800.0,8.8451,8.871,8.7412,8.8191,34800.0
2006-06-23 10:00:00,16.99,17.22,16.99,17.11,21400.0,8.8243,8.9438,8.8243,8.8866,21400.0
2006-06-23 10:30:00,17.11,17.27,17.11,17.19,23400.0,8.8866,8.9697,8.8866,8.9282,23400.0
2006-06-23 11:00:00,17.2,17.22,17.07,17.13,10300.0,8.9334,8.9438,8.8658,8.897,10300.0
2006-06-23 11:30:00,17.13,17.15,17.05,17.07,11100.0,8.897,8.9074,8.8555,8.8658,11100.0
2006-06-23 12:00:00,17.1,17.39,17.1,17.36,13400.0,8.8814,9.032,8.8814,9.0165,13400.0
2006-06-23 12:30:00,17.37,17.37,17.26,17.27,9900.0,9.0217,9.0217,8.9645,8.9697,9900.0
2006-06-23 13:00:00,17.29,17.3,17.26,17.26,2200.0,8.9801,8.9853,8.9645,8.9645,2200.0
2006-06-23 13:30:00,17.27,17.3,17.23,17.27,7900.0,8.9697,8.9853,8.9489,8.9697,7900.0
2006-06-23 14:00:00,17.26,17.26,17.18,17.2,8000.0,8.9645,8.9645,8.923,8.9334,8000.0
2006-06-23 14:30:00,17.23,17.27,17.11,17.12,14800.0,8.9489,8.9697,8.8866,8.8918,14800.0
2006-06-23 15:00:00,17.11,17.2,17.1,17.2,16800.0,8.8866,8.9334,8.8814,8.9334,16800.0
2006-06-23 15:30:00,17.19,17.23,17.15,17.18,25900.0,8.9282,8.9489,8.9074,8.923,25900.0
2006-06-26 09:30:00,17.19,17.36,17.19,17.34,31700.0,8.9282,9.0165,8.9282,9.0061,31700.0
2006-06-26 10:00:00,17.3,17.47,17.2,17.28,28200.0,8.9853,9.0736,8.9334,8.9749,28200.0
2006-06-26 10:30:00,17.28,17.41,17.23,17.36,28500.0,8.9749,9.0424,8.9489,9.0165,28500.0
2006-06-26 11:00:00,17.35,17.44,17.34,17.44,26800.0,9.0113,9.058,9.0061,9.058,26800.0
2006-06-26 11:30:00,17.43,17.54,17.43,17.52,35500.0,9.0528,9.11,9.0528,9.0996,35500.0
2006-06-26 12:00:00,17.52,17.54,17.47,17.48,24700.0,9.0996,9.11,9.0736,9.0788,24700.0
2006-06-26 12:30:00,17.48,17.56,17.46,17.53,29900.0,9.0788,9.1203,9.0684,9.1048,29900.0
2006-06-26 13:00:00,17.54,17.58,17.43,17.43,25500.0,9.11,9.1307,9.0528,9.0528,25500.0
2006-06-26 13:30:00,17.43,17.5,17.43,17.5,18100.0,9.0528,9.0892,9.0528,9.0892,18100.0
2006-06-26 14:00:00,17.5,17.53,17.44,17.46,23900.0,9.0892,9.1048,9.058,9.0684,23900.0
2006-06-26 14:30:00,17.45,17.54,17.42,17.49,30600.0,9.0632,9.11,9.0476,9.084,30600.0
2006-06-26 15:00:00,17.49,17.56,17.49,17.55,25800.0,9.084,9.1203,9.084,9.1151,25800.0
2006-06-26 15:30:00,17.55,17.61,17.52,17.61,102100.0,9.1151,9.1463,9.0996,9.1463,102100.0
2006-06-27 09:30:00,17.58,17.68,17.55,17.65,38700.0,9.1307,9.1827,9.1151,9.1671,38700.0
2006-06-27 10:00:00,17.64,17.67,17.49,17.53,21600.0,9.1619,9.1775,9.084,9.1048,21600.0
2006-06-27 10:30:00,17.54,17.6,17.46,17.46,15800.0,9.11,9.1411,9.0684,9.0684,15800.0
2006-06-27 11:00:00,17.46,17.48,17.36,17.44,18800.0,9.0684,9.0788,9.0165,9.058,18800.0
2006-06-27 11:30:00,17.43,17.5,17.34,17.36,11800.0,9.0528,9.0892,9.0061,9.0165,11800.0
2006-06-27 12:00:00,17.36,17.37,17.18,17.21,14000.0,9.0165,9.0217,8.923,8.9386,14000.0
2006-06-27 12:30:00,17.18,17.23,17.1,17.23,16400.0,8.923,8.9489,8.8814,8.9489,16400.0
2006-06-27 13:00:00,17.21,17.34,17.2,17.33,8500.0,8.9386,9.0061,8.9334,9.0009,8500.0
2006-06-27 13:30:00,17.36,17.37,17.25,17.3,10100.0,9.0165,9.0217,8.9593,8.9853,10100.0
2006-06-27 14:00:00,17.27,17.31,17.07,17.08,20300.0,8.9697,8.9905,8.8658,8.871,20300.0
2006-06-27 14:30:00,17.07,17.14,17.03,17.07,20400.0,8.8658,8.9022,8.8451,8.8658,20400.0
2006-06-27 15:00:00,17.09,17.21,17.08,17.18,19500.0,8.8762,8.9386,8.871,8.923,19500.0
2006-06-27 15:30:00,17.19,17.22,16.98,17.11,56900.0,8.9282,8.9438,8.8191,8.8866,56900.0
2006-06-28 09:30:00,17.11,17.25,17.0,17.09,32400.0,8.8866,8.9593,8.8295,8.8762,32400.0
2006-06-28 10:00:00,17.1,17.15,17.03,17.07,15300.0,8.8814,8.9074,8.8451,8.8658,15300.0
2006-06-28 10:30:00,17.06,17.12,17.0,17.03,19100.0,8.8607,8.8918,8.8295,8.8451,19100.0
2006-06-28 11:00:00,17.02,17.02,16.83,16.86,26700.0,8.8399,8.8399,8.7412,8.7568,26700.0
2006-06-28 11:30:00,16.85,16.98,16.82,16.97,16200.0,8.7516,8.8191,8.736,8.8139,16200.0
2006-06-28 12:00:00,16.98,17.08,16.97,17.06,7800.0,8.8191,8.871,8.8139,8.8607,7800.0
2006-06-28 12:30:00,17.03,17.06,16.97,17.01,8200.0,8.8451,8.8607,8.8139,8.8347,8200.0
2006-06-28 13:00:00,17.01,17.06,16.99,17.0,4700.0,8.8347,8.8607,8.8243,8.8295,4700.0
2006-06-28 13:30:00,17.0,17.0,16.91,16.96,17400.0,8.8295,8.8295,8.7827,8.8087,17400.0
2006-06-28 14:00:00,16.96,17.12,16.96,17.12,8300.0,8.8087,8.8918,8.8087,8.8918,8300.0
2006-06-28 14:30:00,17.13,17.21,17.1,17.12,29000.0,8.897,8.9386,8.8814,8.8918,29000.0
2006-06-28 15:00:00,17.12,17.14,17.03,17.07,18000.0,8.8918,8.9022,8.8451,8.8658,18000.0
2006-06-28 15:30:00,17.07,17.14,17.05,17.14,36400.0,8.8658,8.9022,8.8555,8.9022,36400.0
2006-06-29 09:30:00,17.2,17.47,17.2,17.44,29300.0,8.9334,9.0736,8.9334,9.058,29300.0
2006-06-29 10:00:00,17.46,17.55,17.3,17.31,15100.0,9.0684,9.1151,8.9853,8.9905,15100.0
2006-06-29 10:30:00,17.34,17.5,17.32,17.48,14900.0,9.0061,9.0892,8.9957,9.0788,14900.0
2006-06-29 11:00:00,17.49,17.5,17.35,17.37,10000.0,9.084,9.0892,9.0113,9.0217,10000.0
2006-06-29 11:30:00,17.37,17.37,17.29,17.29,10400.0,9.0217,9.0217,8.9801,8.9801,10400.0
2006-06-29 12:00:00,17.28,17.35,17.28,17.35,12500.0,8.9749,9.0113,8.9749,9.0113,12500.0
2006-06-29 12:30:00,17.35,17.36,17.28,17.28,10700.0,9.0113,9.0165,8.9749,8.9749,10700.0
2006-06-29 13:00:00,17.29,17.33,17.25,17.29,8300.0,8.9801,9.0009,8.9593,8.9801,8300.0
2006-06-29 13:30:00,17.32,17.35,17.32,17.35,6800.0,8.9957,9.0113,8.9957,9.0113,6800.0
2006-06-29 14:00:00,17.35,17.6,17.33,17.44,37200.0,9.0113,9.1411,9.0009,9.058,37200.0
2006-06-29 14:30:00,17.43,17.77,17.41,17.69,64300.0,9.0528,9.2294,9.0424,9.1879,64300.0
2006-06-29 15:00:00,17.7,17.8,17.64,17.78,56500.0,9.1931,9.245,9.1619,9.2346,56500.0
2006-06-29 15:30:00,17.78,17.88,17.74,17.86,81800.0,9.2346,9.2865,9.2138,9.2762,81800.0
2006-06-30 09:30:00,17.87,17.95,17.74,17.82,23100.0,9.2814,9.3229,9.2138,9.2554,23100.0
2006-06-30 10:00:00,17.81,17.84,17.64,17.71,23100.0,9.2502,9.2658,9.1619,9.1982,23100.0
2006-06-30 10:30:00,17.71,17.87,17.66,17.86,29500.0,9.1982,9.2814,9.1723,9.2762,29500.0
2006-06-30 11:00:00,17.82,17.87,17.8,17.84,12200.0,9.2554,9.2814,9.245,9.2658,12200.0
2006-06-30 11:30:00,17.85,17.88,17.81,17.86,19200.0,9.271,9.2865,9.2502,9.2762,19200.0
2006-06-30 12:00:00,17.88,17.96,17.86,17.96,51400.0,9.2865,9.3281,9.2762,9.3281,51400.0
2006-06-30 12:30:00,17.96,17.98,17.88,17.88,23400.0,9.3281,9.3385,9.2865,9.2865,23400.0
2006-06-30 13:00:00,17.88,17.88,17.83,17.85,18000.0,9.2865,9.2865,9.2606,9.271,18000.0
2006-06-30 13:30:00,17.85,17.89,17.83,17.87,14700.0,9.271,9.2917,9.2606,9.2814,14700.0
2006-06-30 14:00:00,17.86,17.92,17.85,17.88,21300.0,9.2762,9.3073,9.271,9.2865,21300.0
2006-06-30 14:30:00,17.89,17.96,17.89,17.96,16100.0,9.2917,9.3281,9.2917,9.3281,16100.0
2006-06-30 15:00:00,17.95,17.95,17.84,17.89,20900.0,9.3229,9.3229,9.2658,9.2917,20900.0
2006-06-30 15:30:00,17.88,17.96,17.82,17.89,71500.0,9.2865,9.3281,9.2554,9.2917,71500.0
2006-07-03 09:30:00,17.92,17.94,17.69,17.79,22600.0,9.3073,9.3177,9.1879,9.2398,22600.0
2006-07-03 10:00:00,17.8,17.94,17.78,17.93,26300.0,9.245,9.3177,9.2346,9.3125,26300.0
2006-07-03 10:30:00,17.94,17.98,17.93,17.95,21000.0,9.3177,9.3385,9.3125,9.3229,21000.0
2006-07-03 11:00:00,17.97,18.05,17.95,18.02,28100.0,9.3333,9.3748,9.3229,9.3593,28100.0
2006-07-03 11:30:00,18.01,18.08,18.01,18.03,28600.0,9.3541,9.3904,9.3541,9.3645,28600.0
2006-07-03 12:00:00,18.04,18.14,18.02,18.13,32200.0,9.3696,9.4216,9.3593,9.4164,32200.0
2006-07-03 12:30:00,18.11,18.32,18.11,18.29,142200.0,9.406,9.5151,9.406,9.4995,142200.0
2006-07-03 13:00:00,18.29,18.29,18.29,18.29,3600.0,9.4995,9.4995,9.4995,9.4995,3600.0
2006-07-03 13:30:00,18.29,18.29,18.29,18.29,0.0,9.4995,9.4995,9.4995,9.4995,0.0
2006-07-03 14:00:00,18.29,18.29,18.29,18.29,100.0,9.4995,9.4995,9.4995,9.4995,100.0
2006-07-03 14:30:00,18.29,18.29,18.29,18.29,0.0,9.4995,9.4995,9.4995,9.4995,0.0
2006-07-03 15:00:00,18.29,18.29,18.29,18.29,0.0,9.4995,9.4995,9.4995,9.4995,0.0
2006-07-03 15:30:00,18.29,18.29,18.29,18.29,0.0,9.4995,9.4995,9.4995,9.4995,0.0
2006-07-05 09:30:00,18.26,18.3,17.92,17.95,74800.0,9.4839,9.5047,9.3073,9.3229,74800.0
2006-07-05 10:00:00,17.94,17.98,17.84,17.87,50100.0,9.3177,9.3385,9.2658,9.2814,50100.0
2006-07-05 10:30:00,17.87,17.87,17.5,17.54,93800.0,9.2814,9.2814,9.0892,9.11,93800.0
2006-07-05 11:00:00,17.53,17.57,17.45,17.52,42100.0,9.1048,9.1255,9.0632,9.0996,42100.0
2006-07-05 11:30:00,17.52,17.7,17.5,17.7,22200.0,9.0996,9.1931,9.0892,9.1931,22200.0
2006-07-05 12:00:00,17.66,17.75,17.66,17.75,15600.0,9.1723,9.219,9.1723,9.219,15600.0
2006-07-05 12:30:00,17.76,17.77,17.68,17.74,13600.0,9.2242,9.2294,9.1827,9.2138,13600.0
2006-07-05 13:00:00,17.75,17.77,17.73,17.73,17900.0,9.219,9.2294,9.2086,9.2086,17900.0
2006-07-05 13:30:00,17.74,17.75,17.66,17.7,21600.0,9.2138,9.219,9.1723,9.1931,21600.0
2006-07-05 14:00:00,17.7,17.74,17.67,17.74,16000.0,9.1931,9.2138,9.1775,9.2138,16000.0
2006-07-05 14:30:00,17.73,17.85,17.73,17.84,25800.0,9.2086,9.271,9.2086,9.2658,25800.0
2006-07-05 15:00:00,17.84,17.84,17.71,17.72,30300.0,9.2658,9.2658,9.1982,9.2034,30300.0
2006-07-05 15:30:00,17.73,17.84,17.72,17.81,71700.0,9.2086,9.2658,9.2034,9.2502,71700.0
2006-07-06 09:30:00,17.83,17.96,17.77,17.91,52300.0,9.2606,9.3281,9.2294,9.3021,52300.0
2006-07-06 10:00:00,17.91,18.0,17.85,18.0,21900.0,9.3021,9.3489,9.271,9.3489,21900.0
2006-07-06 10:30:00,18.0,18.07,17.95,18.02,29700.0,9.3489,9.3852,9.3229,9.3593,29700.0
2006-07-06 11:00:00,18.02,18.03,17.97,17.99,27400.0,9.3593,9.3645,9.3333,9.3437,27400.0
2006-07-06 11:30:00,17.99,17.99,17.88,17.88,13700.0,9.3437,9.3437,9.2865,9.2865,13700.0
2006-07-06 12:00:00,17.87,17.94,17.81,17.86,14600.0,9.2814,9.3177,9.2502,9.2762,14600.0
2006-07-06 12:30:00,17.87,17.87,17.77,17.79,14700.0,9.2814,9.2814,9.2294,9.2398,14700.0
2006-07-06 13:00:00,17.82,17.87,17.82,17.83,5700.0,9.2554,9.2814,9.2554,9.2606,5700.0
2006-07-06 13:30:00,17.82,17.96,17.82,17.93,10500.0,9.2554,9.3281,9.2554,9.3125,10500.0
2006-07-06 14:00:00,17.92,17.92,17.79,17.82,19100.0,9.3073,9.3073,9.2398,9.2554,19100.0
2006-07-06 14:30:00,17.8,17.85,17.77,17.83,20600.0,9.245,9.271,9.2294,9.2606,20600.0
2006-07-06 15:00:00,17.83,17.88,17.81,17.83,21200.0,9.2606,9.2865,9.2502,9.2606,21200.0
2006-07-06 15:30:00,17.83,17.9,17.81,17.87,40700.0,9.2606,9.2969,9.2502,9.2814,40700.0
2006-07-07 09:30:00,17.77,17.9,17.69,17.8,22000.0,9.2294,9.2969,9.1879,9.245,22000.0
2006-07-07 10:00:00,17.8,17.87,17.71,17.79,17100.0,9.245,9.2814,9.1982,9.2398,17100.0
2006-07-07 10:30:00,17.77,17.84,17.71,17.78,11300.0,9.2294,9.2658,9.1982,9.2346,11300.0
2006-07-07 11:00:00,17.8,17.8,17.72,17.79,6800.0,9.245,9.245,9.2034,9.2398,6800.0
2006-07-07 11:30:00,17.79,17.89,17.77,17.82,17500.0,9.2398,9.2917,9.2294,9.2554,17500.0
2006-07-07 12:00:00,17.82,17.82,17.71,17.81,14800.0,9.2554,9.2554,9.1982,9.2502,14800.0
2006-07-07 12:30:00,17.82,17.82,17.71,17.73,11200.0,9.2554,9.2554,9.1982,9.2086,11200.0
2006-07-07 13:00:00,17.73,17.73,17.59,17.64,9800.0,9.2086,9.2086,9.1359,9.1619,9800.0
2006-07-07 13:30:00,17.64,17.69,17.6,17.67,9300.0,9.1619,9.1879,9.1411,9.1775,9300.0
2006-07-07 14:00:00,17.64,17.74,17.64,17.7,5200.0,9.1619,9.2138,9.1619,9.1931,5200.0
2006-07-07 14:30:00,17.7,17.7,17.4,17.45,24000.0,9.1931,9.1931,9.0372,9.0632,24000.0
2006-07-07 15:00:00,17.45,17.54,17.42,17.43,28600.0,9.0632,9.11,9.0476,9.0528,28600.0
2006-07-07 15:30:00,17.44,17.56,17.43,17.5,51800.0,9.058,9.1203,9.0528,9.0892,51800.0
2006-07-10 09:30:00,17.52,17.71,17.52,17.64,14700.0,9.0996,9.1982,9.0996,9.1619,14700.0
2006-07-10 10:00:00,17.65,17.75,17.6,17.75,12700.0,9.1671,9.219,9.1411,9.219,12700.0
2006-07-10 10:30:00,17.74,17.91,17.67,17.87,17400.0,9.2138,9.3021,9.1775,9.2814,17400.0
2006-07-10 11:00:00,17.88,17.94,17.83,17.91,16800.0,9.2865,9.3177,9.2606,9.3021,16800.0
2006-07-10 11:30:00,17.9,17.92,17.82,17.88,12200.0,9.2969,9.3073,9.2554,9.2865,12200.0
2006-07-10 12:00:00,17.86,17.89,17.8,17.87,8600.0,9.2762,9.2917,9.245,9.2814,8600.0
2006-07-10 12:30:00,17.86,17.89,17.8,17.8,11900.0,9.2762,9.2917,9.245,9.245,11900.0
2006-07-10 13:00:00,17.78,17.82,17.76,17.77,8000.0,9.2346,9.2554,9.2242,9.2294,8000.0
2006-07-10 13:30:00,17.78,17.85,17.75,17.83,6800.0,9.2346,9.271,9.219,9.2606,6800.0
2006-07-10 14:00:00,17.83,17.84,17.78,17.8,11700.0,9.2606,9.2658,9.2346,9.245,11700.0
2006-07-10 14:30:00,17.8,17.8,17.69,17.73,36400.0,9.245,9.245,9.1879,9.2086,36400.0
2006-07-10 15:00:00,17.73,17.83,17.7,17.8,21400.0,9.2086,9.2606,9.1931,9.245,21400.0
2006-07-10 15:30:00,17.79,17.8,17.74,17.77,31500.0,9.2398,9.245,9.2138,9.2294,31500.0
2006-07-11 09:30:00,17.67,17.75,17.5,17.61,35200.0,9.1775,9.219,9.0892,9.1463,35200.0
2006-07-11 10:00:00,17.61,17.64,17.51,17.64,12200.0,9.1463,9.1619,9.0944,9.1619,12200.0
2006-07-11 10:30:00,17.63,17.68,17.54,17.54,22300.0,9.1567,9.1827,9.11,9.11,22300.0
2006-07-11 11:00:00,17.53,17.59,17.53,17.56,10600.0,9.1048,9.1359,9.1048,9.1203,10600.0
2006-07-11 11:30:00,17.54,17.58,17.51,17.56,10000.0,9.11,9.1307,9.0944,9.1203,10000.0
2006-07-11 12:00:00,17.57,17.63,17.52,17.58,11300.0,9.1255,9.1567,9.0996,9.1307,11300.0
2006-07-11 12:30:00,17.58,17.6,17.5,17.5,7300.0,9.1307,9.1411,9.0892,9.0892,7300.0
2006-07-11 13:00:00,17.51,17.58,17.5,17.58,9000.0,9.0944,9.1307,9.0892,9.1307,9000.0
2006-07-11 13:30:00,17.55,17.74,17.53,17.7,44100.0,9.1151,9.2138,9.1048,9.1931,44100.0
2006-07-11 14:00:00,17.7,17.84,17.68,17.79,47100.0,9.1931,9.2658,9.1827,9.2398,47100.0
2006-07-11 14:30:00,17.78,17.78,17.71,17.75,17500.0,9.2346,9.2346,9.1982,9.219,17500.0
2006-07-11 15:00:00,17.74,17.89,17.73,17.82,41100.0,9.2138,9.2917,9.2086,9.2554,41100.0
2006-07-11 15:30:00,17.81,17.95,17.79,17.93,43000.0,9.2502,9.3229,9.2398,9.3125,43000.0
2006-07-12 09:30:00,17.8,17.96,17.72,17.75,28600.0,9.245,9.3281,9.2034,9.219,28600.0
2006-07-12 10:00:00,17.73,17.74,17.58,17.65,26400.0,9.2086,9.2138,9.1307,9.1671,26400.0
2006-07-12 10:30:00,17.65,17.66,17.5,17.52,15600.0,9.1671,9.1723,9.0892,9.0996,15600.0
2006-07-12 11:00:00,17.52,17.68,17.5,17.67,11700.0,9.0996,9.1827,9.0892,9.1775,11700.0
2006-07-12 11:30:00,17.67,17.79,17.65,17.78,13500.0,9.1775,9.2398,9.1671,9.2346,13500.0
2006-07-12 12:00:00,17.78,17.78,17.58,17.6,9500.0,9.2346,9.2346,9.1307,9.1411,9500.0
2006-07-12 12:30:00,17.62,17.66,17.55,17.65,9300.0,9.1515,9.1723,9.1151,9.1671,9300.0
2006-07-12 13:00:00,17.62,17.65,17.5,17.58,16200.0,9.1515,9.1671,9.0892,9.1307,16200.0
2006-07-12 13:30:00,17.57,17.67,17.5,17.55,16400.0,9.1255,9.1775,9.0892,9.1151,16400.0
2006-07-12 14:00:00,17.55,17.64,17.53,17.6,20100.0,9.1151,9.1619,9.1048,9.1411,20100.0
2006-07-12 14:30:00,17.6,17.61,17.5,17.53,26500.0,9.1411,9.1463,9.0892,9.1048,26500.0
2006-07-12 15:00:00,17.51,17.62,17.51,17.58,21500.0,9.0944,9.1515,9.0944,9.1307,21500.0
2006-07-12 15:30:00,17.57,17.58,17.43,17.47,53600.0,9.1255,9.1307,9.0528,9.0736,53600.0
2006-07-13 09:30:00,17.31,17.37,17.06,17.1,46400.0,8.9905,9.0217,8.8607,8.8814,46400.0
2006-07-13 10:00:00,17.1,17.18,17.05,17.14,31300.0,8.8814,8.923,8.8555,8.9022,31300.0
2006-07-13 10:30:00,17.14,17.27,17.0,17.0,54200.0,8.9022,8.9697,8.8295,8.8295,54200.0
2006-07-13 11:00:00,16.99,17.08,16.91,17.07,53200.0,8.8243,8.871,8.7827,8.8658,53200.0
2006-07-13 11:30:00,17.1,17.11,16.92,16.96,47400.0,8.8814,8.8866,8.7879,8.8087,47400.0
2006-07-13 12:00:00,17.0,17.08,16.93,17.02,24300.0,8.8295,8.871,8.7931,8.8399,24300.0
2006-07-13 12:30:00,17.02,17.04,16.92,16.97,26400.0,8.8399,8.8503,8.7879,8.8139,26400.0
2006-07-13 13:00:00,17.01,17.02,16.91,16.95,13300.0,8.8347,8.8399,8.7827,8.8035,13300.0
2006-07-13 13:30:00,16.93,16.95,16.84,16.86,29300.0,8.7931,8.8035,8.7464,8.7568,29300.0
2006-07-13 14:00:00,16.85,16.94,16.82,16.91,18900.0,8.7516,8.7983,8.736,8.7827,18900.0
2006-07-13 14:30:00,16.91,16.91,16.77,16.8,28300.0,8.7827,8.7827,8.71,8.7256,28300.0
2006-07-13 15:00:00,16.8,16.85,16.75,16.8,43500.0,8.7256,8.7516,8.6996,8.7256,43500.0
2006-07-13 15:30:00,16.8,16.85,16.74,16.78,85700.0,8.7256,8.7516,8.6944,8.7152,85700.0
2006-07-14 09:30:00,16.75,16.81,16.6,16.66,45000.0,8.6996,8.7308,8.6217,8.6529,45000.0
2006-07-14 10:00:00,16.66,16.74,16.61,16.7,23400.0,8.6529,8.6944,8.6269,8.6737,23400.0
2006-07-14 10:30:00,16.7,16.78,16.67,16.72,33000.0,8.6737,8.7152,8.6581,8.6841,33000.0
2006-07-14 11:00:00,16.73,16.73,16.56,16.57,64600.0,8.6893,8.6893,8.601,8.6062,64600.0
2006-07-14 11:30:00,16.56,16.65,16.5,16.65,37600.0,8.601,8.6477,8.5698,8.6477,37600.0
2006-07-14 12:00:00,16.64,16.71,16.57,16.62,27400.0,8.6425,8.6789,8.6062,8.6321,27400.0
2006-07-14 12:30:00,16.62,16.8,16.61,16.72,22200.0,8.6321,8.7256,8.6269,8.6841,22200.0
2006-07-14 13:00:00,16.7,16.77,16.62,16.76,11000.0,8.6737,8.71,8.6321,8.7048,11000.0
2006-07-14 13:30:00,16.75,16.83,16.69,16.69,14900.0,8.6996,8.7412,8.6685,8.6685,14900.0
2006-07-14 14:00:00,16.69,16.72,16.6,16.62,14900.0,8.6685,8.6841,8.6217,8.6321,14900.0
2006-07-14 14:30:00,16.61,16.73,16.6,16.68,18100.0,8.6269,8.6893,8.6217,8.6633,18100.0
2006-07-14 15:00:00,16.68,16.78,16.65,16.7,30600.0,8.6633,8.7152,8.6477,8.6737,30600.0
2006-07-14 15:30:00,16.7,16.83,16.66,16.69,63100.0,8.6737,8.7412,8.6529,8.6685,63100.0
2006-07-17 09:30:00,16.53,16.77,16.53,16.55,44400.0,8.5854,8.71,8.5854,8.5958,44400.0
2006-07-17 10:00:00,16.55,16.62,16.45,16.48,40600.0,8.5958,8.6321,8.5438,8.5594,40600.0
2006-07-17 10:30:00,16.49,16.6,16.41,16.6,37700.0,8.5646,8.6217,8.5231,8.6217,37700.0
2006-07-17 11:00:00,16.61,16.67,16.5,16.54,43800.0,8.6269,8.6581,8.5698,8.5906,43800.0
2006-07-17 11:30:00,16.55,16.62,16.53,16.59,17900.0,8.5958,8.6321,8.5854,8.6165,17900.0
2006-07-17 12:00:00,16.59,16.6,16.48,16.49,21000.0,8.6165,8.6217,8.5594,8.5646,21000.0
2006-07-17 12:30:00,16.5,16.54,16.44,16.47,21200.0,8.5698,8.5906,8.5386,8.5542,21200.0
2006-07-17 13:00:00,16.47,16.48,16.42,16.48,27800.0,8.5542,8.5594,8.5282,8.5594,27800.0
2006-07-17 13:30:00,16.48,16.5,16.44,16.49,15300.0,8.5594,8.5698,8.5386,8.5646,15300.0
2006-07-17 14:00:00,16.5,16.57,16.48,16.5,14600.0,8.5698,8.6062,8.5594,8.5698,14600.0
2006-07-17 14:30:00,16.51,16.51,16.42,16.44,21800.0,8.575,8.575,8.5282,8.5386,21800.0
2006-07-17 15:00:00,16.44,16.53,16.4,16.51,57900.0,8.5386,8.5854,8.5179,8.575,57900.0
2006-07-17 15:30:00,16.51,16.53,16.42,16.45,45600.0,8.575,8.5854,8.5282,8.5438,45600.0
2006-07-18 09:30:00,16.5,16.75,16.5,16.65,30900.0,8.5698,8.6996,8.5698,8.6477,30900.0
2006-07-18 10:00:00,16.63,16.65,16.46,16.49,18500.0,8.6373,8.6477,8.549,8.5646,18500.0
2006-07-18 10:30:00,16.46,16.49,16.35,16.35,40800.0,8.549,8.5646,8.4919,8.4919,40800.0
2006-07-18 11:00:00,16.35,16.38,16.24,16.32,33300.0,8.4919,8.5075,8.4348,8.4763,33300.0
2006-07-18 11:30:00,16.32,16.49,16.32,16.46,21800.0,8.4763,8.5646,8.4763,8.549,21800.0
2006-07-18 12:00:00,16.45,16.45,16.35,16.38,18900.0,8.5438,8.5438,8.4919,8.5075,18900.0
2006-07-18 12:30:00,16.38,16.45,16.24,16.28,24400.0,8.5075,8.5438,8.4348,8.4555,24400.0
2006-07-18 13:00:00,16.28,16.28,16.14,16.21,48100.0,8.4555,8.4555,8.3828,8.4192,48100.0
2006-07-18 13:30:00,16.21,16.22,16.13,16.18,42500.0,8.4192,8.4244,8.3776,8.4036,42500.0
2006-07-18 14:00:00,16.17,16.36,16.16,16.34,33100.0,8.3984,8.4971,8.3932,8.4867,33100.0
2006-07-18 14:30:00,16.34,16.5,16.3,16.34,45600.0,8.4867,8.5698,8.4659,8.4867,45600.0
2006-07-18 15:00:00,16.34,16.38,16.25,16.3,22300.0,8.4867,8.5075,8.44,8.4659,22300.0
2006-07-18 15:30:00,16.3,16.5,16.3,16.44,66600.0,8.4659,8.5698,8.4659,8.5386,66600.0
2006-07-19 09:30:00,16.41,16.7,16.36,16.57,134400.0,8.5231,8.6737,8.4971,8.6062,134400.0
2006-07-19 10:00:00,16.66,16.9,16.65,16.75,59500.0,8.6529,8.7776,8.6477,8.6996,59500.0
2006-07-19 10:30:00,16.7,16.82,16.64,16.72,55600.0,8.6737,8.736,8.6425,8.6841,55600.0
2006-07-19 11:00:00,16.69,16.79,16.68,16.75,25700.0,8.6685,8.7204,8.6633,8.6996,25700.0
2006-07-19 11:30:00,16.75,16.78,16.67,16.67,28000.0,8.6996,8.7152,8.6581,8.6581,28000.0
2006-07-19 12:00:00,16.68,16.75,16.65,16.71,11900.0,8.6633,8.6996,8.6477,8.6789,11900.0
2006-07-19 12:30:00,16.72,16.75,16.68,16.75,24300.0,8.6841,8.6996,8.6633,8.6996,24300.0
2006-07-19 13:00:00,16.74,16.89,16.72,16.88,54000.0,8.6944,8.7724,8.6841,8.7672,54000.0
2006-07-19 13:30:00,16.85,16.95,16.85,16.93,18700.0,8.7516,8.8035,8.7516,8.7931,18700.0
2006-07-19 14:00:00,16.93,17.05,16.91,17.03,36600.0,8.7931,8.8555,8.7827,8.8451,36600.0
2006-07-19 14:30:00,17.02,17.13,17.0,17.1,37600.0,8.8399,8.897,8.8295,8.8814,37600.0
2006-07-19 15:00:00,17.09,17.13,17.02,17.07,34300.0,8.8762,8.897,8.8399,8.8658,34300.0
2006-07-19 15:30:00,17.09,17.1,16.95,17.01,46200.0,8.8762,8.8814,8.8035,8.8347,46200.0
2006-07-20 09:30:00,17.0,17.08,16.81,16.87,91700.0,8.8295,8.871,8.7308,8.762,91700.0
2006-07-20 10:00:00,16.92,16.92,16.6,16.75,41100.0,8.7879,8.7879,8.6217,8.6996,41100.0
2006-07-20 10:30:00,16.75,16.94,16.72,16.94,26200.0,8.6996,8.7983,8.6841,8.7983,26200.0
2006-07-20 11:00:00,16.93,16.93,16.77,16.78,15900.0,8.7931,8.7931,8.71,8.7152,15900.0
2006-07-20 11:30:00,16.78,16.78,16.66,16.7,25200.0,8.7152,8.7152,8.6529,8.6737,25200.0
2006-07-20 12:00:00,16.71,16.72,16.59,16.59,19300.0,8.6789,8.6841,8.6165,8.6165,19300.0
2006-07-20 12:30:00,16.58,16.6,16.54,16.58,16500.0,8.6113,8.6217,8.5906,8.6113,16500.0
2006-07-20 13:00:00,16.66,16.66,16.54,16.56,11900.0,8.6529,8.6529,8.5906,8.601,11900.0
2006-07-20 13:30:00,16.57,16.58,16.42,16.5,21600.0,8.6062,8.6113,8.5282,8.5698,21600.0
2006-07-20 14:00:00,16.5,16.57,16.43,16.44,38900.0,8.5698,8.6062,8.5334,8.5386,38900.0
2006-07-20 14:30:00,16.45,16.54,16.45,16.5,38700.0,8.5438,8.5906,8.5438,8.5698,38700.0
2006-07-20 15:00:00,16.5,16.55,16.45,16.49,90600.0,8.5698,8.5958,8.5438,8.5646,90600.0
2006-07-20 15:30:00,16.49,16.51,16.42,16.5,187800.0,8.5646,8.575,8.5282,8.5698,187800.0
2006-07-21 09:30:00,16.51,16.51,16.11,16.2,64100.0,8.575,8.575,8.3672,8.414,64100.0
2006-07-21 10:00:00,16.16,16.19,16.0,16.05,71200.0,8.3932,8.4088,8.3101,8.3361,71200.0
2006-07-21 10:30:00,16.05,16.24,16.03,16.17,42600.0,8.3361,8.4348,8.3257,8.3984,42600.0
2006-07-21 11:00:00,16.17,16.22,16.15,16.16,57000.0,8.3984,8.4244,8.388,8.3932,57000.0
2006-07-21 11:30:00,16.17,16.21,16.1,16.18,31100.0,8.3984,8.4192,8.362,8.4036,31100.0
2006-07-21 12:00:00,16.18,16.2,16.05,16.11,51700.0,8.4036,8.414,8.3361,8.3672,51700.0
2006-07-21 12:30:00,16.11,16.12,16.01,16.04,22100.0,8.3672,8.3724,8.3153,8.3309,22100.0
2006-07-21 13:00:00,16.03,16.16,16.0,16.13,44400.0,8.3257,8.3932,8.3101,8.3776,44400.0
2006-07-21 13:30:00,16.12,16.23,16.09,16.2,21300.0,8.3724,8.4296,8.3569,8.414,21300.0
2006-07-21 14:00:00,16.19,16.22,16.08,16.11,17500.0,8.4088,8.4244,8.3517,8.3672,17500.0
2006-07-21 14:30:00,16.12,16.15,16.06,16.09,21500.0,8.3724,8.388,8.3413,8.3569,21500.0
2006-07-21 15:00:00,16.1,16.23,16.09,16.17,26100.0,8.362,8.4296,8.3569,8.3984,26100.0
2006-07-21 15:30:00,16.17,16.26,16.17,16.17,48100.0,8.3984,8.4451,8.3984,8.3984,48100.0
2006-07-24 09:30:00,16.2,16.49,16.2,16.29,34500.0,8.414,8.5646,8.414,8.4607,34500.0
2006-07-24 10:00:00,16.29,16.44,16.16,16.37,20400.0,8.4607,8.5386,8.3932,8.5023,20400.0
2006-07-24 10:30:00,16.35,16.5,16.34,16.44,56800.0,8.4919,8.5698,8.4867,8.5386,56800.0
2006-07-24 11:00:00,16.47,16.48,16.41,16.47,27000.0,8.5542,8.5594,8.5231,8.5542,27000.0
2006-07-24 11:30:00,16.44,16.5,16.41,16.47,35100.0,8.5386,8.5698,8.5231,8.5542,35100.0
2006-07-24 12:00:00,16.5,16.51,16.42,16.5,9700.0,8.5698,8.575,8.5282,8.5698,9700.0
2006-07-24 12:30:00,16.48,16.49,16.36,16.38,19800.0,8.5594,8.5646,8.4971,8.5075,19800.0
2006-07-24 13:00:00,16.37,16.4,16.35,16.39,11600.0,8.5023,8.5179,8.4919,8.5127,11600.0
2006-07-24 13:30:00,16.39,16.44,16.39,16.39,18500.0,8.5127,8.5386,8.5127,8.5127,18500.0
2006-07-24 14:00:00,16.4,16.42,16.37,16.41,15600.0,8.5179,8.5282,8.5023,8.5231,15600.0
2006-07-24 14:30:00,16.41,16.5,16.4,16.47,30000.0,8.5231,8.5698,8.5179,8.5542,30000.0
2006-07-24 15:00:00,16.48,16.62,16.48,16.58,58500.0,8.5594,8.6321,8.5594,8.6113,58500.0
2006-07-24 15:30:00,16.58,16.65,16.55,16.65,85400.0,8.6113,8.6477,8.5958,8.6477,85400.0
2006-07-25 09:30:00,16.62,16.88,16.5,16.87,43700.0,8.6321,8.7672,8.5698,8.762,43700.0
2006-07-25 10:00:00,16.87,17.0,16.69,16.69,68000.0,8.762,8.8295,8.6685,8.6685,68000.0
2006-07-25 10:30:00,16.69,16.69,16.33,16.38,52300.0,8.6685,8.6685,8.4815,8.5075,52300.0
2006-07-25 11:00:00,16.39,16.54,16.37,16.54,22000.0,8.5127,8.5906,8.5023,8.5906,22000.0
2006-07-25 11:30:00,16.54,16.54,16.42,16.5,26600.0,8.5906,8.5906,8.5282,8.5698,26600.0
2006-07-25 12:00:00,16.49,16.57,16.47,16.56,14500.0,8.5646,8.6062,8.5542,8.601,14500.0
2006-07-25 12:30:00,16.57,16.62,16.54,16.58,15500.0,8.6062,8.6321,8.5906,8.6113,15500.0
2006-07-25 13:00:00,16.58,16.6,16.51,16.54,17400.0,8.6113,8.6217,8.575,8.5906,17400.0
2006-07-25 13:30:00,16.52,16.54,16.4,16.43,24600.0,8.5802,8.5906,8.5179,8.5334,24600.0
2006-07-25 14:00:00,16.44,16.46,16.4,16.45,20600.0,8.5386,8.549,8.5179,8.5438,20600.0
2006-07-25 14:30:00,16.47,16.6,16.45,16.56,36500.0,8.5542,8.6217,8.5438,8.601,36500.0
2006-07-25 15:00:00,16.57,16.74,16.57,16.69,60900.0,8.6062,8.6944,8.6062,8.6685,60900.0
2006-07-25 15:30:00,16.69,16.77,16.58,16.63,91000.0,8.6685,8.71,8.6113,8.6373,91000.0
2006-07-26 09:30:00,16.46,16.6,16.3,16.47,60000.0,8.549,8.6217,8.4659,8.5542,60000.0
2006-07-26 10:00:00,16.43,16.43,16.19,16.31,59800.0,8.5334,8.5334,8.4088,8.4711,59800.0
2006-07-26 10:30:00,16.29,16.41,16.21,16.34,25800.0,8.4607,8.5231,8.4192,8.4867,25800.0
2006-07-26 11:00:00,16.38,16.44,16.3,16.34,28100.0,8.5075,8.5386,8.4659,8.4867,28100.0
2006-07-26 11:30:00,16.32,16.37,16.29,16.37,18200.0,8.4763,8.5023,8.4607,8.5023,18200.0
2006-07-26 12:00:00,16.38,16.5,16.37,16.41,30700.0,8.5075,8.5698,8.5023,8.5231,30700.0
2006-07-26 12:30:00,16.42,16.46,16.37,16.43,20300.0,8.5282,8.549,8.5023,8.5334,20300.0
2006-07-26 13:00:00,16.45,16.5,16.4,16.46,27200.0,8.5438,8.5698,8.5179,8.549,27200.0
2006-07-26 13:30:00,16.45,16.57,16.43,16.57,23700.0,8.5438,8.6062,8.5334,8.6062,23700.0
2006-07-26 14:00:00,16.55,16.68,16.5,16.58,38300.0,8.5958,8.6633,8.5698,8.6113,38300.0
2006-07-26 14:30:00,16.58,16.7,16.44,16.57,39700.0,8.6113,8.6737,8.5386,8.6062,39700.0
2006-07-26 15:00:00,16.57,16.6,16.47,16.59,31800.0,8.6062,8.6217,8.5542,8.6165,31800.0
2006-07-26 15:30:00,16.57,16.65,16.48,16.51,52400.0,8.6062,8.6477,8.5594,8.575,52400.0
2006-07-27 09:30:00,16.56,16.82,16.41,16.44,36600.0,8.601,8.736,8.5231,8.5386,36600.0
2006-07-27 10:00:00,16.44,16.45,16.28,16.32,29000.0,8.5386,8.5438,8.4555,8.4763,29000.0
2006-07-27 10:30:00,16.32,16.49,16.28,16.43,35600.0,8.4763,8.5646,8.4555,8.5334,35600.0
2006-07-27 11:00:00,16.44,16.53,16.35,16.48,33900.0,8.5386,8.5854,8.4919,8.5594,33900.0
2006-07-27 11:30:00,16.47,16.53,16.38,16.44,18700.0,8.5542,8.5854,8.5075,8.5386,18700.0
2006-07-27 12:00:00,16.45,16.47,16.38,16.43,29800.0,8.5438,8.5542,8.5075,8.5334,29800.0
2006-07-27 12:30:00,16.42,16.5,16.38,16.43,19800.0,8.5282,8.5698,8.5075,8.5334,19800.0
2006-07-27 13:00:00,16.43,16.43,16.3,16.31,32100.0,8.5334,8.5334,8.4659,8.4711,32100.0
2006-07-27 13:30:00,16.31,16.38,16.22,16.23,32100.0,8.4711,8.5075,8.4244,8.4296,32100.0
2006-07-27 14:00:00,16.22,16.31,16.21,16.28,34500.0,8.4244,8.4711,8.4192,8.4555,34500.0
2006-07-27 14:30:00,16.29,16.34,16.21,16.28,40000.0,8.4607,8.4867,8.4192,8.4555,40000.0
2006-07-27 15:00:00,16.29,16.3,16.12,16.15,54700.0,8.4607,8.4659,8.3724,8.388,54700.0
2006-07-27 15:30:00,16.12,16.2,16.11,16.14,90600.0,8.3724,8.414,8.3672,8.3828,90600.0
2006-07-28 09:30:00,16.36,16.55,16.2,16.32,125700.0,8.4971,8.5958,8.414,8.4763,125700.0
2006-07-28 10:00:00,16.38,16.5,16.3,16.48,44800.0,8.5075,8.5698,8.4659,8.5594,44800.0
2006-07-28 10:30:00,16.48,16.57,16.45,16.57,62700.0,8.5594,8.6062,8.5438,8.6062,62700.0
2006-07-28 11:00:00,16.59,16.79,16.59,16.71,58900.0,8.6165,8.7204,8.6165,8.6789,58900.0
2006-07-28 11:30:00,16.7,16.8,16.6,16.6,33800.0,8.6737,8.7256,8.6217,8.6217,33800.0
2006-07-28 12:00:00,16.64,16.7,16.59,16.65,49100.0,8.6425,8.6737,8.6165,8.6477,49100.0
2006-07-28 12:30:00,16.67,16.7,16.51,16.66,44300.0,8.6581,8.6737,8.575,8.6529,44300.0
2006-07-28 13:00:00,16.68,16.7,16.55,16.6,71900.0,8.6633,8.6737,8.5958,8.6217,71900.0
2006-07-28 13:30:00,16.64,16.67,16.57,16.62,29200.0,8.6425,8.6581,8.6062,8.6321,29200.0
2006-07-28 14:00:00,16.62,16.65,16.57,16.58,41400.0,8.6321,8.6477,8.6062,8.6113,41400.0
2006-07-28 14:30:00,16.57,16.7,16.57,16.67,33800.0,8.6062,8.6737,8.6062,8.6581,33800.0
2006-07-28 15:00:00,16.62,16.71,16.59,16.66,50500.0,8.6321,8.6789,8.6165,8.6529,50500.0
2006-07-28 15:30:00,16.66,16.72,16.61,16.66,56900.0,8.6529,8.6841,8.6269,8.6529,56900.0
2006-07-31 09:30:00,16.56,16.57,16.27,16.42,73300.0,8.601,8.6062,8.4503,8.5282,73300.0
2006-07-31 10:00:00,16.39,16.44,16.23,16.36,77300.0,8.5127,8.5386,8.4296,8.4971,77300.0
2006-07-31 10:30:00,16.35,16.42,16.29,16.4,85800.0,8.4919,8.5282,8.4607,8.5179,85800.0
2006-07-31 11:00:00,16.4,16.42,16.2,16.2,79900.0,8.5179,8.5282,8.414,8.414,79900.0
2006-07-31 11:30:00,16.2,16.22,16.04,16.11,107900.0,8.414,8.4244,8.3309,8.3672,107900.0
2006-07-31 12:00:00,16.12,16.13,16.09,16.11,64000.0,8.3724,8.3776,8.3569,8.3672,64000.0
2006-07-31 12:30:00,16.1,16.1,16.01,16.02,78000.0,8.362,8.362,8.3153,8.3205,78000.0
2006-07-31 13:00:00,16.01,16.02,15.95,16.0,246300.0,8.3153,8.3205,8.2841,8.3101,246300.0
2006-07-31 13:30:00,16.0,16.14,15.98,16.14,103800.0,8.3101,8.3828,8.2997,8.3828,103800.0
2006-07-31 14:00:00,16.14,16.14,16.01,16.03,75000.0,8.3828,8.3828,8.3153,8.3257,75000.0
2006-07-31 14:30:00,16.03,16.06,16.0,16.02,75500.0,8.3257,8.3413,8.3101,8.3205,75500.0
2006-07-31 15:00:00,16.02,16.09,16.0,16.07,83200.0,8.3205,8.3569,8.3101,8.3465,83200.0
2006-07-31 15:30:00,16.06,16.1,16.02,16.02,133800.0,8.3413,8.362,8.3205,8.3205,133800.0
2006-08-01 09:30:00,16.03,16.03,15.75,15.89,66600.0,8.3257,8.3257,8.1803,8.253,66600.0
2006-08-01 10:00:00,15.86,15.86,15.65,15.69,76100.0,8.2374,8.2374,8.1283,8.1491,76100.0
2006-08-01 10:30:00,15.69,15.69,15.5,15.5,117800.0,8.1491,8.1491,8.0504,8.0504,117800.0
2006-08-01 11:00:00,15.5,15.61,15.48,15.59,97500.0,8.0504,8.1075,8.04,8.0972,97500.0
2006-08-01 11:30:00,15.59,15.67,15.58,15.6,56600.0,8.0972,8.1387,8.092,8.1024,56600.0
2006-08-01 12:00:00,15.6,15.61,15.5,15.52,81900.0,8.1024,8.1075,8.0504,8.0608,81900.0
2006-08-01 12:30:00,15.5,15.53,15.45,15.51,88000.0,8.0504,8.066,8.0244,8.0556,88000.0
2006-08-01 13:00:00,15.5,15.52,15.43,15.46,72500.0,8.0504,8.0608,8.0141,8.0296,72500.0
2006-08-01 13:30:00,15.47,15.53,15.43,15.48,49900.0,8.0348,8.066,8.0141,8.04,49900.0
2006-08-01 14:00:00,15.48,15.71,15.48,15.71,93500.0,8.04,8.1595,8.04,8.1595,93500.0
2006-08-01 14:30:00,15.7,15.75,15.64,15.69,59900.0,8.1543,8.1803,8.1231,8.1491,59900.0
2006-08-01 15:00:00,15.69,15.69,15.62,15.67,36400.0,8.1491,8.1491,8.1127,8.1387,36400.0
2006-08-01 15:30:00,15.69,15.86,15.68,15.8,90600.0,8.1491,8.2374,8.1439,8.2062,90600.0
2006-08-02 09:30:00,15.91,16.02,15.89,15.9,29600.0,8.2634,8.3205,8.253,8.2582,29600.0
2006-08-02 10:00:00,15.91,15.99,15.73,15.78,36400.0,8.2634,8.3049,8.1699,8.1958,36400.0
2006-08-02 10:30:00,15.78,15.84,15.76,15.82,60500.0,8.1958,8.227,8.1855,8.2166,60500.0
2006-08-02 11:00:00,15.81,15.91,15.8,15.87,37200.0,8.2114,8.2634,8.2062,8.2426,37200.0
2006-08-02 11:30:00,15.87,15.92,15.85,15.92,23500.0,8.2426,8.2686,8.2322,8.2686,23500.0
2006-08-02 12:00:00,15.91,15.96,15.8,15.83,84000.0,8.2634,8.2893,8.2062,8.2218,84000.0
2006-08-02 12:30:00,15.83,15.85,15.8,15.84,29100.0,8.2218,8.2322,8.2062,8.227,29100.0
2006-08-02 13:00:00,15.84,15.85,15.81,15.84,22300.0,8.227,8.2322,8.2114,8.227,22300.0
2006-08-02 13:30:00,15.84,15.9,15.83,15.86,40200.0,8.227,8.2582,8.2218,8.2374,40200.0
2006-08-02 14:00:00,15.86,15.86,15.76,15.76,59300.0,8.2374,8.2374,8.1855,8.1855,59300.0
2006-08-02 14:30:00,15.76,15.82,15.69,15.76,48500.0,8.1855,8.2166,8.1491,8.1855,48500.0
2006-08-02 15:00:00,15.75,15.78,15.63,15.73,44000.0,8.1803,8.1958,8.1179,8.1699,44000.0
2006-08-02 15:30:00,15.74,15.78,15.71,15.73,62400.0,8.1751,8.1958,8.1595,8.1699,62400.0
2006-08-03 09:30:00,15.58,15.86,15.56,15.79,61400.0,8.092,8.2374,8.0816,8.201,61400.0
2006-08-03 10:00:00,15.78,15.99,15.71,15.89,48600.0,8.1958,8.3049,8.1595,8.253,48600.0
2006-08-03 10:30:00,15.89,15.97,15.81,15.94,80600.0,8.253,8.2945,8.2114,8.2789,80600.0
2006-08-03 11:00:00,15.94,15.98,15.84,15.87,47500.0,8.2789,8.2997,8.227,8.2426,47500.0
2006-08-03 11:30:00,15.89,15.91,15.81,15.9,19500.0,8.253,8.2634,8.2114,8.2582,19500.0
2006-08-03 12:00:00,15.89,15.98,15.84,15.96,23400.0,8.253,8.2997,8.227,8.2893,23400.0
2006-08-03 12:30:00,15.97,16.01,15.96,15.99,24400.0,8.2945,8.3153,8.2893,8.3049,24400.0
2006-08-03 13:00:00,15.99,16.13,15.99,16.08,45000.0,8.3049,8.3776,8.3049,8.3517,45000.0
2006-08-03 13:30:00,16.08,16.13,15.99,16.1,43000.0,8.3517,8.3776,8.3049,8.362,43000.0
2006-08-03 14:00:00,16.1,16.16,16.08,16.14,32800.0,8.362,8.3932,8.3517,8.3828,32800.0
2006-08-03 14:30:00,16.14,16.2,16.07,16.19,44200.0,8.3828,8.414,8.3465,8.4088,44200.0
2006-08-03 15:00:00,16.19,16.2,16.14,16.18,46500.0,8.4088,8.414,8.3828,8.4036,46500.0
2006-08-03 15:30:00,16.16,16.19,16.04,16.09,62400.0,8.3932,8.4088,8.3309,8.3569,62400.0
2006-08-04 09:30:00,16.24,16.46,16.2,16.35,70400.0,8.4348,8.549,8.414,8.4919,70400.0
2006-08-04 10:00:00,16.32,16.35,16.18,16.18,27500.0,8.4763,8.4919,8.4036,8.4036,27500.0
2006-08-04 10:30:00,16.19,16.23,16.1,16.1,22000.0,8.4088,8.4296,8.362,8.362,22000.0
2006-08-04 11:00:00,16.09,16.09,15.98,15.99,48200.0,8.3569,8.3569,8.2997,8.3049,48200.0
2006-08-04 11:30:00,15.97,15.99,15.87,15.87,28900.0,8.2945,8.3049,8.2426,8.2426,28900.0
2006-08-04 12:00:00,15.86,16.0,15.76,15.83,57000.0,8.2374,8.3101,8.1855,8.2218,57000.0
2006-08-04 12:30:00,15.83,15.83,15.72,15.77,27300.0,8.2218,8.2218,8.1647,8.1906,27300.0
2006-08-04 13:00:00,15.77,15.84,15.7,15.72,43000.0,8.1906,8.227,8.1543,8.1647,43000.0
2006-08-04 13:30:00,15.76,15.76,15.66,15.73,38600.0,8.1855,8.1855,8.1335,8.1699,38600.0
2006-08-04 14:00:00,15.72,15.83,15.65,15.67,52400.0,8.1647,8.2218,8.1283,8.1387,52400.0
2006-08-04 14:30:00,15.67,15.74,15.65,15.67,35500.0,8.1387,8.1751,8.1283,8.1387,35500.0
2006-08-04 15:00:00,15.68,15.81,15.64,15.81,47000.0,8.1439,8.2114,8.1231,8.2114,47000.0
2006-08-04 15:30:00,15.81,15.85,15.72,15.8,61800.0,8.2114,8.2322,8.1647,8.2062,61800.0
2006-08-07 09:30:00,15.75,15.9,15.65,15.78,50200.0,8.1803,8.2582,8.1283,8.1958,50200.0
2006-08-07 10:00:00,15.78,15.95,15.78,15.81,30900.0,8.1958,8.2841,8.1958,8.2114,30900.0
2006-08-07 10:30:00,15.83,15.84,15.71,15.74,27100.0,8.2218,8.227,8.1595,8.1751,27100.0
2006-08-07 11:00:00,15.73,15.73,15.58,15.65,57700.0,8.1699,8.1699,8.092,8.1283,57700.0
2006-08-07 11:30:00,15.65,15.76,15.65,15.75,14300.0,8.1283,8.1855,8.1283,8.1803,14300.0
2006-08-07 12:00:00,15.75,15.83,15.74,15.83,25700.0,8.1803,8.2218,8.1751,8.2218,25700.0
2006-08-07 12:30:00,15.83,15.95,15.82,15.84,28600.0,8.2218,8.2841,8.2166,8.227,28600.0
2006-08-07 13:00:00,15.84,15.85,15.79,15.83,22200.0,8.227,8.2322,8.201,8.2218,22200.0
2006-08-07 13:30:00,15.83,15.84,15.75,15.75,12900.0,8.2218,8.227,8.1803,8.1803,12900.0
2006-08-07 14:00:00,15.74,15.74,15.67,15.71,37600.0,8.1751,8.1751,8.1387,8.1595,37600.0
2006-08-07 14:30:00,15.67,15.7,15.66,15.67,25900.0,8.1387,8.1543,8.1335,8.1387,25900.0
2006-08-07 15:00:00,15.67,15.73,15.63,15.69,37200.0,8.1387,8.1699,8.1179,8.1491,37200.0
2006-08-07 15:30:00,15.69,15.76,15.66,15.75,55200.0,8.1491,8.1855,8.1335,8.1803,55200.0
2006-08-08 09:30:00,15.66,15.66,15.53,15.57,34800.0,8.2404,8.2404,8.172,8.193,34800.0
2006-08-08 10:00:00,15.57,15.66,15.55,15.65,40000.0,8.193,8.2404,8.1825,8.2351,40000.0
2006-08-08 10:30:00,15.65,15.66,15.57,15.64,21500.0,8.2351,8.2404,8.193,8.2299,21500.0
2006-08-08 11:00:00,15.61,15.64,15.54,15.64,21800.0,8.2141,8.2299,8.1773,8.2299,21800.0
2006-08-08 11:30:00,15.64,15.64,15.54,15.56,19600.0,8.2299,8.2299,8.1773,8.1878,19600.0
2006-08-08 12:00:00,15.55,15.57,15.48,15.5,33000.0,8.1825,8.193,8.1457,8.1562,33000.0
2006-08-08 12:30:00,15.48,15.52,15.47,15.51,23800.0,8.1457,8.1667,8.1404,8.1615,23800.0
2006-08-08 13:00:00,15.5,15.52,15.49,15.49,13800.0,8.1562,8.1667,8.1509,8.1509,13800.0
2006-08-08 13:30:00,15.48,15.49,15.42,15.44,23300.0,8.1457,8.1509,8.1141,8.1246,23300.0
2006-08-08 14:00:00,15.44,15.65,15.33,15.39,67800.0,8.1246,8.2351,8.0667,8.0983,67800.0
2006-08-08 14:30:00,15.39,15.46,15.3,15.36,54800.0,8.0983,8.1352,8.051,8.0825,54800.0
2006-08-08 15:00:00,15.33,15.39,15.22,15.23,69600.0,8.0667,8.0983,8.0089,8.0141,69600.0
2006-08-08 15:30:00,15.22,15.3,15.18,15.23,118900.0,8.0089,8.051,7.9878,8.0141,118900.0
2006-08-09 09:30:00,15.36,15.52,15.31,15.36,31400.0,8.0825,8.1667,8.0562,8.0825,31400.0
2006-08-09 10:00:00,15.41,15.45,15.31,15.31,14600.0,8.1088,8.1299,8.0562,8.0562,14600.0
2006-08-09 10:30:00,15.31,15.35,15.25,15.3,40400.0,8.0562,8.0773,8.0247,8.051,40400.0
2006-08-09 11:00:00,15.3,15.48,15.3,15.46,33900.0,8.051,8.1457,8.051,8.1352,33900.0
2006-08-09 11:30:00,15.48,15.55,15.46,15.51,30000.0,8.1457,8.1825,8.1352,8.1615,30000.0
2006-08-09 12:00:00,15.5,15.5,15.41,15.45,16700.0,8.1562,8.1562,8.1088,8.1299,16700.0
2006-08-09 12:30:00,15.43,15.47,15.39,15.4,23000.0,8.1194,8.1404,8.0983,8.1036,23000.0
2006-08-09 13:00:00,15.4,15.45,15.31,15.35,30000.0,8.1036,8.1299,8.0562,8.0773,30000.0
2006-08-09 13:30:00,15.34,15.37,15.29,15.32,31400.0,8.072,8.0878,8.0457,8.0615,31400.0
2006-08-09 14:00:00,15.32,15.39,15.3,15.33,43900.0,8.0615,8.0983,8.051,8.0667,43900.0
2006-08-09 14:30:00,15.33,15.35,15.13,15.13,57000.0,8.0667,8.0773,7.9615,7.9615,57000.0
2006-08-09 15:00:00,15.13,15.2,15.12,15.16,60300.0,7.9615,7.9983,7.9562,7.9773,60300.0
2006-08-09 15:30:00,15.16,15.22,15.12,15.15,86600.0,7.9773,8.0089,7.9562,7.972,86600.0
2006-08-10 09:30:00,15.02,15.14,14.95,15.1,51200.0,7.9036,7.9668,7.8668,7.9457,51200.0
2006-08-10 10:00:00,15.11,15.11,14.99,15.07,30200.0,7.951,7.951,7.8878,7.9299,30200.0
2006-08-10 10:30:00,15.07,15.15,14.95,15.05,38100.0,7.9299,7.972,7.8668,7.9194,38100.0
2006-08-10 11:00:00,15.05,15.17,14.97,15.12,33700.0,7.9194,7.9826,7.8773,7.9562,33700.0
2006-08-10 11:30:00,15.12,15.13,14.99,15.07,28500.0,7.9562,7.9615,7.8878,7.9299,28500.0
2006-08-10 12:00:00,15.09,15.12,15.05,15.07,19100.0,7.9405,7.9562,7.9194,7.9299,19100.0
2006-08-10 12:30:00,15.08,15.1,15.05,15.09,13200.0,7.9352,7.9457,7.9194,7.9405,13200.0
2006-08-10 13:00:00,15.07,15.08,15.03,15.07,20600.0,7.9299,7.9352,7.9089,7.9299,20600.0
2006-08-10 13:30:00,15.08,15.23,15.06,15.2,43900.0,7.9352,8.0141,7.9247,7.9983,43900.0
2006-08-10 14:00:00,15.2,15.24,15.14,15.17,50800.0,7.9983,8.0194,7.9668,7.9826,50800.0
2006-08-10 14:30:00,15.14,15.14,15.05,15.06,26400.0,7.9668,7.9668,7.9194,7.9247,26400.0
2006-08-10 15:00:00,15.06,15.1,15.0,15.04,80800.0,7.9247,7.9457,7.8931,7.9141,80800.0
2006-08-10 15:30:00,15.04,15.1,15.0,15.04,127800.0,7.9141,7.9457,7.8931,7.9141,127800.0
2006-08-11 09:30:00,15.09,15.12,15.0,15.02,45800.0,7.9405,7.9562,7.8931,7.9036,45800.0
2006-08-11 10:00:00,15.02,15.09,14.91,15.09,42500.0,7.9036,7.9405,7.8457,7.9405,42500.0
2006-08-11 10:30:00,15.09,15.1,15.01,15.06,28500.0,7.9405,7.9457,7.8984,7.9247,28500.0
2006-08-11 11:00:00,15.05,15.06,14.96,14.99,26000.0,7.9194,7.9247,7.8721,7.8878,26000.0
2006-08-11 11:30:00,14.99,15.04,14.96,14.97,23000.0,7.8878,7.9141,7.8721,7.8773,23000.0
2006-08-11 12:00:00,14.97,15.02,14.95,15.02,17400.0,7.8773,7.9036,7.8668,7.9036,17400.0
2006-08-11 12:30:00,15.03,15.05,14.99,15.0,16500.0,7.9089,7.9194,7.8878,7.8931,16500.0
2006-08-11 13:00:00,15.03,15.03,14.95,14.95,28600.0,7.9089,7.9089,7.8668,7.8668,28600.0
2006-08-11 13:30:00,14.97,15.06,14.96,15.05,21500.0,7.8773,7.9247,7.8721,7.9194,21500.0
2006-08-11 14:00:00,15.04,15.06,15.0,15.0,19100.0,7.9141,7.9247,7.8931,7.8931,19100.0
2006-08-11 14:30:00,15.02,15.05,14.97,15.04,21800.0,7.9036,7.9194,7.8773,7.9141,21800.0
2006-08-11 15:00:00,15.05,15.05,14.97,15.03,34100.0,7.9194,7.9194,7.8773,7.9089,34100.0
2006-08-11 15:30:00,15.04,15.06,14.97,14.99,66800.0,7.9141,7.9247,7.8773,7.8878,66800.0
2006-08-14 09:30:00,15.0,15.02,14.75,14.85,93900.0,7.8931,7.9036,7.7615,7.8142,93900.0
2006-08-14 10:00:00,14.85,14.85,14.75,14.78,37500.0,7.8142,7.8142,7.7615,7.7773,37500.0
2006-08-14 10:30:00,14.78,14.91,14.78,14.88,32400.0,7.7773,7.8457,7.7773,7.83,32400.0
2006-08-14 11:00:00,14.91,14.96,14.87,14.9,39400.0,7.8457,7.8721,7.8247,7.8405,39400.0
2006-08-14 11:30:00,14.93,14.94,14.87,14.9,40900.0,7.8563,7.8615,7.8247,7.8405,40900.0
2006-08-14 12:00:00,14.9,14.91,14.82,14.82,51600.0,7.8405,7.8457,7.7984,7.7984,51600.0
2006-08-14 12:30:00,14.82,14.86,14.78,14.84,61500.0,7.7984,7.8194,7.7773,7.8089,61500.0
2006-08-14 13:00:00,14.86,14.87,14.82,14.83,136000.0,7.8194,7.8247,7.7984,7.8036,136000.0
2006-08-14 13:30:00,14.82,14.83,14.77,14.81,65100.0,7.7984,7.8036,7.7721,7.7931,65100.0
2006-08-14 14:00:00,14.82,14.83,14.75,14.78,40400.0,7.7984,7.8036,7.7615,7.7773,40400.0
2006-08-14 14:30:00,14.79,14.8,14.7,14.71,49900.0,7.7826,7.7879,7.7352,7.7405,49900.0
2006-08-14 15:00:00,14.7,14.8,14.66,14.77,79000.0,7.7352,7.7879,7.7142,7.7721,79000.0
2006-08-14 15:30:00,14.77,14.82,14.74,14.79,116000.0,7.7721,7.7984,7.7563,7.7826,116000.0
2006-08-15 09:30:00,15.0,15.12,14.84,14.89,77400.0,7.8931,7.9562,7.8089,7.8352,77400.0
2006-08-15 10:00:00,14.89,14.91,14.79,14.84,33400.0,7.8352,7.8457,7.7826,7.8089,33400.0
2006-08-15 10:30:00,14.84,15.01,14.84,15.0,34800.0,7.8089,7.8984,7.8089,7.8931,34800.0
2006-08-15 11:00:00,15.0,15.03,14.97,15.01,68900.0,7.8931,7.9089,7.8773,7.8984,68900.0
2006-08-15 11:30:00,15.02,15.04,14.99,15.01,63400.0,7.9036,7.9141,7.8878,7.8984,63400.0
2006-08-15 12:00:00,15.02,15.09,15.0,15.06,22900.0,7.9036,7.9405,7.8931,7.9247,22900.0
2006-08-15 12:30:00,15.06,15.11,15.05,15.1,16000.0,7.9247,7.951,7.9194,7.9457,16000.0
2006-08-15 13:00:00,15.1,15.11,15.03,15.07,57100.0,7.9457,7.951,7.9089,7.9299,57100.0
2006-08-15 13:30:00,15.06,15.06,15.0,15.01,12800.0,7.9247,7.9247,7.8931,7.8984,12800.0
2006-08-15 14:00:00,15.01,15.08,15.0,15.06,27200.0,7.8984,7.9352,7.8931,7.9247,27200.0
2006-08-15 14:30:00,15.06,15.18,15.05,15.17,26800.0,7.9247,7.9878,7.9194,7.9826,26800.0
2006-08-15 15:00:00,15.18,15.19,15.09,15.12,38300.0,7.9878,7.9931,7.9405,7.9562,38300.0
2006-08-15 15:30:00,15.12,15.18,15.09,15.15,42400.0,7.9562,7.9878,7.9405,7.972,42400.0
2006-08-16 09:30:00,15.29,15.39,15.12,15.18,46800.0,8.0457,8.0983,7.9562,7.9878,46800.0
2006-08-16 10:00:00,15.18,15.19,15.1,15.14,31300.0,7.9878,7.9931,7.9457,7.9668,31300.0
2006-08-16 10:30:00,15.12,15.26,15.11,15.23,45300.0,7.9562,8.0299,7.951,8.0141,45300.0
2006-08-16 11:00:00,15.24,15.24,15.13,15.19,35100.0,8.0194,8.0194,7.9615,7.9931,35100.0
2006-08-16 11:30:00,15.18,15.19,15.15,15.18,14500.0,7.9878,7.9931,7.972,7.9878,14500.0
2006-08-16 12:00:00,15.18,15.2,15.13,15.17,35000.0,7.9878,7.9983,7.9615,7.9826,35000.0
2006-08-16 12:30:00,15.19,15.2,15.09,15.1,44500.0,7.9931,7.9983,7.9405,7.9457,44500.0
2006-08-16 13:00:00,15.09,15.14,15.0,15.04,46400.0,7.9405,7.9668,7.8931,7.9141,46400.0
2006-08-16 13:30:00,15.04,15.12,15.04,15.12,35100.0,7.9141,7.9562,7.9141,7.9562,35100.0
2006-08-16 14:00:00,15.12,15.15,15.09,15.12,23200.0,7.9562,7.972,7.9405,7.9562,23200.0
2006-08-16 14:30:00,15.12,15.15,15.09,15.11,47800.0,7.9562,7.972,7.9405,7.951,47800.0
2006-08-16 15:00:00,15.11,15.16,15.08,15.13,264900.0,7.951,7.9773,7.9352,7.9615,264900.0
2006-08-16 15:30:00,15.13,15.16,15.06,15.1,100900.0,7.9615,7.9773,7.9247,7.9457,100900.0
2006-08-17 09:30:00,15.19,15.23,15.06,15.1,31600.0,7.9931,8.0141,7.9247,7.9457,31600.0
2006-08-17 10:00:00,15.11,15.24,15.11,15.21,26200.0,7.951,8.0194,7.951,8.0036,26200.0
2006-08-17 10:30:00,15.22,15.35,15.17,15.3,33900.0,8.0089,8.0773,7.9826,8.051,33900.0
2006-08-17 11:00:00,15.31,15.46,15.31,15.4,81300.0,8.0562,8.1352,8.0562,8.1036,81300.0
2006-08-17 11:30:00,15.39,15.4,15.3,15.34,18500.0,8.0983,8.1036,8.051,8.072,18500.0
2006-08-17 12:00:00,15.32,15.42,15.28,15.41,17900.0,8.0615,8.1141,8.0404,8.1088,17900.0
2006-08-17 12:30:00,15.41,15.42,15.34,15.37,12900.0,8.1088,8.1141,8.072,8.0878,12900.0
2006-08-17 13:00:00,15.36,15.4,15.29,15.39,31800.0,8.0825,8.1036,8.0457,8.0983,31800.0
2006-08-17 13:30:00,15.39,15.4,15.29,15.3,48300.0,8.0983,8.1036,8.0457,8.051,48300.0
2006-08-17 14:00:00,15.3,15.32,15.21,15.22,43300.0,8.051,8.0615,8.0036,8.0089,43300.0
2006-08-17 14:30:00,15.22,15.3,15.22,15.27,52100.0,8.0089,8.051,8.0089,8.0352,52100.0
2006-08-17 15:00:00,15.26,15.28,15.2,15.22,70500.0,8.0299,8.0404,7.9983,8.0089,70500.0
2006-08-17 15:30:00,15.22,15.26,15.2,15.23,39000.0,8.0089,8.0299,7.9983,8.0141,39000.0
2006-08-18 09:30:00,15.26,15.34,15.07,15.13,44800.0,8.0299,8.072,7.9299,7.9615,44800.0
2006-08-18 10:00:00,15.15,15.25,15.12,15.19,31900.0,7.972,8.0247,7.9562,7.9931,31900.0
2006-08-18 10:30:00,15.19,15.31,15.14,15.26,36300.0,7.9931,8.0562,7.9668,8.0299,36300.0
2006-08-18 11:00:00,15.26,15.35,15.21,15.24,20500.0,8.0299,8.0773,8.0036,8.0194,20500.0
2006-08-18 11:30:00,15.23,15.42,15.22,15.36,68400.0,8.0141,8.1141,8.0089,8.0825,68400.0
2006-08-18 12:00:00,15.35,15.39,15.31,15.32,30500.0,8.0773,8.0983,8.0562,8.0615,30500.0
2006-08-18 12:30:00,15.31,15.34,15.27,15.3,26700.0,8.0562,8.072,8.0352,8.051,26700.0
2006-08-18 13:00:00,15.28,15.35,15.28,15.33,18100.0,8.0404,8.0773,8.0404,8.0667,18100.0
2006-08-18 13:30:00,15.34,15.37,15.32,15.32,16000.0,8.072,8.0878,8.0615,8.0615,16000.0
2006-08-18 14:00:00,15.32,15.38,15.29,15.33,32700.0,8.0615,8.0931,8.0457,8.0667,32700.0
2006-08-18 14:30:00,15.34,15.39,15.33,15.38,25900.0,8.072,8.0983,8.0667,8.0931,25900.0
2006-08-18 15:00:00,15.4,15.41,15.36,15.38,28100.0,8.1036,8.1088,8.0825,8.0931,28100.0
2006-08-18 15:30:00,15.39,15.4,15.31,15.34,39700.0,8.0983,8.1036,8.0562,8.072,39700.0
2006-08-21 09:30:00,15.25,15.38,15.17,15.27,85700.0,8.0247,8.0931,7.9826,8.0352,85700.0
2006-08-21 10:00:00,15.27,15.36,15.17,15.31,45300.0,8.0352,8.0825,7.9826,8.0562,45300.0
2006-08-21 10:30:00,15.3,15.32,15.24,15.27,13900.0,8.051,8.0615,8.0194,8.0352,13900.0
2006-08-21 11:00:00,15.27,15.27,15.1,15.11,37100.0,8.0352,8.0352,7.9457,7.951,37100.0
2006-08-21 11:30:00,15.12,15.13,15.04,15.06,38400.0,7.9562,7.9615,7.9141,7.9247,38400.0
2006-08-21 12:00:00,15.06,15.1,15.03,15.09,17000.0,7.9247,7.9457,7.9089,7.9405,17000.0
2006-08-21 12:30:00,15.08,15.18,15.08,15.16,19900.0,7.9352,7.9878,7.9352,7.9773,19900.0
2006-08-21 13:00:00,15.17,15.23,15.15,15.19,12600.0,7.9826,8.0141,7.972,7.9931,12600.0
2006-08-21 13:30:00,15.17,15.2,15.15,15.17,12600.0,7.9826,7.9983,7.972,7.9826,12600.0
2006-08-21 14:00:00,15.17,15.2,15.11,15.14,24000.0,7.9826,7.9983,7.951,7.9668,24000.0
2006-08-21 14:30:00,15.14,15.16,15.01,15.04,71100.0,7.9668,7.9773,7.8984,7.9141,71100.0
2006-08-21 15:00:00,15.03,15.05,15.0,15.0,72700.0,7.9089,7.9194,7.8931,7.8931,72700.0
2006-08-21 15:30:00,15.01,15.07,15.0,15.02,141300.0,7.8984,7.9299,7.8931,7.9036,141300.0
2006-08-22 09:30:00,15.0,15.04,14.9,14.92,77300.0,7.8931,7.9141,7.8405,7.851,77300.0
2006-08-22 10:00:00,14.94,14.97,14.87,14.92,103000.0,7.8615,7.8773,7.8247,7.851,103000.0
2006-08-22 10:30:00,14.93,14.95,14.8,14.8,80800.0,7.8563,7.8668,7.7879,7.7879,80800.0
2006-08-22 11:00:00,14.79,14.81,14.7,14.76,83200.0,7.7826,7.7931,7.7352,7.7668,83200.0
2006-08-22 11:30:00,14.76,14.8,14.72,14.73,71500.0,7.7668,7.7879,7.7458,7.751,71500.0
2006-08-22 12:00:00,14.72,14.73,14.69,14.71,65300.0,7.7458,7.751,7.73,7.7405,65300.0
2006-08-22 12:30:00,14.71,14.8,14.7,14.8,43200.0,7.7405,7.7879,7.7352,7.7879,43200.0
2006-08-22 13:00:00,14.8,14.8,14.65,14.68,69800.0,7.7879,7.7879,7.7089,7.7247,69800.0
2006-08-22 13:30:00,14.67,14.68,14.6,14.66,51800.0,7.7195,7.7247,7.6826,7.7142,51800.0
2006-08-22 14:00:00,14.63,14.66,14.59,14.65,63800.0,7.6984,7.7142,7.6774,7.7089,63800.0
2006-08-22 14:30:00,14.64,14.79,14.64,14.78,57900.0,7.7037,7.7826,7.7037,7.7773,57900.0
2006-08-22 15:00:00,14.79,14.83,14.75,14.78,58200.0,7.7826,7.8036,7.7615,7.7773,58200.0
2006-08-22 15:30:00,14.78,14.82,14.75,14.81,65900.0,7.7773,7.7984,7.7615,7.7931,65900.0
2006-08-23 09:30:00,14.86,14.94,14.81,14.93,45500.0,7.8194,7.8615,7.7931,7.8563,45500.0
2006-08-23 10:00:00,14.93,14.94,14.81,14.85,78900.0,7.8563,7.8615,7.7931,7.8142,78900.0
2006-08-23 10:30:00,14.81,14.85,14.73,14.74,45500.0,7.7931,7.8142,7.751,7.7563,45500.0
2006-08-23 11:00:00,14.73,14.76,14.66,14.73,23700.0,7.751,7.7668,7.7142,7.751,23700.0
2006-08-23 11:30:00,14.75,14.77,14.73,14.75,14300.0,7.7615,7.7721,7.751,7.7615,14300.0
2006-08-23 12:00:00,14.75,14.8,14.68,14.72,60900.0,7.7615,7.7879,7.7247,7.7458,60900.0
2006-08-23 12:30:00,14.72,14.74,14.69,14.71,29700.0,7.7458,7.7563,7.73,7.7405,29700.0
2006-08-23 13:00:00,14.71,14.73,14.7,14.72,18800.0,7.7405,7.751,7.7352,7.7458,18800.0
2006-08-23 13:30:00,14.72,14.73,14.66,14.67,47300.0,7.7458,7.751,7.7142,7.7195,47300.0
2006-08-23 14:00:00,14.66,14.69,14.66,14.68,27300.0,7.7142,7.73,7.7142,7.7247,27300.0
2006-08-23 14:30:00,14.68,14.71,14.65,14.68,54200.0,7.7247,7.7405,7.7089,7.7247,54200.0
2006-08-23 15:00:00,14.66,14.67,14.62,14.67,66700.0,7.7142,7.7195,7.6931,7.7195,66700.0
2006-08-23 15:30:00,14.67,14.74,14.63,14.65,117900.0,7.7195,7.7563,7.6984,7.7089,117900.0
2006-08-24 09:30:00,14.61,14.75,14.61,14.66,59800.0,7.6879,7.7615,7.6879,7.7142,59800.0
2006-08-24 10:00:00,14.63,14.7,14.61,14.62,20000.0,7.6984,7.7352,7.6879,7.6931,20000.0
2006-08-24 10:30:00,14.63,14.64,14.54,14.57,49200.0,7.6984,7.7037,7.651,7.6668,49200.0
2006-08-24 11:00:00,14.58,14.6,14.55,14.58,30900.0,7.6721,7.6826,7.6563,7.6721,30900.0
2006-08-24 11:30:00,14.56,14.58,14.53,14.55,38900.0,7.6616,7.6721,7.6458,7.6563,38900.0
2006-08-24 12:00:00,14.53,14.54,14.51,14.53,38100.0,7.6458,7.651,7.6353,7.6458,38100.0
2006-08-24 12:30:00,14.52,14.53,14.5,14.53,54800.0,7.6405,7.6458,7.63,7.6458,54800.0
2006-08-24 13:00:00,14.5,14.6,14.5,14.59,16000.0,7.63,7.6826,7.63,7.6774,16000.0
2006-08-24 13:30:00,14.59,14.6,14.51,14.6,24400.0,7.6774,7.6826,7.6353,7.6826,24400.0
2006-08-24 14:00:00,14.6,14.7,14.59,14.64,48500.0,7.6826,7.7352,7.6774,7.7037,48500.0
2006-08-24 14:30:00,14.63,14.65,14.6,14.64,26100.0,7.6984,7.7089,7.6826,7.7037,26100.0
2006-08-24 15:00:00,14.64,14.65,14.55,14.57,37600.0,7.7037,7.7089,7.6563,7.6668,37600.0
2006-08-24 15:30:00,14.57,14.6,14.55,14.57,90700.0,7.6668,7.6826,7.6563,7.6668,90700.0
2006-08-25 09:30:00,14.5,14.78,14.5,14.68,47800.0,7.63,7.7773,7.63,7.7247,47800.0
2006-08-25 10:00:00,14.67,14.76,14.62,14.66,34100.0,7.7195,7.7668,7.6931,7.7142,34100.0
2006-08-25 10:30:00,14.65,14.67,14.53,14.53,35900.0,7.7089,7.7195,7.6458,7.6458,35900.0
2006-08-25 11:00:00,14.53,14.54,14.5,14.53,34400.0,7.6458,7.651,7.63,7.6458,34400.0
2006-08-25 11:30:00,14.53,14.53,14.45,14.49,43600.0,7.6458,7.6458,7.6037,7.6247,43600.0
2006-08-25 12:00:00,14.5,14.51,14.48,14.5,20900.0,7.63,7.6353,7.6195,7.63,20900.0
2006-08-25 12:30:00,14.5,14.5,14.48,14.49,42200.0,7.63,7.63,7.6195,7.6247,42200.0
2006-08-25 13:00:00,14.48,14.5,14.47,14.48,27100.0,7.6195,7.63,7.6142,7.6195,27100.0
2006-08-25 13:30:00,14.48,14.52,14.48,14.52,35900.0,7.6195,7.6405,7.6195,7.6405,35900.0
2006-08-25 14:00:00,14.51,14.53,14.49,14.53,56100.0,7.6353,7.6458,7.6247,7.6458,56100.0
2006-08-25 14:30:00,14.51,14.55,14.5,14.53,47900.0,7.6353,7.6563,7.63,7.6458,47900.0
2006-08-25 15:00:00,14.54,14.61,14.54,14.58,40400.0,7.651,7.6879,7.651,7.6721,40400.0
2006-08-25 15:30:00,14.58,14.58,14.5,14.51,61300.0,7.6721,7.6721,7.63,7.6353,61300.0
2006-08-28 09:30:00,14.6,14.71,14.5,14.6,152400.0,7.6826,7.7405,7.63,7.6826,152400.0
2006-08-28 10:00:00,14.63,14.68,14.57,14.62,54300.0,7.6984,7.7247,7.6668,7.6931,54300.0
2006-08-28 10:30:00,14.63,14.7,14.58,14.64,41800.0,7.6984,7.7352,7.6721,7.7037,41800.0
2006-08-28 11:00:00,14.64,14.65,14.56,14.58,29000.0,7.7037,7.7089,7.6616,7.6721,29000.0
2006-08-28 11:30:00,14.59,14.59,14.48,14.56,82400.0,7.6774,7.6774,7.6195,7.6616,82400.0
2006-08-28 12:00:00,14.54,14.59,14.53,14.56,30500.0,7.651,7.6774,7.6458,7.6616,30500.0
2006-08-28 12:30:00,14.55,14.57,14.54,14.55,16500.0,7.6563,7.6668,7.651,7.6563,16500.0
2006-08-28 13:00:00,14.55,14.57,14.5,14.5,94300.0,7.6563,7.6668,7.63,7.63,94300.0
2006-08-28 13:30:00,14.49,14.51,14.43,14.5,53400.0,7.6247,7.6353,7.5932,7.63,53400.0
2006-08-28 14:00:00,14.48,14.52,14.44,14.46,69800.0,7.6195,7.6405,7.5984,7.6089,69800.0
2006-08-28 14:30:00,14.46,14.47,14.4,14.46,54000.0,7.6089,7.6142,7.5774,7.6089,54000.0
2006-08-28 15:00:00,14.46,14.47,14.4,14.45,94000.0,7.6089,7.6142,7.5774,7.6037,94000.0
2006-08-28 15:30:00,14.45,14.46,14.39,14.45,76500.0,7.6037,7.6089,7.5721,7.6037,76500.0
2006-08-29 09:30:00,14.48,14.54,14.44,14.49,57000.0,7.6195,7.651,7.5984,7.6247,57000.0
2006-08-29 10:00:00,14.49,14.54,14.42,14.5,44900.0,7.6247,7.651,7.5879,7.63,44900.0
2006-08-29 10:30:00,14.5,14.5,14.45,14.48,29300.0,7.63,7.63,7.6037,7.6195,29300.0
2006-08-29 11:00:00,14.47,14.49,14.45,14.47,28600.0,7.6142,7.6247,7.6037,7.6142,28600.0
2006-08-29 11:30:00,14.45,14.46,14.36,14.41,21300.0,7.6037,7.6089,7.5563,7.5826,21300.0
2006-08-29 12:00:00,14.41,14.41,14.36,14.4,30800.0,7.5826,7.5826,7.5563,7.5774,30800.0
2006-08-29 12:30:00,14.39,14.42,14.38,14.38,19200.0,7.5721,7.5879,7.5669,7.5669,19200.0
2006-08-29 13:00:00,14.39,14.41,14.36,14.36,23300.0,7.5721,7.5826,7.5563,7.5563,23300.0
2006-08-29 13:30:00,14.38,14.39,14.26,14.29,89700.0,7.5669,7.5721,7.5037,7.5195,89700.0
2006-08-29 14:00:00,14.29,14.44,14.22,14.4,80400.0,7.5195,7.5984,7.4827,7.5774,80400.0
2006-08-29 14:30:00,14.4,14.69,14.39,14.52,67900.0,7.5774,7.73,7.5721,7.6405,67900.0
2006-08-29 15:00:00,14.52,14.6,14.5,14.55,150100.0,7.6405,7.6826,7.63,7.6563,150100.0
2006-08-29 15:30:00,14.54,14.58,14.53,14.54,134300.0,7.651,7.6721,7.6458,7.651,134300.0
2006-08-30 09:30:00,14.66,14.69,14.6,14.62,48000.0,7.7142,7.73,7.6826,7.6931,48000.0
2006-08-30 10:00:00,14.62,14.68,14.59,14.6,107700.0,7.6931,7.7247,7.6774,7.6826,107700.0
2006-08-30 10:30:00,14.6,14.68,14.58,14.68,113800.0,7.6826,7.7247,7.6721,7.7247,113800.0
2006-08-30 11:00:00,14.68,14.75,14.66,14.74,48900.0,7.7247,7.7615,7.7142,7.7563,48900.0
2006-08-30 11:30:00,14.74,14.75,14.65,14.69,36400.0,7.7563,7.7615,7.7089,7.73,36400.0
2006-08-30 12:00:00,14.69,14.71,14.65,14.67,15300.0,7.73,7.7405,7.7089,7.7195,15300.0
2006-08-30 12:30:00,14.64,14.68,14.6,14.67,58400.0,7.7037,7.7247,7.6826,7.7195,58400.0
2006-08-30 13:00:00,14.65,14.65,14.54,14.56,50100.0,7.7089,7.7089,7.651,7.6616,50100.0
2006-08-30 13:30:00,14.56,14.63,14.56,14.62,24200.0,7.6616,7.6984,7.6616,7.6931,24200.0
2006-08-30 14:00:00,14.61,14.63,14.52,14.52,51400.0,7.6879,7.6984,7.6405,7.6405,51400.0
2006-08-30 14:30:00,14.53,14.53,14.33,14.33,103500.0,7.6458,7.6458,7.5405,7.5405,103500.0
2006-08-30 15:00:00,14.34,14.5,14.34,14.5,101700.0,7.5458,7.63,7.5458,7.63,101700.0
2006-08-30 15:30:00,14.51,14.53,14.48,14.51,55600.0,7.6353,7.6458,7.6195,7.6353,55600.0
2006-08-31 09:30:00,14.5,14.76,14.49,14.74,106600.0,7.63,7.7668,7.6247,7.7563,106600.0
2006-08-31 10:00:00,14.71,14.82,14.68,14.74,97000.0,7.7405,7.7984,7.7247,7.7563,97000.0
2006-08-31 10:30:00,14.74,14.81,14.73,14.81,75900.0,7.7563,7.7931,7.751,7.7931,75900.0
2006-08-31 11:00:00,14.81,14.81,14.75,14.76,41800.0,7.7931,7.7931,7.7615,7.7668,41800.0
2006-08-31 11:30:00,14.76,14.76,14.72,14.74,40500.0,7.7668,7.7668,7.7458,7.7563,40500.0
2006-08-31 12:00:00,14.74,15.12,14.72,15.05,470000.0,7.7563,7.9562,7.7458,7.9194,470000.0
2006-08-31 12:30:00,15.05,15.09,14.98,15.09,222500.0,7.9194,7.9405,7.8826,7.9405,222500.0
2006-08-31 13:00:00,15.08,15.15,15.05,15.1,639900.0,7.9352,7.972,7.9194,7.9457,639900.0
2006-08-31 13:30:00,15.09,15.12,15.03,15.06,843500.0,7.9405,7.9562,7.9089,7.9247,843500.0
2006-08-31 14:00:00,15.07,15.11,15.04,15.1,109800.0,7.9299,7.951,7.9141,7.9457,109800.0
2006-08-31 14:30:00,15.11,15.13,14.99,15.07,147500.0,7.951,7.9615,7.8878,7.9299,147500.0
2006-08-31 15:00:00,15.07,15.15,15.05,15.12,102200.0,7.9299,7.972,7.9194,7.9562,102200.0
2006-08-31 15:30:00,15.12,15.14,15.02,15.03,814000.0,7.9562,7.9668,7.9036,7.9089,814000.0
2006-09-01 09:30:00,15.15,15.35,15.11,15.3,170600.0,7.972,8.0773,7.951,8.051,170600.0
2006-09-01 10:00:00,15.28,15.37,15.25,15.34,146100.0,8.0404,8.0878,8.0247,8.072,146100.0
2006-09-01 10:30:00,15.34,15.49,15.29,15.49,110300.0,8.072,8.1509,8.0457,8.1509,110300.0
2006-09-01 11:00:00,15.48,15.51,15.41,15.48,88400.0,8.1457,8.1615,8.1088,8.1457,88400.0
2006-09-01 11:30:00,15.47,15.56,15.4,15.46,260300.0,8.1404,8.1878,8.1036,8.1352,260300.0
2006-09-01 12:00:00,15.46,15.49,15.44,15.45,83400.0,8.1352,8.1509,8.1246,8.1299,83400.0
2006-09-01 12:30:00,15.45,15.48,15.41,15.41,84900.0,8.1299,8.1457,8.1088,8.1088,84900.0
2006-09-01 13:00:00,15.41,15.43,15.35,15.35,65700.0,8.1088,8.1194,8.0773,8.0773,65700.0
2006-09-01 13:30:00,15.36,15.44,15.36,15.42,30200.0,8.0825,8.1246,8.0825,8.1141,30200.0
2006-09-01 14:00:00,15.42,15.44,15.32,15.44,62800.0,8.1141,8.1246,8.0615,8.1246,62800.0
2006-09-01 14:30:00,15.44,15.44,15.38,15.39,59900.0,8.1246,8.1246,8.0931,8.0983,59900.0
2006-09-01 15:00:00,15.4,15.46,15.38,15.46,66500.0,8.1036,8.1352,8.0931,8.1352,66500.0
2006-09-01 15:30:00,15.46,15.46,15.37,15.38,78700.0,8.1352,8.1352,8.0878,8.0931,78700.0
2006-09-05 09:30:00,15.87,15.9,15.67,15.8,199800.0,8.3509,8.3667,8.2457,8.3141,199800.0
2006-09-05 10:00:00,15.8,15.99,15.78,15.93,200800.0,8.3141,8.414,8.3035,8.3825,200800.0
2006-09-05 10:30:00,15.93,15.96,15.77,15.77,143800.0,8.3825,8.3983,8.2983,8.2983,143800.0
2006-09-05 11:00:00,15.78,15.9,15.76,15.89,59300.0,8.3035,8.3667,8.293,8.3614,59300.0
2006-09-05 11:30:00,15.9,15.97,15.9,15.94,65900.0,8.3667,8.4035,8.3667,8.3877,65900.0
2006-09-05 12:00:00,15.95,15.96,15.84,15.86,53300.0,8.393,8.3983,8.3351,8.3456,53300.0
2006-09-05 12:30:00,15.86,15.86,15.74,15.74,43100.0,8.3456,8.3456,8.2825,8.2825,43100.0
2006-09-05 13:00:00,15.74,15.74,15.68,15.73,66900.0,8.2825,8.2825,8.2509,8.2772,66900.0
2006-09-05 13:30:00,15.73,15.75,15.71,15.75,109800.0,8.2772,8.2878,8.2667,8.2878,109800.0
2006-09-05 14:00:00,15.74,15.83,15.74,15.78,89200.0,8.2825,8.3299,8.2825,8.3035,89200.0
2006-09-05 14:30:00,15.78,15.81,15.73,15.8,87600.0,8.3035,8.3193,8.2772,8.3141,87600.0
2006-09-05 15:00:00,15.8,15.8,15.74,15.79,97700.0,8.3141,8.3141,8.2825,8.3088,97700.0
2006-09-05 15:30:00,15.79,15.81,15.76,15.78,155200.0,8.3088,8.3193,8.293,8.3035,155200.0
2006-09-06 09:30:00,15.7,15.7,15.37,15.58,123300.0,8.2614,8.2614,8.0878,8.1983,123300.0
2006-09-06 10:00:00,15.59,15.61,15.54,15.57,83200.0,8.2036,8.2141,8.1773,8.193,83200.0
2006-09-06 10:30:00,15.56,15.65,15.54,15.65,80700.0,8.1878,8.2351,8.1773,8.2351,80700.0
2006-09-06 11:00:00,15.65,15.73,15.64,15.7,76200.0,8.2351,8.2772,8.2299,8.2614,76200.0
2006-09-06 11:30:00,15.7,15.7,15.58,15.58,76600.0,8.2614,8.2614,8.1983,8.1983,76600.0
2006-09-06 12:00:00,15.58,15.6,15.5,15.55,42300.0,8.1983,8.2088,8.1562,8.1825,42300.0
2006-09-06 12:30:00,15.53,15.6,15.53,15.58,26300.0,8.172,8.2088,8.172,8.1983,26300.0
2006-09-06 13:00:00,15.59,15.59,15.53,15.55,35900.0,8.2036,8.2036,8.172,8.1825,35900.0
2006-09-06 13:30:00,15.56,15.64,15.54,15.63,55300.0,8.1878,8.2299,8.1773,8.2246,55300.0
2006-09-06 14:00:00,15.61,15.64,15.54,15.58,36000.0,8.2141,8.2299,8.1773,8.1983,36000.0
2006-09-06 14:30:00,15.58,15.59,15.53,15.55,50000.0,8.1983,8.2036,8.172,8.1825,50000.0
2006-09-06 15:00:00,15.55,15.62,15.53,15.59,103800.0,8.1825,8.2193,8.172,8.2036,103800.0
2006-09-06 15:30:00,15.59,15.6,15.53,15.55,103200.0,8.2036,8.2088,8.172,8.1825,103200.0
2006-09-07 09:30:00,15.43,15.5,15.4,15.47,89500.0,8.1194,8.1562,8.1036,8.1404,89500.0
2006-09-07 10:00:00,15.46,15.47,15.32,15.36,50300.0,8.1352,8.1404,8.0615,8.0825,50300.0
2006-09-07 10:30:00,15.35,15.48,15.35,15.4,73700.0,8.0773,8.1457,8.0773,8.1036,73700.0
2006-09-07 11:00:00,15.4,15.5,15.38,15.42,62400.0,8.1036,8.1562,8.0931,8.1141,62400.0
2006-09-07 11:30:00,15.42,15.52,15.41,15.52,46200.0,8.1141,8.1667,8.1088,8.1667,46200.0
2006-09-07 12:00:00,15.52,15.59,15.49,15.49,48300.0,8.1667,8.2036,8.1509,8.1509,48300.0
2006-09-07 12:30:00,15.48,15.5,15.37,15.42,40300.0,8.1457,8.1562,8.0878,8.1141,40300.0
2006-09-07 13:00:00,15.42,15.49,15.41,15.49,20400.0,8.1141,8.1509,8.1088,8.1509,20400.0
2006-09-07 13:30:00,15.49,15.62,15.45,15.58,61900.0,8.1509,8.2193,8.1299,8.1983,61900.0
2006-09-07 14:00:00,15.57,15.57,15.52,15.55,75700.0,8.193,8.193,8.1667,8.1825,75700.0
2006-09-07 14:30:00,15.56,15.58,15.5,15.58,60800.0,8.1878,8.1983,8.1562,8.1983,60800.0
2006-09-07 15:00:00,15.57,15.57,15.47,15.53,83500.0,8.193,8.193,8.1404,8.172,83500.0
2006-09-07 15:30:00,15.54,15.55,15.43,15.5,102700.0,8.1773,8.1825,8.1194,8.1562,102700.0
2006-09-08 09:30:00,15.57,15.64,15.51,15.55,67500.0,8.193,8.2299,8.1615,8.1825,67500.0
2006-09-08 10:00:00,15.53,15.58,15.51,15.56,34700.0,8.172,8.1983,8.1615,8.1878,34700.0
2006-09-08 10:30:00,15.58,15.65,15.53,15.65,53800.0,8.1983,8.2351,8.172,8.2351,53800.0
2006-09-08 11:00:00,15.65,15.68,15.58,15.63,18100.0,8.2351,8.2509,8.1983,8.2246,18100.0
2006-09-08 11:30:00,15.62,15.64,15.56,15.56,16100.0,8.2193,8.2299,8.1878,8.1878,16100.0
2006-09-08 12:00:00,15.57,15.58,15.55,15.57,25300.0,8.193,8.1983,8.1825,8.193,25300.0
2006-09-08 12:30:00,15.56,15.63,15.55,15.63,75200.0,8.1878,8.2246,8.1825,8.2246,75200.0
2006-09-08 13:00:00,15.63,15.63,15.57,15.62,28200.0,8.2246,8.2246,8.193,8.2193,28200.0
2006-09-08 13:30:00,15.63,15.68,15.61,15.64,20300.0,8.2246,8.2509,8.2141,8.2299,20300.0
2006-09-08 14:00:00,15.65,15.66,15.61,15.62,27900.0,8.2351,8.2404,8.2141,8.2193,27900.0
2006-09-08 14:30:00,15.62,15.65,15.6,15.63,20600.0,8.2193,8.2351,8.2088,8.2246,20600.0
2006-09-08 15:00:00,15.65,15.65,15.61,15.63,45700.0,8.2351,8.2351,8.2141,8.2246,45700.0
2006-09-08 15:30:00,15.62,15.67,15.49,15.57,120400.0,8.2193,8.2457,8.1509,8.193,120400.0
2006-09-11 09:30:00,15.58,15.78,15.37,15.37,199700.0,8.1983,8.3035,8.0878,8.0878,199700.0
2006-09-11 10:00:00,15.35,15.39,15.27,15.31,55200.0,8.0773,8.0983,8.0352,8.0562,55200.0
2006-09-11 10:30:00,15.3,15.34,15.24,15.31,64100.0,8.051,8.072,8.0194,8.0562,64100.0
2006-09-11 11:00:00,15.29,15.44,15.25,15.44,28400.0,8.0457,8.1246,8.0247,8.1246,28400.0
2006-09-11 11:30:00,15.44,15.49,15.39,15.42,27500.0,8.1246,8.1509,8.0983,8.1141,27500.0
2006-09-11 12:00:00,15.42,15.55,15.4,15.52,38900.0,8.1141,8.1825,8.1036,8.1667,38900.0
2006-09-11 12:30:00,15.53,15.54,15.5,15.52,20200.0,8.172,8.1773,8.1562,8.1667,20200.0
2006-09-11 13:00:00,15.54,15.62,15.5,15.59,37900.0,8.1773,8.2193,8.1562,8.2036,37900.0
2006-09-11 13:30:00,15.61,15.61,15.51,15.53,22500.0,8.2141,8.2141,8.1615,8.172,22500.0
2006-09-11 14:00:00,15.52,15.56,15.5,15.51,37300.0,8.1667,8.1878,8.1562,8.1615,37300.0
2006-09-11 14:30:00,15.51,15.55,15.48,15.53,27800.0,8.1615,8.1825,8.1457,8.172,27800.0
2006-09-11 15:00:00,15.54,15.55,15.35,15.36,71600.0,8.1773,8.1825,8.0773,8.0825,71600.0
2006-09-11 15:30:00,15.34,15.38,15.31,15.37,81300.0,8.072,8.0931,8.0562,8.0878,81300.0
2006-09-12 09:30:00,15.32,15.39,15.16,15.2,86200.0,8.0615,8.0983,7.9773,7.9983,86200.0
2006-09-12 10:00:00,15.2,15.26,15.17,15.26,86000.0,7.9983,8.0299,7.9826,8.0299,86000.0
2006-09-12 10:30:00,15.26,15.34,15.24,15.34,27100.0,8.0299,8.072,8.0194,8.072,27100.0
2006-09-12 11:00:00,15.34,15.45,15.33,15.38,19300.0,8.072,8.1299,8.0667,8.0931,19300.0
2006-09-12 11:30:00,15.39,15.43,15.37,15.41,18100.0,8.0983,8.1194,8.0878,8.1088,18100.0
2006-09-12 12:00:00,15.39,15.45,15.39,15.45,15700.0,8.0983,8.1299,8.0983,8.1299,15700.0
2006-09-12 12:30:00,15.45,15.48,15.43,15.46,26100.0,8.1299,8.1457,8.1194,8.1352,26100.0
2006-09-12 13:00:00,15.46,15.47,15.41,15.46,33500.0,8.1352,8.1404,8.1088,8.1352,33500.0
2006-09-12 13:30:00,15.47,15.64,15.47,15.62,75700.0,8.1404,8.2299,8.1404,8.2193,75700.0
2006-09-12 14:00:00,15.62,15.65,15.58,15.63,73400.0,8.2193,8.2351,8.1983,8.2246,73400.0
2006-09-12 14:30:00,15.63,15.75,15.62,15.73,67000.0,8.2246,8.2878,8.2193,8.2772,67000.0
2006-09-12 15:00:00,15.71,15.73,15.68,15.72,47200.0,8.2667,8.2772,8.2509,8.272,47200.0
2006-09-12 15:30:00,15.72,15.75,15.69,15.7,104600.0,8.272,8.2878,8.2562,8.2614,104600.0
2006-09-13 09:30:00,15.64,15.79,15.58,15.69,49100.0,8.2299,8.3088,8.1983,8.2562,49100.0
2006-09-13 10:00:00,15.69,15.74,15.66,15.72,24300.0,8.2562,8.2825,8.2404,8.272,24300.0
2006-09-13 10:30:00,15.72,15.75,15.6,15.62,27500.0,8.272,8.2878,8.2088,8.2193,27500.0
2006-09-13 11:00:00,15.63,15.68,15.6,15.65,20600.0,8.2246,8.2509,8.2088,8.2351,20600.0
2006-09-13 11:30:00,15.65,15.66,15.6,15.65,9500.0,8.2351,8.2404,8.2088,8.2351,9500.0
2006-09-13 12:00:00,15.64,15.72,15.62,15.71,24600.0,8.2299,8.272,8.2193,8.2667,24600.0
2006-09-13 12:30:00,15.71,15.71,15.68,15.7,14500.0,8.2667,8.2667,8.2509,8.2614,14500.0
2006-09-13 13:00:00,15.7,15.73,15.68,15.71,13500.0,8.2614,8.2772,8.2509,8.2667,13500.0
2006-09-13 13:30:00,15.7,15.76,15.7,15.75,22800.0,8.2614,8.293,8.2614,8.2878,22800.0
2006-09-13 14:00:00,15.75,15.79,15.68,15.72,27000.0,8.2878,8.3088,8.2509,8.272,27000.0
2006-09-13 14:30:00,15.73,15.75,15.67,15.75,21100.0,8.2772,8.2878,8.2457,8.2878,21100.0
2006-09-13 15:00:00,15.75,15.75,15.64,15.68,61500.0,8.2878,8.2878,8.2299,8.2509,61500.0
2006-09-13 15:30:00,15.7,15.77,15.68,15.72,75100.0,8.2614,8.2983,8.2509,8.272,75100.0
2006-09-14 09:30:00,15.7,15.71,15.59,15.67,24800.0,8.2614,8.2667,8.2036,8.2457,24800.0
2006-09-14 10:00:00,15.67,15.68,15.6,15.6,35000.0,8.2457,8.2509,8.2088,8.2088,35000.0
2006-09-14 10:30:00,15.6,15.66,15.56,15.66,50400.0,8.2088,8.2404,8.1878,8.2404,50400.0
2006-09-14 11:00:00,15.67,15.74,15.63,15.74,34300.0,8.2457,8.2825,8.2246,8.2825,34300.0
2006-09-14 11:30:00,15.72,15.75,15.7,15.75,25300.0,8.272,8.2878,8.2614,8.2878,25300.0
2006-09-14 12:00:00,15.75,15.81,15.73,15.76,62200.0,8.2878,8.3193,8.2772,8.293,62200.0
2006-09-14 12:30:00,15.76,15.81,15.71,15.79,23400.0,8.293,8.3193,8.2667,8.3088,23400.0
2006-09-14 13:00:00,15.79,15.82,15.72,15.76,42500.0,8.3088,8.3246,8.272,8.293,42500.0
2006-09-14 13:30:00,15.76,15.83,15.75,15.81,38100.0,8.293,8.3299,8.2878,8.3193,38100.0
2006-09-14 14:00:00,15.81,15.89,15.77,15.84,103000.0,8.3193,8.3614,8.2983,8.3351,103000.0
2006-09-14 14:30:00,15.85,15.91,15.77,15.79,98900.0,8.3404,8.3719,8.2983,8.3088,98900.0
2006-09-14 15:00:00,15.8,15.81,15.76,15.79,49800.0,8.3141,8.3193,8.293,8.3088,49800.0
2006-09-14 15:30:00,15.79,15.87,15.78,15.84,88400.0,8.3088,8.3509,8.3035,8.3351,88400.0
2006-09-15 09:30:00,15.93,15.98,15.75,15.84,305400.0,8.3825,8.4088,8.2878,8.3351,305400.0
2006-09-15 10:00:00,15.81,15.91,15.8,15.82,40200.0,8.3193,8.3719,8.3141,8.3246,40200.0
2006-09-15 10:30:00,15.86,15.88,15.77,15.77,17500.0,8.3456,8.3562,8.2983,8.2983,17500.0
2006-09-15 11:00:00,15.78,15.81,15.61,15.68,48900.0,8.3035,8.3193,8.2141,8.2509,48900.0
2006-09-15 11:30:00,15.66,15.75,15.66,15.73,22900.0,8.2404,8.2878,8.2404,8.2772,22900.0
2006-09-15 12:00:00,15.73,15.75,15.67,15.69,27000.0,8.2772,8.2878,8.2457,8.2562,27000.0
2006-09-15 12:30:00,15.68,15.68,15.59,15.61,25800.0,8.2509,8.2509,8.2036,8.2141,25800.0
2006-09-15 13:00:00,15.63,15.7,15.62,15.65,22500.0,8.2246,8.2614,8.2193,8.2351,22500.0
2006-09-15 13:30:00,15.65,15.73,15.63,15.69,24700.0,8.2351,8.2772,8.2246,8.2562,24700.0
2006-09-15 14:00:00,15.7,15.73,15.66,15.67,22300.0,8.2614,8.2772,8.2404,8.2457,22300.0
2006-09-15 14:30:00,15.67,15.71,15.65,15.66,41400.0,8.2457,8.2667,8.2351,8.2404,41400.0
2006-09-15 15:00:00,15.66,15.72,15.65,15.7,45400.0,8.2404,8.272,8.2351,8.2614,45400.0
2006-09-15 15:30:00,15.71,15.72,15.65,15.69,65100.0,8.2667,8.272,8.2351,8.2562,65100.0
2006-09-18 09:30:00,15.71,15.82,15.59,15.74,49500.0,8.2667,8.3246,8.2036,8.2825,49500.0
2006-09-18 10:00:00,15.7,15.77,15.64,15.65,40900.0,8.2614,8.2983,8.2299,8.2351,40900.0
2006-09-18 10:30:00,15.64,15.65,15.55,15.57,45700.0,8.2299,8.2351,8.1825,8.193,45700.0
2006-09-18 11:00:00,15.53,15.59,15.51,15.53,43500.0,8.172,8.2036,8.1615,8.172,43500.0
2006-09-18 11:30:00,15.54,15.62,15.54,15.61,33100.0,8.1773,8.2193,8.1773,8.2141,33100.0
2006-09-18 12:00:00,15.6,15.62,15.56,15.61,22300.0,8.2088,8.2193,8.1878,8.2141,22300.0
2006-09-18 12:30:00,15.62,15.69,15.59,15.69,16000.0,8.2193,8.2562,8.2036,8.2562,16000.0
2006-09-18 13:00:00,15.67,15.7,15.63,15.67,20400.0,8.2457,8.2614,8.2246,8.2457,20400.0
2006-09-18 13:30:00,15.66,15.66,15.55,15.56,29800.0,8.2404,8.2404,8.1825,8.1878,29800.0
2006-09-18 14:00:00,15.57,15.57,15.5,15.53,21900.0,8.193,8.193,8.1562,8.172,21900.0
2006-09-18 14:30:00,15.53,15.53,15.46,15.48,36500.0,8.172,8.172,8.1352,8.1457,36500.0
2006-09-18 15:00:00,15.49,15.57,15.47,15.52,45300.0,8.1509,8.193,8.1404,8.1667,45300.0
2006-09-18 15:30:00,15.52,15.55,15.46,15.52,79400.0,8.1667,8.1825,8.1352,8.1667,79400.0
2006-09-19 09:30:00,15.52,15.55,15.4,15.5,36000.0,8.1667,8.1825,8.1036,8.1562,36000.0
2006-09-19 10:00:00,15.5,15.53,15.4,15.43,18600.0,8.1562,8.172,8.1036,8.1194,18600.0
2006-09-19 10:30:00,15.44,15.52,15.4,15.48,38300.0,8.1246,8.1667,8.1036,8.1457,38300.0
2006-09-19 11:00:00,15.48,15.56,15.41,15.47,30600.0,8.1457,8.1878,8.1088,8.1404,30600.0
2006-09-19 11:30:00,15.47,15.47,15.2,15.24,85500.0,8.1404,8.1404,7.9983,8.0194,85500.0
2006-09-19 12:00:00,15.23,15.26,15.14,15.15,58300.0,8.0141,8.0299,7.9668,7.972,58300.0
2006-09-19 12:30:00,15.16,15.27,15.16,15.24,16800.0,7.9773,8.0352,7.9773,8.0194,16800.0
2006-09-19 13:00:00,15.23,15.26,15.18,15.24,25600.0,8.0141,8.0299,7.9878,8.0194,25600.0
2006-09-19 13:30:00,15.24,15.25,15.19,15.19,19600.0,8.0194,8.0247,7.9931,7.9931,19600.0
2006-09-19 14:00:00,15.19,15.32,15.19,15.31,21400.0,7.9931,8.0615,7.9931,8.0562,21400.0
2006-09-19 14:30:00,15.31,15.36,15.25,15.31,35100.0,8.0562,8.0825,8.0247,8.0562,35100.0
2006-09-19 15:00:00,15.28,15.4,15.28,15.39,38900.0,8.0404,8.1036,8.0404,8.0983,38900.0
2006-09-19 15:30:00,15.39,15.44,15.38,15.42,60400.0,8.0983,8.1246,8.0931,8.1141,60400.0
2006-09-20 09:30:00,15.48,15.65,15.48,15.61,30300.0,8.1457,8.2351,8.1457,8.2141,30300.0
2006-09-20 10:00:00,15.6,15.69,15.55,15.69,34800.0,8.2088,8.2562,8.1825,8.2562,34800.0
2006-09-20 10:30:00,15.7,15.73,15.63,15.63,27600.0,8.2614,8.2772,8.2246,8.2246,27600.0
2006-09-20 11:00:00,15.63,15.69,15.6,15.66,42600.0,8.2246,8.2562,8.2088,8.2404,42600.0
2006-09-20 11:30:00,15.66,15.66,15.56,15.57,14200.0,8.2404,8.2404,8.1878,8.193,14200.0
2006-09-20 12:00:00,15.56,15.65,15.55,15.61,44100.0,8.1878,8.2351,8.1825,8.2141,44100.0
2006-09-20 12:30:00,15.61,15.64,15.59,15.59,17800.0,8.2141,8.2299,8.2036,8.2036,17800.0
2006-09-20 13:00:00,15.6,15.62,15.58,15.59,14300.0,8.2088,8.2193,8.1983,8.2036,14300.0
2006-09-20 13:30:00,15.6,15.63,15.6,15.61,13800.0,8.2088,8.2246,8.2088,8.2141,13800.0
2006-09-20 14:00:00,15.62,15.67,15.52,15.55,35900.0,8.2193,8.2457,8.1667,8.1825,35900.0
2006-09-20 14:30:00,15.54,15.62,15.51,15.61,66200.0,8.1773,8.2193,8.1615,8.2141,66200.0
2006-09-20 15:00:00,15.59,15.64,15.55,15.61,35800.0,8.2036,8.2299,8.1825,8.2141,35800.0
2006-09-20 15:30:00,15.59,15.62,15.49,15.53,226100.0,8.2036,8.2193,8.1509,8.172,226100.0
2006-09-21 09:30:00,15.62,15.69,15.5,15.5,30000.0,8.2193,8.2562,8.1562,8.1562,30000.0
2006-09-21 10:00:00,15.5,15.54,15.39,15.53,25000.0,8.1562,8.1773,8.0983,8.172,25000.0
2006-09-21 10:30:00,15.52,15.54,15.47,15.49,24400.0,8.1667,8.1773,8.1404,8.1509,24400.0
2006-09-21 11:00:00,15.47,15.66,15.47,15.62,44400.0,8.1404,8.2404,8.1404,8.2193,44400.0
2006-09-21 11:30:00,15.62,15.62,15.5,15.57,29700.0,8.2193,8.2193,8.1562,8.193,29700.0
2006-09-21 12:00:00,15.57,15.57,15.39,15.4,39200.0,8.193,8.193,8.0983,8.1036,39200.0
2006-09-21 12:30:00,15.4,15.43,15.34,15.36,29600.0,8.1036,8.1194,8.072,8.0825,29600.0
2006-09-21 13:00:00,15.33,15.38,15.29,15.35,27300.0,8.0667,8.0931,8.0457,8.0773,27300.0
2006-09-21 13:30:00,15.35,15.39,15.33,15.36,15500.0,8.0773,8.0983,8.0667,8.0825,15500.0
2006-09-21 14:00:00,15.38,15.47,15.38,15.42,31300.0,8.0931,8.1404,8.0931,8.1141,31300.0
2006-09-21 14:30:00,15.41,15.45,15.37,15.37,32700.0,8.1088,8.1299,8.0878,8.0878,32700.0
2006-09-21 15:00:00,15.38,15.4,15.32,15.35,31500.0,8.0931,8.1036,8.0615,8.0773,31500.0
2006-09-21 15:30:00,15.36,15.41,15.33,15.37,33800.0,8.0825,8.1088,8.0667,8.0878,33800.0
2006-09-22 09:30:00,15.3,15.38,15.21,15.23,42000.0,8.051,8.0931,8.0036,8.0141,42000.0
2006-09-22 10:00:00,15.23,15.31,15.19,15.21,21700.0,8.0141,8.0562,7.9931,8.0036,21700.0
2006-09-22 10:30:00,15.21,15.24,15.18,15.2,27000.0,8.0036,8.0194,7.9878,7.9983,27000.0
2006-09-22 11:00:00,15.2,15.3,15.2,15.26,26600.0,7.9983,8.051,7.9983,8.0299,26600.0
2006-09-22 11:30:00,15.26,15.31,15.25,15.29,15000.0,8.0299,8.0562,8.0247,8.0457,15000.0
2006-09-22 12:00:00,15.31,15.31,15.19,15.2,53500.0,8.0562,8.0562,7.9931,7.9983,53500.0
2006-09-22 12:30:00,15.18,15.2,15.15,15.15,25000.0,7.9878,7.9983,7.972,7.972,25000.0
2006-09-22 13:00:00,15.17,15.22,15.15,15.17,20300.0,7.9826,8.0089,7.972,7.9826,20300.0
2006-09-22 13:30:00,15.17,15.18,15.12,15.14,26700.0,7.9826,7.9878,7.9562,7.9668,26700.0
2006-09-22 14:00:00,15.14,15.16,15.12,15.13,30300.0,7.9668,7.9773,7.9562,7.9615,30300.0
2006-09-22 14:30:00,15.14,15.17,15.1,15.13,44800.0,7.9668,7.9826,7.9457,7.9615,44800.0
2006-09-22 15:00:00,15.13,15.22,15.12,15.16,46800.0,7.9615,8.0089,7.9562,7.9773,46800.0
2006-09-22 15:30:00,15.15,15.16,15.13,15.15,70500.0,7.972,7.9773,7.9615,7.972,70500.0
2006-09-25 09:30:00,15.2,15.2,15.04,15.06,47800.0,7.9983,7.9983,7.9141,7.9247,47800.0
2006-09-25 10:00:00,15.06,15.12,15.02,15.07,31500.0,7.9247,7.9562,7.9036,7.9299,31500.0
2006-09-25 10:30:00,15.08,15.14,15.05,15.12,27200.0,7.9352,7.9668,7.9194,7.9562,27200.0
2006-09-25 11:00:00,15.14,15.29,15.14,15.25,33600.0,7.9668,8.0457,7.9668,8.0247,33600.0
2006-09-25 11:30:00,15.25,15.3,15.21,15.27,24700.0,8.0247,8.051,8.0036,8.0352,24700.0
2006-09-25 12:00:00,15.26,15.35,15.23,15.33,16800.0,8.0299,8.0773,8.0141,8.0667,16800.0
2006-09-25 12:30:00,15.32,15.45,15.31,15.44,34300.0,8.0615,8.1299,8.0562,8.1246,34300.0
2006-09-25 13:00:00,15.44,15.45,15.22,15.26,45100.0,8.1246,8.1299,8.0089,8.0299,45100.0
2006-09-25 13:30:00,15.25,15.34,15.24,15.28,15400.0,8.0247,8.072,8.0194,8.0404,15400.0
2006-09-25 14:00:00,15.29,15.36,15.29,15.35,18500.0,8.0457,8.0825,8.0457,8.0773,18500.0
2006-09-25 14:30:00,15.35,15.46,15.33,15.46,43900.0,8.0773,8.1352,8.0667,8.1352,43900.0
2006-09-25 15:00:00,15.44,15.45,15.37,15.4,38400.0,8.1246,8.1299,8.0878,8.1036,38400.0
2006-09-25 15:30:00,15.4,15.41,15.32,15.35,66900.0,8.1036,8.1088,8.0615,8.0773,66900.0
2006-09-26 09:30:00,15.38,15.6,15.38,15.55,64300.0,8.0931,8.2088,8.0931,8.1825,64300.0
2006-09-26 10:00:00,15.54,15.75,15.54,15.69,63700.0,8.1773,8.2878,8.1773,8.2562,63700.0
2006-09-26 10:30:00,15.68,15.71,15.53,15.55,29800.0,8.2509,8.2667,8.172,8.1825,29800.0
2006-09-26 11:00:00,15.59,15.68,15.57,15.58,32900.0,8.2036,8.2509,8.193,8.1983,32900.0
2006-09-26 11:30:00,15.59,15.63,15.55,15.58,31500.0,8.2036,8.2246,8.1825,8.1983,31500.0
2006-09-26 12:00:00,15.57,15.6,15.54,15.59,31200.0,8.193,8.2088,8.1773,8.2036,31200.0
2006-09-26 12:30:00,15.59,15.68,15.54,15.6,36100.0,8.2036,8.2509,8.1773,8.2088,36100.0
2006-09-26 13:00:00,15.6,15.67,15.59,15.67,32700.0,8.2088,8.2457,8.2036,8.2457,32700.0
2006-09-26 13:30:00,15.67,15.7,15.62,15.68,44500.0,8.2457,8.2614,8.2193,8.2509,44500.0
2006-09-26 14:00:00,15.7,15.7,15.61,15.66,61700.0,8.2614,8.2614,8.2141,8.2404,61700.0
2006-09-26 14:30:00,15.67,15.74,15.65,15.68,41300.0,8.2457,8.2825,8.2351,8.2509,41300.0
2006-09-26 15:00:00,15.68,15.71,15.64,15.71,58900.0,8.2509,8.2667,8.2299,8.2667,58900.0
2006-09-26 15:30:00,15.71,15.75,15.7,15.73,83700.0,8.2667,8.2878,8.2614,8.2772,83700.0
2006-09-27 09:30:00,15.65,15.76,15.57,15.72,42800.0,8.2351,8.293,8.193,8.272,42800.0
2006-09-27 10:00:00,15.72,15.75,15.64,15.65,64300.0,8.272,8.2878,8.2299,8.2351,64300.0
2006-09-27 10:30:00,15.66,15.71,15.62,15.66,50800.0,8.2404,8.2667,8.2193,8.2404,50800.0
2006-09-27 11:00:00,15.66,15.73,15.63,15.7,36400.0,8.2404,8.2772,8.2246,8.2614,36400.0
2006-09-27 11:30:00,15.71,15.72,15.65,15.68,27800.0,8.2667,8.272,8.2351,8.2509,27800.0
2006-09-27 12:00:00,15.69,15.75,15.67,15.73,15400.0,8.2562,8.2878,8.2457,8.2772,15400.0
2006-09-27 12:30:00,15.72,15.74,15.69,15.73,15900.0,8.272,8.2825,8.2562,8.2772,15900.0
2006-09-27 13:00:00,15.73,15.76,15.72,15.73,18000.0,8.2772,8.293,8.272,8.2772,18000.0
2006-09-27 13:30:00,15.73,15.73,15.66,15.69,19000.0,8.2772,8.2772,8.2404,8.2562,19000.0
2006-09-27 14:00:00,15.7,15.74,15.66,15.66,14600.0,8.2614,8.2825,8.2404,8.2404,14600.0
2006-09-27 14:30:00,15.66,15.68,15.64,15.64,23400.0,8.2404,8.2509,8.2299,8.2299,23400.0
2006-09-27 15:00:00,15.64,15.68,15.64,15.66,20400.0,8.2299,8.2509,8.2299,8.2404,20400.0
2006-09-27 15:30:00,15.66,15.72,15.66,15.69,46200.0,8.2404,8.272,8.2404,8.2562,46200.0
2006-09-28 09:30:00,15.68,15.8,15.64,15.72,33700.0,8.2509,8.3141,8.2299,8.272,33700.0
2006-09-28 10:00:00,15.7,15.73,15.57,15.63,44800.0,8.2614,8.2772,8.193,8.2246,44800.0
2006-09-28 10:30:00,15.62,15.67,15.6,15.63,29900.0,8.2193,8.2457,8.2088,8.2246,29900.0
2006-09-28 11:00:00,15.63,15.66,15.6,15.64,28000.0,8.2246,8.2404,8.2088,8.2299,28000.0
2006-09-28 11:30:00,15.63,15.66,15.6,15.62,60500.0,8.2246,8.2404,8.2088,8.2193,60500.0
2006-09-28 12:00:00,15.62,15.67,15.53,15.64,48300.0,8.2193,8.2457,8.172,8.2299,48300.0
2006-09-28 12:30:00,15.64,15.68,15.62,15.65,9000.0,8.2299,8.2509,8.2193,8.2351,9000.0
2006-09-28 13:00:00,15.62,15.71,15.61,15.7,21800.0,8.2193,8.2667,8.2141,8.2614,21800.0
2006-09-28 13:30:00,15.7,15.75,15.68,15.7,20300.0,8.2614,8.2878,8.2509,8.2614,20300.0
2006-09-28 14:00:00,15.7,15.79,15.69,15.78,39300.0,8.2614,8.3088,8.2562,8.3035,39300.0
2006-09-28 14:30:00,15.78,15.8,15.75,15.78,19400.0,8.3035,8.3141,8.2878,8.3035,19400.0
2006-09-28 15:00:00,15.78,15.8,15.72,15.77,34400.0,8.3035,8.3141,8.272,8.2983,34400.0
2006-09-28 15:30:00,15.77,15.79,15.73,15.75,41500.0,8.2983,8.3088,8.2772,8.2878,41500.0
2006-09-29 09:30:00,15.71,15.75,15.61,15.63,36800.0,8.2667,8.2878,8.2141,8.2246,36800.0
2006-09-29 10:00:00,15.63,15.7,15.55,15.55,137200.0,8.2246,8.2614,8.1825,8.1825,137200.0
2006-09-29 10:30:00,15.55,15.58,15.51,15.55,44300.0,8.1825,8.1983,8.1615,8.1825,44300.0
2006-09-29 11:00:00,15.55,15.59,15.52,15.53,38400.0,8.1825,8.2036,8.1667,8.172,38400.0
2006-09-29 11:30:00,15.52,15.59,15.5,15.56,47900.0,8.1667,8.2036,8.1562,8.1878,47900.0
2006-09-29 12:00:00,15.56,15.6,15.54,15.58,83100.0,8.1878,8.2088,8.1773,8.1983,83100.0
2006-09-29 12:30:00,15.58,15.58,15.55,15.56,9900.0,8.1983,8.1983,8.1825,8.1878,9900.0
2006-09-29 13:00:00,15.55,15.6,15.52,15.55,43200.0,8.1825,8.2088,8.1667,8.1825,43200.0
2006-09-29 13:30:00,15.54,15.57,15.52,15.57,24300.0,8.1773,8.193,8.1667,8.193,24300.0
2006-09-29 14:00:00,15.58,15.58,15.54,15.55,16300.0,8.1983,8.1983,8.1773,8.1825,16300.0
2006-09-29 14:30:00,15.54,15.58,15.48,15.48,55500.0,8.1773,8.1983,8.1457,8.1457,55500.0
2006-09-29 15:00:00,15.48,15.5,15.41,15.44,55200.0,8.1457,8.1562,8.1088,8.1246,55200.0
2006-09-29 15:30:00,15.46,15.46,15.32,15.36,120000.0,8.1352,8.1352,8.0615,8.0825,120000.0
2006-10-02 09:30:00,15.34,15.48,15.29,15.35,58600.0,8.072,8.1457,8.0457,8.0773,58600.0
2006-10-02 10:00:00,15.36,15.38,15.33,15.36,24400.0,8.0825,8.0931,8.0667,8.0825,24400.0
2006-10-02 10:30:00,15.36,15.42,15.32,15.41,43900.0,8.0825,8.1141,8.0615,8.1088,43900.0
2006-10-02 11:00:00,15.41,15.45,15.37,15.43,21300.0,8.1088,8.1299,8.0878,8.1194,21300.0
2006-10-02 11:30:00,15.43,15.49,15.43,15.44,23300.0,8.1194,8.1509,8.1194,8.1246,23300.0
2006-10-02 12:00:00,15.44,15.45,15.38,15.39,29600.0,8.1246,8.1299,8.0931,8.0983,29600.0
2006-10-02 12:30:00,15.38,15.4,15.37,15.39,17400.0,8.0931,8.1036,8.0878,8.0983,17400.0
2006-10-02 13:00:00,15.38,15.38,15.35,15.38,27100.0,8.0931,8.0931,8.0773,8.0931,27100.0
2006-10-02 13:30:00,15.36,15.38,15.25,15.28,70400.0,8.0825,8.0931,8.0247,8.0404,70400.0
2006-10-02 14:00:00,15.28,15.36,15.23,15.32,37600.0,8.0404,8.0825,8.0141,8.0615,37600.0
2006-10-02 14:30:00,15.31,15.33,15.22,15.22,36500.0,8.0562,8.0667,8.0089,8.0089,36500.0
2006-10-02 15:00:00,15.23,15.31,15.2,15.31,36500.0,8.0141,8.0562,7.9983,8.0562,36500.0
2006-10-02 15:30:00,15.3,15.35,15.29,15.33,62100.0,8.051,8.0773,8.0457,8.0667,62100.0
2006-10-03 09:30:00,15.37,15.39,15.22,15.26,45100.0,8.0878,8.0983,8.0089,8.0299,45100.0
2006-10-03 10:00:00,15.28,15.42,15.24,15.38,39100.0,8.0404,8.1141,8.0194,8.0931,39100.0
2006-10-03 10:30:00,15.39,15.4,15.3,15.34,30300.0,8.0983,8.1036,8.051,8.072,30300.0
2006-10-03 11:00:00,15.32,15.37,15.29,15.36,21200.0,8.0615,8.0878,8.0457,8.0825,21200.0
2006-10-03 11:30:00,15.36,15.39,15.32,15.33,13300.0,8.0825,8.0983,8.0615,8.0667,13300.0
2006-10-03 12:00:00,15.32,15.41,15.32,15.39,39700.0,8.0615,8.1088,8.0615,8.0983,39700.0
2006-10-03 12:30:00,15.38,15.42,15.31,15.42,21400.0,8.0931,8.1141,8.0562,8.1141,21400.0
2006-10-03 13:00:00,15.4,15.41,15.33,15.34,12600.0,8.1036,8.1088,8.0667,8.072,12600.0
2006-10-03 13:30:00,15.34,15.37,15.33,15.33,10500.0,8.072,8.0878,8.0667,8.0667,10500.0
2006-10-03 14:00:00,15.34,15.38,15.33,15.33,17000.0,8.072,8.0931,8.0667,8.0667,17000.0
2006-10-03 14:30:00,15.33,15.36,15.3,15.3,16300.0,8.0667,8.0825,8.051,8.051,16300.0
2006-10-03 15:00:00,15.31,15.34,15.29,15.29,28800.0,8.0562,8.072,8.0457,8.0457,28800.0
2006-10-03 15:30:00,15.29,15.31,15.26,15.26,45500.0,8.0457,8.0562,8.0299,8.0299,45500.0
2006-10-04 09:30:00,15.27,15.4,15.26,15.3,29500.0,8.0352,8.1036,8.0299,8.051,29500.0
2006-10-04 10:00:00,15.26,15.33,15.21,15.3,21300.0,8.0299,8.0667,8.0036,8.051,21300.0
2006-10-04 10:30:00,15.29,15.35,15.24,15.27,25400.0,8.0457,8.0773,8.0194,8.0352,25400.0
2006-10-04 11:00:00,15.26,15.35,15.2,15.32,42500.0,8.0299,8.0773,7.9983,8.0615,42500.0
2006-10-04 11:30:00,15.34,15.38,15.31,15.36,32700.0,8.072,8.0931,8.0562,8.0825,32700.0
2006-10-04 12:00:00,15.37,15.38,15.32,15.37,19300.0,8.0878,8.0931,8.0615,8.0878,19300.0
2006-10-04 12:30:00,15.35,15.35,15.3,15.32,21000.0,8.0773,8.0773,8.051,8.0615,21000.0
2006-10-04 13:00:00,15.32,15.32,15.28,15.32,12700.0,8.0615,8.0615,8.0404,8.0615,12700.0
2006-10-04 13:30:00,15.32,15.42,15.3,15.39,38400.0,8.0615,8.1141,8.051,8.0983,38400.0
2006-10-04 14:00:00,15.39,15.5,15.38,15.47,44200.0,8.0983,8.1562,8.0931,8.1404,44200.0
2006-10-04 14:30:00,15.47,15.65,15.47,15.62,131700.0,8.1404,8.2351,8.1404,8.2193,131700.0
2006-10-04 15:00:00,15.63,15.64,15.57,15.57,60700.0,8.2246,8.2299,8.193,8.193,60700.0
2006-10-04 15:30:00,15.58,15.66,15.56,15.61,115900.0,8.1983,8.2404,8.1878,8.2141,115900.0
2006-10-05 09:30:00,15.57,15.76,15.57,15.76,48900.0,8.193,8.293,8.193,8.293,48900.0
2006-10-05 10:00:00,15.77,15.77,15.62,15.62,45100.0,8.2983,8.2983,8.2193,8.2193,45100.0
2006-10-05 10:30:00,15.63,15.79,15.62,15.77,62200.0,8.2246,8.3088,8.2193,8.2983,62200.0
2006-10-05 11:00:00,15.76,15.85,15.74,15.82,67100.0,8.293,8.3404,8.2825,8.3246,67100.0
2006-10-05 11:30:00,15.82,15.87,15.79,15.81,68800.0,8.3246,8.3509,8.3088,8.3193,68800.0
2006-10-05 12:00:00,15.81,15.86,15.79,15.84,36400.0,8.3193,8.3456,8.3088,8.3351,36400.0
2006-10-05 12:30:00,15.83,15.87,15.81,15.85,56900.0,8.3299,8.3509,8.3193,8.3404,56900.0
2006-10-05 13:00:00,15.86,15.92,15.84,15.92,117900.0,8.3456,8.3772,8.3351,8.3772,117900.0
2006-10-05 13:30:00,15.92,16.01,15.91,15.99,95100.0,8.3772,8.4246,8.3719,8.414,95100.0
2006-10-05 14:00:00,15.99,16.25,15.97,16.24,202300.0,8.414,8.5509,8.4035,8.5456,202300.0
2006-10-05 14:30:00,16.24,16.25,16.14,16.19,125400.0,8.5456,8.5509,8.493,8.5193,125400.0
2006-10-05 15:00:00,16.19,16.25,16.15,16.2,115700.0,8.5193,8.5509,8.4982,8.5245,115700.0
2006-10-05 15:30:00,16.2,16.31,16.18,16.3,189800.0,8.5245,8.5824,8.514,8.5772,189800.0
2006-10-06 09:30:00,16.26,16.27,16.13,16.17,81100.0,8.5561,8.5614,8.4877,8.5088,81100.0
2006-10-06 10:00:00,16.18,16.22,16.05,16.07,66300.0,8.514,8.5351,8.4456,8.4561,66300.0
2006-10-06 10:30:00,16.07,16.18,16.06,16.14,64600.0,8.4561,8.514,8.4509,8.493,64600.0
2006-10-06 11:00:00,16.13,16.23,16.11,16.2,88200.0,8.4877,8.5403,8.4772,8.5245,88200.0
2006-10-06 11:30:00,16.2,16.22,16.08,16.11,95300.0,8.5245,8.5351,8.4614,8.4772,95300.0
2006-10-06 12:00:00,16.11,16.15,16.03,16.11,74200.0,8.4772,8.4982,8.4351,8.4772,74200.0
2006-10-06 12:30:00,16.11,16.23,16.1,16.2,45100.0,8.4772,8.5403,8.4719,8.5245,45100.0
2006-10-06 13:00:00,16.2,16.2,16.11,16.14,42400.0,8.5245,8.5245,8.4772,8.493,42400.0
2006-10-06 13:30:00,16.12,16.22,16.12,16.18,53200.0,8.4825,8.5351,8.4825,8.514,53200.0
2006-10-06 14:00:00,16.18,16.19,16.12,16.14,34600.0,8.514,8.5193,8.4825,8.493,34600.0
2006-10-06 14:30:00,16.14,16.29,16.14,16.19,53500.0,8.493,8.5719,8.493,8.5193,53500.0
2006-10-06 15:00:00,16.18,16.22,16.13,16.14,57300.0,8.514,8.5351,8.4877,8.493,57300.0
2006-10-06 15:30:00,16.13,16.2,16.12,16.18,82200.0,8.4877,8.5245,8.4825,8.514,82200.0
2006-10-09 09:30:00,16.17,16.22,16.09,16.16,44400.0,8.5088,8.5351,8.4667,8.5035,44400.0
2006-10-09 10:00:00,16.16,16.21,16.15,16.18,43800.0,8.5035,8.5298,8.4982,8.514,43800.0
2006-10-09 10:30:00,16.17,16.37,16.15,16.34,52600.0,8.5088,8.614,8.4982,8.5982,52600.0
2006-10-09 11:00:00,16.35,16.42,16.31,16.39,68400.0,8.6035,8.6403,8.5824,8.6245,68400.0
2006-10-09 11:30:00,16.36,16.5,16.35,16.49,65300.0,8.6087,8.6824,8.6035,8.6771,65300.0
2006-10-09 12:00:00,16.48,16.49,16.43,16.48,71100.0,8.6719,8.6771,8.6456,8.6719,71100.0
2006-10-09 12:30:00,16.48,16.53,16.47,16.51,51200.0,8.6719,8.6982,8.6666,8.6877,51200.0
2006-10-09 13:00:00,16.52,16.56,16.45,16.52,35900.0,8.6929,8.714,8.6561,8.6929,35900.0
2006-10-09 13:30:00,16.53,16.55,16.41,16.41,18300.0,8.6982,8.7087,8.6351,8.6351,18300.0
2006-10-09 14:00:00,16.42,16.51,16.4,16.51,42100.0,8.6403,8.6877,8.6298,8.6877,42100.0
2006-10-09 14:30:00,16.51,16.61,16.51,16.55,58500.0,8.6877,8.7403,8.6877,8.7087,58500.0
2006-10-09 15:00:00,16.54,16.55,16.47,16.49,65100.0,8.7035,8.7087,8.6666,8.6771,65100.0
2006-10-09 15:30:00,16.49,16.59,16.48,16.56,105800.0,8.6771,8.7298,8.6719,8.714,105800.0
2006-10-10 09:30:00,16.63,16.9,16.59,16.65,112400.0,8.7508,8.8929,8.7298,8.7613,112400.0
2006-10-10 10:00:00,16.66,16.8,16.51,16.59,138400.0,8.7666,8.8403,8.6877,8.7298,138400.0
2006-10-10 10:30:00,16.59,16.62,16.44,16.51,95000.0,8.7298,8.7456,8.6508,8.6877,95000.0
2006-10-10 11:00:00,16.51,16.6,16.49,16.59,83200.0,8.6877,8.735,8.6771,8.7298,83200.0
2006-10-10 11:30:00,16.59,16.63,16.52,16.59,39800.0,8.7298,8.7508,8.6929,8.7298,39800.0
2006-10-10 12:00:00,16.59,16.62,16.54,16.54,41000.0,8.7298,8.7456,8.7035,8.7035,41000.0
2006-10-10 12:30:00,16.54,16.58,16.51,16.57,26700.0,8.7035,8.7245,8.6877,8.7192,26700.0
2006-10-10 13:00:00,16.55,16.58,16.5,16.5,36800.0,8.7087,8.7245,8.6824,8.6824,36800.0
2006-10-10 13:30:00,16.52,16.53,16.47,16.51,30800.0,8.6929,8.6982,8.6666,8.6877,30800.0
2006-10-10 14:00:00,16.51,16.55,16.5,16.51,31500.0,8.6877,8.7087,8.6824,8.6877,31500.0
2006-10-10 14:30:00,16.52,16.63,16.52,16.6,28800.0,8.6929,8.7508,8.6929,8.735,28800.0
2006-10-10 15:00:00,16.6,16.66,16.57,16.62,60600.0,8.735,8.7666,8.7192,8.7456,60600.0
2006-10-10 15:30:00,16.62,16.69,16.61,16.68,82900.0,8.7456,8.7824,8.7403,8.7771,82900.0
2006-10-11 09:30:00,16.69,16.75,16.57,16.71,68900.0,8.7824,8.814,8.7192,8.7929,68900.0
2006-10-11 10:00:00,16.72,16.75,16.6,16.71,47400.0,8.7982,8.814,8.735,8.7929,47400.0
2006-10-11 10:30:00,16.68,16.77,16.66,16.73,39000.0,8.7771,8.8245,8.7666,8.8034,39000.0
2006-10-11 11:00:00,16.73,16.75,16.68,16.72,24900.0,8.8034,8.814,8.7771,8.7982,24900.0
2006-10-11 11:30:00,16.74,16.8,16.73,16.79,22300.0,8.8087,8.8403,8.8034,8.835,22300.0
2006-10-11 12:00:00,16.78,16.79,16.72,16.75,83600.0,8.8297,8.835,8.7982,8.814,83600.0
2006-10-11 12:30:00,16.76,16.82,16.76,16.79,30200.0,8.8192,8.8508,8.8192,8.835,30200.0
2006-10-11 13:00:00,16.79,16.83,16.78,16.78,41300.0,8.835,8.8561,8.8297,8.8297,41300.0
2006-10-11 13:30:00,16.78,16.8,16.7,16.71,67100.0,8.8297,8.8403,8.7877,8.7929,67100.0
2006-10-11 14:00:00,16.72,16.74,16.57,16.66,54600.0,8.7982,8.8087,8.7192,8.7666,54600.0
2006-10-11 14:30:00,16.66,16.73,16.52,16.63,58200.0,8.7666,8.8034,8.6929,8.7508,58200.0
2006-10-11 15:00:00,16.61,16.72,16.57,16.62,60000.0,8.7403,8.7982,8.7192,8.7456,60000.0
2006-10-11 15:30:00,16.62,16.69,16.59,16.63,345000.0,8.7456,8.7824,8.7298,8.7508,345000.0
2006-10-12 09:30:00,16.75,16.84,16.7,16.72,32300.0,8.814,8.8613,8.7877,8.7982,32300.0
2006-10-12 10:00:00,16.7,16.85,16.69,16.82,41800.0,8.7877,8.8666,8.7824,8.8508,41800.0
2006-10-12 10:30:00,16.81,16.89,16.81,16.87,35100.0,8.8455,8.8876,8.8455,8.8771,35100.0
2006-10-12 11:00:00,16.85,16.93,16.82,16.91,39500.0,8.8666,8.9087,8.8508,8.8982,39500.0
2006-10-12 11:30:00,16.91,16.95,16.89,16.93,67500.0,8.8982,8.9192,8.8876,8.9087,67500.0
2006-10-12 12:00:00,16.93,16.96,16.89,16.94,32400.0,8.9087,8.9245,8.8876,8.9139,32400.0
2006-10-12 12:30:00,16.94,16.96,16.91,16.95,32700.0,8.9139,8.9245,8.8982,8.9192,32700.0
2006-10-12 13:00:00,16.94,16.99,16.94,16.99,38000.0,8.9139,8.9403,8.9139,8.9403,38000.0
2006-10-12 13:30:00,16.99,16.99,16.95,16.98,36200.0,8.9403,8.9403,8.9192,8.935,36200.0
2006-10-12 14:00:00,16.98,17.0,16.94,16.99,56900.0,8.935,8.9455,8.9139,8.9403,56900.0
2006-10-12 14:30:00,16.99,17.0,16.96,16.97,41800.0,8.9403,8.9455,8.9245,8.9297,41800.0
2006-10-12 15:00:00,16.98,17.14,16.96,17.13,110100.0,8.935,9.0192,8.9245,9.0139,110100.0
2006-10-12 15:30:00,17.12,17.14,16.98,17.1,146300.0,9.0087,9.0192,8.935,8.9981,146300.0
2006-10-13 09:30:00,17.19,17.24,17.09,17.19,63500.0,9.0455,9.0718,8.9929,9.0455,63500.0
2006-10-13 10:00:00,17.19,17.19,17.13,17.16,25800.0,9.0455,9.0455,9.0139,9.0297,25800.0
2006-10-13 10:30:00,17.14,17.24,17.13,17.24,36300.0,9.0192,9.0718,9.0139,9.0718,36300.0
2006-10-13 11:00:00,17.24,17.29,17.2,17.28,60400.0,9.0718,9.0981,9.0508,9.0929,60400.0
2006-10-13 11:30:00,17.28,17.31,17.27,17.29,22600.0,9.0929,9.1086,9.0876,9.0981,22600.0
2006-10-13 12:00:00,17.29,17.34,17.27,17.27,22300.0,9.0981,9.1244,9.0876,9.0876,22300.0
2006-10-13 12:30:00,17.28,17.36,17.27,17.33,27100.0,9.0929,9.1349,9.0876,9.1192,27100.0
2006-10-13 13:00:00,17.33,17.36,17.29,17.35,27100.0,9.1192,9.1349,9.0981,9.1297,27100.0
2006-10-13 13:30:00,17.35,17.37,17.35,17.37,26200.0,9.1297,9.1402,9.1297,9.1402,26200.0
2006-10-13 14:00:00,17.37,17.38,17.32,17.35,30700.0,9.1402,9.1455,9.1139,9.1297,30700.0
2006-10-13 14:30:00,17.35,17.36,17.25,17.3,32500.0,9.1297,9.1349,9.0771,9.1034,32500.0
2006-10-13 15:00:00,17.29,17.32,17.27,17.27,26500.0,9.0981,9.1139,9.0876,9.0876,26500.0
2006-10-13 15:30:00,17.28,17.29,17.16,17.19,105600.0,9.0929,9.0981,9.0297,9.0455,105600.0
2006-10-16 09:30:00,17.3,17.48,17.3,17.46,55700.0,9.1034,9.1981,9.1034,9.1876,55700.0
2006-10-16 10:00:00,17.46,17.5,17.43,17.44,63800.0,9.1876,9.2086,9.1718,9.177,63800.0
2006-10-16 10:30:00,17.43,17.44,17.3,17.34,53700.0,9.1718,9.177,9.1034,9.1244,53700.0
2006-10-16 11:00:00,17.35,17.4,17.33,17.4,36700.0,9.1297,9.156,9.1192,9.156,36700.0
2006-10-16 11:30:00,17.39,17.45,17.39,17.43,25200.0,9.1507,9.1823,9.1507,9.1718,25200.0
2006-10-16 12:00:00,17.42,17.43,17.36,17.36,15200.0,9.1665,9.1718,9.1349,9.1349,15200.0
2006-10-16 12:30:00,17.38,17.4,17.32,17.34,24000.0,9.1455,9.156,9.1139,9.1244,24000.0
2006-10-16 13:00:00,17.34,17.43,17.34,17.41,23700.0,9.1244,9.1718,9.1244,9.1613,23700.0
2006-10-16 13:30:00,17.41,17.45,17.4,17.45,19800.0,9.1613,9.1823,9.156,9.1823,19800.0
2006-10-16 14:00:00,17.45,17.5,17.43,17.5,46900.0,9.1823,9.2086,9.1718,9.2086,46900.0
2006-10-16 14:30:00,17.49,17.5,17.43,17.43,47100.0,9.2034,9.2086,9.1718,9.1718,47100.0
2006-10-16 15:00:00,17.44,17.46,17.38,17.46,33900.0,9.177,9.1876,9.1455,9.1876,33900.0
2006-10-16 15:30:00,17.46,17.49,17.42,17.47,35800.0,9.1876,9.2034,9.1665,9.1928,35800.0
2006-10-17 09:30:00,17.45,17.45,17.1,17.28,44400.0,9.1823,9.1823,8.9981,9.0929,44400.0
2006-10-17 10:00:00,17.27,17.42,17.19,17.34,32600.0,9.0876,9.1665,9.0455,9.1244,32600.0
2006-10-17 10:30:00,17.35,17.35,17.17,17.2,28300.0,9.1297,9.1297,9.035,9.0508,28300.0
2006-10-17 11:00:00,17.2,17.2,17.1,17.15,51000.0,9.0508,9.0508,8.9981,9.0244,51000.0
2006-10-17 11:30:00,17.16,17.18,17.0,17.04,44400.0,9.0297,9.0402,8.9455,8.9666,44400.0
2006-10-17 12:00:00,17.03,17.08,16.99,17.08,49600.0,8.9613,8.9876,8.9403,8.9876,49600.0
2006-10-17 12:30:00,17.06,17.09,17.02,17.09,34300.0,8.9771,8.9929,8.956,8.9929,34300.0
2006-10-17 13:00:00,17.06,17.14,17.06,17.12,28700.0,8.9771,9.0192,8.9771,9.0087,28700.0
2006-10-17 13:30:00,17.13,17.22,17.13,17.21,29100.0,9.0139,9.0613,9.0139,9.056,29100.0
2006-10-17 14:00:00,17.21,17.21,17.18,17.19,15400.0,9.056,9.056,9.0402,9.0455,15400.0
2006-10-17 14:30:00,17.19,17.28,17.17,17.28,32600.0,9.0455,9.0929,9.035,9.0929,32600.0
2006-10-17 15:00:00,17.28,17.33,17.27,17.33,99100.0,9.0929,9.1192,9.0876,9.1192,99100.0
2006-10-17 15:30:00,17.33,17.33,17.24,17.25,63700.0,9.1192,9.1192,9.0718,9.0771,63700.0
2006-10-18 09:30:00,17.36,17.59,17.34,17.49,88000.0,9.1349,9.256,9.1244,9.2034,88000.0
2006-10-18 10:00:00,17.49,17.49,17.31,17.31,52400.0,9.2034,9.2034,9.1086,9.1086,52400.0
2006-10-18 10:30:00,17.36,17.38,17.22,17.24,51400.0,9.1349,9.1455,9.0613,9.0718,51400.0
2006-10-18 11:00:00,17.23,17.28,17.17,17.2,47900.0,9.0665,9.0929,9.035,9.0508,47900.0
2006-10-18 11:30:00,17.2,17.27,17.18,17.23,29500.0,9.0508,9.0876,9.0402,9.0665,29500.0
2006-10-18 12:00:00,17.24,17.27,17.22,17.24,14000.0,9.0718,9.0876,9.0613,9.0718,14000.0
2006-10-18 12:30:00,17.24,17.26,17.18,17.19,19400.0,9.0718,9.0823,9.0402,9.0455,19400.0
2006-10-18 13:00:00,17.19,17.19,17.04,17.05,43400.0,9.0455,9.0455,8.9666,8.9718,43400.0
2006-10-18 13:30:00,17.05,17.08,17.03,17.08,36200.0,8.9718,8.9876,8.9613,8.9876,36200.0
2006-10-18 14:00:00,17.06,17.19,17.04,17.14,30800.0,8.9771,9.0455,8.9666,9.0192,30800.0
2006-10-18 14:30:00,17.15,17.18,17.12,17.17,20300.0,9.0244,9.0402,9.0087,9.035,20300.0
2006-10-18 15:00:00,17.16,17.17,17.12,17.13,19300.0,9.0297,9.035,9.0087,9.0139,19300.0
2006-10-18 15:30:00,17.14,17.16,17.12,17.14,40800.0,9.0192,9.0297,9.0087,9.0192,40800.0
2006-10-19 09:30:00,17.14,17.34,17.11,17.29,45800.0,9.0192,9.1244,9.0034,9.0981,45800.0
2006-10-19 10:00:00,17.29,17.34,17.23,17.24,34700.0,9.0981,9.1244,9.0665,9.0718,34700.0
2006-10-19 10:30:00,17.23,17.31,17.16,17.24,46000.0,9.0665,9.1086,9.0297,9.0718,46000.0
2006-10-19 11:00:00,17.24,17.25,17.14,17.16,28000.0,9.0718,9.0771,9.0192,9.0297,28000.0
2006-10-19 11:30:00,17.17,17.25,17.14,17.24,41300.0,9.035,9.0771,9.0192,9.0718,41300.0
2006-10-19 12:00:00,17.24,17.34,17.2,17.29,25900.0,9.0718,9.1244,9.0508,9.0981,25900.0
2006-10-19 12:30:00,17.3,17.31,17.21,17.23,17600.0,9.1034,9.1086,9.056,9.0665,17600.0
2006-10-19 13:00:00,17.23,17.33,17.22,17.31,17700.0,9.0665,9.1192,9.0613,9.1086,17700.0
2006-10-19 13:30:00,17.32,17.35,17.31,17.32,26800.0,9.1139,9.1297,9.1086,9.1139,26800.0
2006-10-19 14:00:00,17.33,17.36,17.26,17.33,27200.0,9.1192,9.1349,9.0823,9.1192,27200.0
2006-10-19 14:30:00,17.33,17.38,17.31,17.37,27500.0,9.1192,9.1455,9.1086,9.1402,27500.0
2006-10-19 15:00:00,17.37,17.38,17.35,17.38,31600.0,9.1402,9.1455,9.1297,9.1455,31600.0
2006-10-19 15:30:00,17.38,17.43,17.37,17.42,65700.0,9.1455,9.1718,9.1402,9.1665,65700.0
2006-10-20 09:30:00,17.51,17.58,17.24,17.25,43600.0,9.2139,9.2507,9.0718,9.0771,43600.0
2006-10-20 10:00:00,17.28,17.28,17.1,17.22,30700.0,9.0929,9.0929,8.9981,9.0613,30700.0
2006-10-20 10:30:00,17.2,17.23,17.14,17.19,18300.0,9.0508,9.0665,9.0192,9.0455,18300.0
2006-10-20 11:00:00,17.18,17.23,17.16,17.22,18900.0,9.0402,9.0665,9.0297,9.0613,18900.0
2006-10-20 11:30:00,17.21,17.24,17.2,17.23,11600.0,9.056,9.0718,9.0508,9.0665,11600.0
2006-10-20 12:00:00,17.22,17.23,17.2,17.22,13300.0,9.0613,9.0665,9.0508,9.0613,13300.0
2006-10-20 12:30:00,17.19,17.28,17.19,17.27,54600.0,9.0455,9.0929,9.0455,9.0876,54600.0
2006-10-20 13:00:00,17.27,17.3,17.25,17.28,8600.0,9.0876,9.1034,9.0771,9.0929,8600.0
2006-10-20 13:30:00,17.28,17.29,17.22,17.22,11700.0,9.0929,9.0981,9.0613,9.0613,11700.0
2006-10-20 14:00:00,17.23,17.26,17.2,17.2,20100.0,9.0665,9.0823,9.0508,9.0508,20100.0
2006-10-20 14:30:00,17.19,17.24,17.18,17.22,19500.0,9.0455,9.0718,9.0402,9.0613,19500.0
2006-10-20 15:00:00,17.21,17.31,17.2,17.3,33300.0,9.056,9.1086,9.0508,9.1034,33300.0
2006-10-20 15:30:00,17.3,17.34,17.26,17.26,70700.0,9.1034,9.1244,9.0823,9.0823,70700.0
2006-10-23 09:30:00,17.27,17.43,17.14,17.37,41300.0,9.0876,9.1718,9.0192,9.1402,41300.0
2006-10-23 10:00:00,17.37,17.51,17.31,17.48,49900.0,9.1402,9.2139,9.1086,9.1981,49900.0
2006-10-23 10:30:00,17.5,17.5,17.32,17.32,42800.0,9.2086,9.2086,9.1139,9.1139,42800.0
2006-10-23 11:00:00,17.31,17.34,17.22,17.23,54500.0,9.1086,9.1244,9.0613,9.0665,54500.0
2006-10-23 11:30:00,17.24,17.25,17.15,17.16,64100.0,9.0718,9.0771,9.0244,9.0297,64100.0
2006-10-23 12:00:00,17.16,17.25,17.16,17.25,81700.0,9.0297,9.0771,9.0297,9.0771,81700.0
2006-10-23 12:30:00,17.24,17.34,17.24,17.29,53700.0,9.0718,9.1244,9.0718,9.0981,53700.0
2006-10-23 13:00:00,17.28,17.36,17.28,17.34,24000.0,9.0929,9.1349,9.0929,9.1244,24000.0
2006-10-23 13:30:00,17.34,17.35,17.25,17.29,42100.0,9.1244,9.1297,9.0771,9.0981,42100.0
2006-10-23 14:00:00,17.29,17.3,17.15,17.19,67500.0,9.0981,9.1034,9.0244,9.0455,67500.0
2006-10-23 14:30:00,17.19,17.25,17.19,17.22,96000.0,9.0455,9.0771,9.0455,9.0613,96000.0
2006-10-23 15:00:00,17.22,17.25,17.2,17.21,30900.0,9.0613,9.0771,9.0508,9.056,30900.0
2006-10-23 15:30:00,17.2,17.25,17.19,17.2,86500.0,9.0508,9.0771,9.0455,9.0508,86500.0
2006-10-24 09:30:00,17.21,17.25,17.11,17.23,38000.0,9.056,9.0771,9.0034,9.0665,38000.0
2006-10-24 10:00:00,17.2,17.28,17.11,17.28,27300.0,9.0508,9.0929,9.0034,9.0929,27300.0
2006-10-24 10:30:00,17.28,17.28,17.16,17.18,30900.0,9.0929,9.0929,9.0297,9.0402,30900.0
2006-10-24 11:00:00,17.19,17.25,17.17,17.25,26900.0,9.0455,9.0771,9.035,9.0771,26900.0
2006-10-24 11:30:00,17.25,17.27,17.21,17.24,25000.0,9.0771,9.0876,9.056,9.0718,25000.0
2006-10-24 12:00:00,17.22,17.25,17.21,17.22,17200.0,9.0613,9.0771,9.056,9.0613,17200.0
2006-10-24 12:30:00,17.21,17.22,17.16,17.16,20400.0,9.056,9.0613,9.0297,9.0297,20400.0
2006-10-24 13:00:00,17.16,17.19,17.11,17.13,32500.0,9.0297,9.0455,9.0034,9.0139,32500.0
2006-10-24 13:30:00,17.15,17.23,17.14,17.23,21300.0,9.0244,9.0665,9.0192,9.0665,21300.0
2006-10-24 14:00:00,17.22,17.23,17.18,17.23,62700.0,9.0613,9.0665,9.0402,9.0665,62700.0
2006-10-24 14:30:00,17.23,17.23,17.18,17.2,45200.0,9.0665,9.0665,9.0402,9.0508,45200.0
2006-10-24 15:00:00,17.2,17.23,17.18,17.2,53900.0,9.0508,9.0665,9.0402,9.0508,53900.0
2006-10-24 15:30:00,17.2,17.27,17.18,17.26,56700.0,9.0508,9.0876,9.0402,9.0823,56700.0
2006-10-25 09:30:00,17.26,17.35,17.2,17.3,37400.0,9.0823,9.1297,9.0508,9.1034,37400.0
2006-10-25 10:00:00,17.28,17.43,17.28,17.41,34900.0,9.0929,9.1718,9.0929,9.1613,34900.0
2006-10-25 10:30:00,17.39,17.42,17.35,17.36,17700.0,9.1507,9.1665,9.1297,9.1349,17700.0
2006-10-25 11:00:00,17.37,17.41,17.31,17.37,24800.0,9.1402,9.1613,9.1086,9.1402,24800.0
2006-10-25 11:30:00,17.34,17.41,17.3,17.35,18800.0,9.1244,9.1613,9.1034,9.1297,18800.0
2006-10-25 12:00:00,17.35,17.37,17.19,17.22,33300.0,9.1297,9.1402,9.0455,9.0613,33300.0
2006-10-25 12:30:00,17.22,17.25,17.15,17.21,22200.0,9.0613,9.0771,9.0244,9.056,22200.0
2006-10-25 13:00:00,17.22,17.26,17.17,17.21,15400.0,9.0613,9.0823,9.035,9.056,15400.0
2006-10-25 13:30:00,17.22,17.26,17.11,17.25,38300.0,9.0613,9.0823,9.0034,9.0771,38300.0
2006-10-25 14:00:00,17.25,17.34,17.15,17.15,54400.0,9.0771,9.1244,9.0244,9.0244,54400.0
2006-10-25 14:30:00,17.17,17.29,17.11,17.27,42900.0,9.035,9.0981,9.0034,9.0876,42900.0
2006-10-25 15:00:00,17.28,17.31,17.23,17.25,39800.0,9.0929,9.1086,9.0665,9.0771,39800.0
2006-10-25 15:30:00,17.24,17.34,17.22,17.31,90500.0,9.0718,9.1244,9.0613,9.1086,90500.0
2006-10-26 09:30:00,17.48,17.48,17.35,17.44,55900.0,9.1981,9.1981,9.1297,9.177,55900.0
2006-10-26 10:00:00,17.41,17.55,17.39,17.39,38800.0,9.1613,9.2349,9.1507,9.1507,38800.0
2006-10-26 10:30:00,17.37,17.39,17.27,17.34,41800.0,9.1402,9.1507,9.0876,9.1244,41800.0
2006-10-26 11:00:00,17.34,17.34,17.25,17.27,31100.0,9.1244,9.1244,9.0771,9.0876,31100.0
2006-10-26 11:30:00,17.27,17.32,17.25,17.29,20500.0,9.0876,9.1139,9.0771,9.0981,20500.0
2006-10-26 12:00:00,17.28,17.39,17.27,17.37,17200.0,9.0929,9.1507,9.0876,9.1402,17200.0
2006-10-26 12:30:00,17.37,17.49,17.3,17.43,35600.0,9.1402,9.2034,9.1034,9.1718,35600.0
2006-10-26 13:00:00,17.43,17.44,17.35,17.38,25500.0,9.1718,9.177,9.1297,9.1455,25500.0
2006-10-26 13:30:00,17.38,17.45,17.38,17.4,19400.0,9.1455,9.1823,9.1455,9.156,19400.0
2006-10-26 14:00:00,17.41,17.5,17.4,17.47,50600.0,9.1613,9.2086,9.156,9.1928,50600.0
2006-10-26 14:30:00,17.48,17.48,17.38,17.46,73000.0,9.1981,9.1981,9.1455,9.1876,73000.0
2006-10-26 15:00:00,17.46,17.48,17.37,17.39,68300.0,9.1876,9.1981,9.1402,9.1507,68300.0
2006-10-26 15:30:00,17.39,17.47,17.38,17.44,88200.0,9.1507,9.1928,9.1455,9.177,88200.0
2006-10-27 09:30:00,17.45,17.46,16.62,16.81,242200.0,9.1823,9.1876,8.7456,8.8455,242200.0
2006-10-27 10:00:00,16.83,16.93,16.7,16.84,126800.0,8.8561,8.9087,8.7877,8.8613,126800.0
2006-10-27 10:30:00,16.83,17.1,16.83,17.0,108100.0,8.8561,8.9981,8.8561,8.9455,108100.0
2006-10-27 11:00:00,16.99,17.04,16.93,16.96,55200.0,8.9403,8.9666,8.9087,8.9245,55200.0
2006-10-27 11:30:00,16.96,17.0,16.94,16.99,29500.0,8.9245,8.9455,8.9139,8.9403,29500.0
2006-10-27 12:00:00,16.99,17.04,16.93,17.03,24800.0,8.9403,8.9666,8.9087,8.9613,24800.0
2006-10-27 12:30:00,17.02,17.04,16.97,16.99,39400.0,8.956,8.9666,8.9297,8.9403,39400.0
2006-10-27 13:00:00,16.99,17.06,16.99,16.99,47600.0,8.9403,8.9771,8.9403,8.9403,47600.0
2006-10-27 13:30:00,16.99,17.03,16.92,17.02,38600.0,8.9403,8.9613,8.9034,8.956,38600.0
2006-10-27 14:00:00,17.01,17.08,16.93,16.97,76800.0,8.9508,8.9876,8.9087,8.9297,76800.0
2006-10-27 14:30:00,16.97,17.0,16.86,16.88,50700.0,8.9297,8.9455,8.8718,8.8824,50700.0
2006-10-27 15:00:00,16.88,16.98,16.8,16.83,88700.0,8.8824,8.935,8.8403,8.8561,88700.0
2006-10-27 15:30:00,16.82,16.86,16.7,16.73,126400.0,8.8508,8.8718,8.7877,8.8034,126400.0
2006-10-30 09:30:00,16.8,17.23,16.8,17.15,97600.0,8.8403,9.0665,8.8403,9.0244,97600.0
2006-10-30 10:00:00,17.12,17.16,16.97,17.15,81500.0,9.0087,9.0297,8.9297,9.0244,81500.0
2006-10-30 10:30:00,17.15,17.2,17.08,17.13,94100.0,9.0244,9.0508,8.9876,9.0139,94100.0
2006-10-30 11:00:00,17.14,17.3,17.13,17.2,53300.0,9.0192,9.1034,9.0139,9.0508,53300.0
2006-10-30 11:30:00,17.21,17.28,17.2,17.27,25200.0,9.056,9.0929,9.0508,9.0876,25200.0
2006-10-30 12:00:00,17.26,17.28,17.21,17.26,23100.0,9.0823,9.0929,9.056,9.0823,23100.0
2006-10-30 12:30:00,17.26,17.36,17.26,17.36,33900.0,9.0823,9.1349,9.0823,9.1349,33900.0
2006-10-30 13:00:00,17.36,17.43,17.34,17.41,44300.0,9.1349,9.1718,9.1244,9.1613,44300.0
2006-10-30 13:30:00,17.42,17.52,17.4,17.51,114700.0,9.1665,9.2191,9.156,9.2139,114700.0
2006-10-30 14:00:00,17.51,17.52,17.48,17.5,48600.0,9.2139,9.2191,9.1981,9.2086,48600.0
2006-10-30 14:30:00,17.51,17.52,17.48,17.49,59600.0,9.2139,9.2191,9.1981,9.2034,59600.0
2006-10-30 15:00:00,17.49,17.57,17.47,17.51,127500.0,9.2034,9.2455,9.1928,9.2139,127500.0
2006-10-30 15:30:00,17.52,17.55,17.5,17.54,105300.0,9.2191,9.2349,9.2086,9.2297,105300.0
2006-10-31 09:30:00,17.6,17.6,17.33,17.38,81400.0,9.2612,9.2612,9.1192,9.1455,81400.0
2006-10-31 10:00:00,17.4,17.45,17.34,17.39,62500.0,9.156,9.1823,9.1244,9.1507,62500.0
2006-10-31 10:30:00,17.4,17.45,17.32,17.44,137700.0,9.156,9.1823,9.1139,9.177,137700.0
2006-10-31 11:00:00,17.43,17.43,17.3,17.3,34700.0,9.1718,9.1718,9.1034,9.1034,34700.0
2006-10-31 11:30:00,17.3,17.33,17.21,17.24,73000.0,9.1034,9.1192,9.056,9.0718,73000.0
2006-10-31 12:00:00,17.26,17.3,17.2,17.26,50500.0,9.0823,9.1034,9.0508,9.0823,50500.0
2006-10-31 12:30:00,17.26,17.27,17.18,17.18,35900.0,9.0823,9.0876,9.0402,9.0402,35900.0
2006-10-31 13:00:00,17.18,17.21,17.15,17.18,42400.0,9.0402,9.056,9.0244,9.0402,42400.0
2006-10-31 13:30:00,17.18,17.25,17.18,17.22,20400.0,9.0402,9.0771,9.0402,9.0613,20400.0
2006-10-31 14:00:00,17.21,17.22,17.17,17.18,43300.0,9.056,9.0613,9.035,9.0402,43300.0
2006-10-31 14:30:00,17.18,17.29,17.16,17.26,37800.0,9.0402,9.0981,9.0297,9.0823,37800.0
2006-10-31 15:00:00,17.25,17.33,17.25,17.32,44100.0,9.0771,9.1192,9.0771,9.1139,44100.0
2006-10-31 15:30:00,17.32,17.38,17.23,17.28,77900.0,9.1139,9.1455,9.0665,9.0929,77900.0
2006-11-01 09:30:00,17.41,17.42,17.31,17.38,66400.0,9.1613,9.1665,9.1086,9.1455,66400.0
2006-11-01 10:00:00,17.37,17.42,17.21,17.3,59400.0,9.1402,9.1665,9.056,9.1034,59400.0
2006-11-01 10:30:00,17.3,17.42,17.28,17.42,72300.0,9.1034,9.1665,9.0929,9.1665,72300.0
2006-11-01 11:00:00,17.42,17.43,17.31,17.36,55900.0,9.1665,9.1718,9.1086,9.1349,55900.0
2006-11-01 11:30:00,17.36,17.36,17.24,17.26,27000.0,9.1349,9.1349,9.0718,9.0823,27000.0
2006-11-01 12:00:00,17.27,17.33,17.26,17.29,25600.0,9.0876,9.1192,9.0823,9.0981,25600.0
2006-11-01 12:30:00,17.29,17.29,17.14,17.2,36600.0,9.0981,9.0981,9.0192,9.0508,36600.0
2006-11-01 13:00:00,17.19,17.21,17.17,17.21,31500.0,9.0455,9.056,9.035,9.056,31500.0
2006-11-01 13:30:00,17.21,17.29,17.2,17.27,25700.0,9.056,9.0981,9.0508,9.0876,25700.0
2006-11-01 14:00:00,17.27,17.27,17.2,17.24,32200.0,9.0876,9.0876,9.0508,9.0718,32200.0
2006-11-01 14:30:00,17.24,17.24,17.17,17.2,47100.0,9.0718,9.0718,9.035,9.0508,47100.0
2006-11-01 15:00:00,17.19,17.24,17.11,17.13,72000.0,9.0455,9.0718,9.0034,9.0139,72000.0
2006-11-01 15:30:00,17.12,17.16,17.07,17.07,132400.0,9.0087,9.0297,8.9823,8.9823,132400.0
2006-11-02 09:30:00,17.0,17.14,17.0,17.04,50100.0,8.9455,9.0192,8.9455,8.9666,50100.0
2006-11-02 10:00:00,17.03,17.13,17.03,17.09,35700.0,8.9613,9.0139,8.9613,8.9929,35700.0
2006-11-02 10:30:00,17.09,17.21,17.02,17.2,31600.0,8.9929,9.056,8.956,9.0508,31600.0
2006-11-02 11:00:00,17.2,17.28,17.13,17.13,48100.0,9.0508,9.0929,9.0139,9.0139,48100.0
2006-11-02 11:30:00,17.13,17.18,17.1,17.12,22200.0,9.0139,9.0402,8.9981,9.0087,22200.0
2006-11-02 12:00:00,17.13,17.21,17.1,17.17,35100.0,9.0139,9.056,8.9981,9.035,35100.0
2006-11-02 12:30:00,17.15,17.21,17.12,17.18,22000.0,9.0244,9.056,9.0087,9.0402,22000.0
2006-11-02 13:00:00,17.18,17.24,17.15,17.24,13300.0,9.0402,9.0718,9.0244,9.0718,13300.0
2006-11-02 13:30:00,17.22,17.24,17.16,17.17,21800.0,9.0613,9.0718,9.0297,9.035,21800.0
2006-11-02 14:00:00,17.18,17.21,17.11,17.19,29000.0,9.0402,9.056,9.0034,9.0455,29000.0
2006-11-02 14:30:00,17.18,17.23,17.16,17.17,27100.0,9.0402,9.0665,9.0297,9.035,27100.0
2006-11-02 15:00:00,17.16,17.24,17.15,17.24,39300.0,9.0297,9.0718,9.0244,9.0718,39300.0
2006-11-02 15:30:00,17.22,17.27,17.19,17.23,84300.0,9.0613,9.0876,9.0455,9.0665,84300.0
2006-11-03 09:30:00,17.25,17.37,17.19,17.32,46000.0,9.0771,9.1402,9.0455,9.1139,46000.0
2006-11-03 10:00:00,17.36,17.36,17.22,17.25,38000.0,9.1349,9.1349,9.0613,9.0771,38000.0
2006-11-03 10:30:00,17.25,17.28,17.15,17.18,99100.0,9.0771,9.0929,9.0244,9.0402,99100.0
2006-11-03 11:00:00,17.18,17.23,17.07,17.12,41900.0,9.0402,9.0665,8.9823,9.0087,41900.0
2006-11-03 11:30:00,17.11,17.11,16.99,17.01,67900.0,9.0034,9.0034,8.9403,8.9508,67900.0
2006-11-03 12:00:00,17.02,17.07,16.99,17.06,34900.0,8.956,8.9823,8.9403,8.9771,34900.0
2006-11-03 12:30:00,17.05,17.05,16.98,16.98,28100.0,8.9718,8.9718,8.935,8.935,28100.0
2006-11-03 13:00:00,16.97,17.12,16.93,17.1,27400.0,8.9297,9.0087,8.9087,8.9981,27400.0
2006-11-03 13:30:00,17.09,17.14,17.05,17.08,17900.0,8.9929,9.0192,8.9718,8.9876,17900.0
2006-11-03 14:00:00,17.08,17.13,17.01,17.11,25700.0,8.9876,9.0139,8.9508,9.0034,25700.0
2006-11-03 14:30:00,17.11,17.16,17.1,17.11,23600.0,9.0034,9.0297,8.9981,9.0034,23600.0
2006-11-03 15:00:00,17.1,17.11,17.04,17.07,29000.0,8.9981,9.0034,8.9666,8.9823,29000.0
2006-11-03 15:30:00,17.06,17.15,17.06,17.12,55300.0,8.9771,9.0244,8.9771,9.0087,55300.0
2006-11-06 09:30:00,17.2,17.25,17.08,17.19,51600.0,9.0508,9.0771,8.9876,9.0455,51600.0
2006-11-06 10:00:00,17.19,17.25,17.15,17.17,32500.0,9.0455,9.0771,9.0244,9.035,32500.0
2006-11-06 10:30:00,17.18,17.23,17.14,17.22,27600.0,9.0402,9.0665,9.0192,9.0613,27600.0
2006-11-06 11:00:00,17.2,17.25,17.18,17.24,40400.0,9.0508,9.0771,9.0402,9.0718,40400.0
2006-11-06 11:30:00,17.24,17.24,17.16,17.2,12900.0,9.0718,9.0718,9.0297,9.0508,12900.0
2006-11-06 12:00:00,17.2,17.25,17.2,17.23,14000.0,9.0508,9.0771,9.0508,9.0665,14000.0
2006-11-06 12:30:00,17.22,17.25,17.21,17.25,10800.0,9.0613,9.0771,9.056,9.0771,10800.0
2006-11-06 13:00:00,17.25,17.27,17.22,17.25,22500.0,9.0771,9.0876,9.0613,9.0771,22500.0
2006-11-06 13:30:00,17.24,17.27,17.18,17.19,28600.0,9.0718,9.0876,9.0402,9.0455,28600.0
2006-11-06 14:00:00,17.19,17.21,17.18,17.2,36700.0,9.0455,9.056,9.0402,9.0508,36700.0
2006-11-06 14:30:00,17.2,17.27,17.19,17.27,23800.0,9.0508,9.0876,9.0455,9.0876,23800.0
2006-11-06 15:00:00,17.27,17.36,17.26,17.35,52700.0,9.0876,9.1349,9.0823,9.1297,52700.0
2006-11-06 15:30:00,17.34,17.35,17.27,17.3,83400.0,9.1244,9.1297,9.0876,9.1034,83400.0
2006-11-07 09:30:00,17.23,17.25,17.1,17.23,80600.0,9.0665,9.0771,8.9981,9.0665,80600.0
2006-11-07 10:00:00,17.23,17.3,17.21,17.27,312800.0,9.0665,9.1034,9.056,9.0876,312800.0
2006-11-07 10:30:00,17.27,17.33,17.18,17.22,43800.0,9.0876,9.1192,9.0402,9.0613,43800.0
2006-11-07 11:00:00,17.23,17.25,17.17,17.22,24300.0,9.0665,9.0771,9.035,9.0613,24300.0
2006-11-07 11:30:00,17.23,17.23,17.11,17.2,22400.0,9.0665,9.0665,9.0034,9.0508,22400.0
2006-11-07 12:00:00,17.19,17.22,17.13,17.13,23400.0,9.0455,9.0613,9.0139,9.0139,23400.0
2006-11-07 12:30:00,17.14,17.19,17.13,17.19,21600.0,9.0192,9.0455,9.0139,9.0455,21600.0
2006-11-07 13:00:00,17.18,17.19,17.15,17.15,27000.0,9.0402,9.0455,9.0244,9.0244,27000.0
2006-11-07 13:30:00,17.16,17.18,17.16,17.17,17600.0,9.0297,9.0402,9.0297,9.035,17600.0
2006-11-07 14:00:00,17.17,17.21,17.12,17.13,55200.0,9.035,9.056,9.0087,9.0139,55200.0
2006-11-07 14:30:00,17.14,17.23,17.13,17.22,23100.0,9.0192,9.0665,9.0139,9.0613,23100.0
2006-11-07 15:00:00,17.22,17.22,17.15,17.2,31100.0,9.0613,9.0613,9.0244,9.0508,31100.0
2006-11-07 15:30:00,17.2,17.22,17.15,17.16,65100.0,9.0508,9.0613,9.0244,9.0297,65100.0
2006-11-08 09:30:00,17.06,17.12,17.03,17.1,42100.0,9.0817,9.1136,9.0657,9.1029,42100.0
2006-11-08 10:00:00,17.09,17.24,17.0,17.03,28200.0,9.0976,9.1775,9.0497,9.0657,28200.0
2006-11-08 10:30:00,17.03,17.09,17.0,17.04,87000.0,9.0657,9.0976,9.0497,9.071,87000.0
2006-11-08 11:00:00,17.05,17.06,17.02,17.06,27700.0,9.0763,9.0817,9.0604,9.0817,27700.0
2006-11-08 11:30:00,17.06,17.08,17.04,17.07,14900.0,9.0817,9.0923,9.071,9.087,14900.0
2006-11-08 12:00:00,17.08,17.16,17.05,17.05,38600.0,9.0923,9.1349,9.0763,9.0763,38600.0
2006-11-08 12:30:00,17.06,17.12,17.01,17.1,34800.0,9.0817,9.1136,9.055,9.1029,34800.0
2006-11-08 13:00:00,17.1,17.12,17.05,17.09,19600.0,9.1029,9.1136,9.0763,9.0976,19600.0
2006-11-08 13:30:00,17.1,17.1,17.06,17.09,32300.0,9.1029,9.1029,9.0817,9.0976,32300.0
2006-11-08 14:00:00,17.09,17.12,17.05,17.1,32900.0,9.0976,9.1136,9.0763,9.1029,32900.0
2006-11-08 14:30:00,17.11,17.17,17.1,17.17,38300.0,9.1083,9.1402,9.1029,9.1402,38300.0
2006-11-08 15:00:00,17.17,17.18,17.07,17.12,50700.0,9.1402,9.1455,9.087,9.1136,50700.0
2006-11-08 15:30:00,17.12,17.17,17.09,17.17,48500.0,9.1136,9.1402,9.0976,9.1402,48500.0
2006-11-09 09:30:00,17.17,17.25,17.15,17.2,31700.0,9.1402,9.1828,9.1296,9.1562,31700.0
2006-11-09 10:00:00,17.17,17.19,17.06,17.14,22500.0,9.1402,9.1509,9.0817,9.1242,22500.0
2006-11-09 10:30:00,17.15,17.19,17.11,17.17,11400.0,9.1296,9.1509,9.1083,9.1402,11400.0
2006-11-09 11:00:00,17.18,17.2,17.13,17.17,21500.0,9.1455,9.1562,9.1189,9.1402,21500.0
2006-11-09 11:30:00,17.16,17.19,17.1,17.15,68700.0,9.1349,9.1509,9.1029,9.1296,68700.0
2006-11-09 12:00:00,17.14,17.16,17.1,17.15,20400.0,9.1242,9.1349,9.1029,9.1296,20400.0
2006-11-09 12:30:00,17.15,17.18,17.14,17.14,24500.0,9.1296,9.1455,9.1242,9.1242,24500.0
2006-11-09 13:00:00,17.15,17.16,17.06,17.06,13200.0,9.1296,9.1349,9.0817,9.0817,13200.0
2006-11-09 13:30:00,17.06,17.1,17.05,17.06,25900.0,9.0817,9.1029,9.0763,9.0817,25900.0
2006-11-09 14:00:00,17.05,17.08,17.01,17.01,58100.0,9.0763,9.0923,9.055,9.055,58100.0
2006-11-09 14:30:00,17.01,17.02,16.82,16.99,68100.0,9.055,9.0604,8.9539,9.0444,68100.0
2006-11-09 15:00:00,16.98,16.98,16.86,16.92,51300.0,9.0391,9.0391,8.9752,9.0071,51300.0
2006-11-09 15:30:00,16.92,16.95,16.88,16.92,45700.0,9.0071,9.0231,8.9858,9.0071,45700.0
2006-11-10 09:30:00,16.88,16.95,16.61,16.81,75200.0,8.9858,9.0231,8.8421,8.9486,75200.0
2006-11-10 10:00:00,16.81,16.89,16.77,16.81,40900.0,8.9486,8.9912,8.9273,8.9486,40900.0
2006-11-10 10:30:00,16.81,16.85,16.77,16.83,38800.0,8.9486,8.9699,8.9273,8.9592,38800.0
2006-11-10 11:00:00,16.83,16.85,16.78,16.82,43000.0,8.9592,8.9699,8.9326,8.9539,43000.0
2006-11-10 11:30:00,16.82,16.85,16.72,16.74,45100.0,8.9539,8.9699,8.9007,8.9113,45100.0
2006-11-10 12:00:00,16.76,16.8,16.74,16.76,28700.0,8.922,8.9432,8.9113,8.922,28700.0
2006-11-10 12:30:00,16.78,16.81,16.72,16.76,29900.0,8.9326,8.9486,8.9007,8.922,29900.0
2006-11-10 13:00:00,16.76,16.81,16.71,16.8,64500.0,8.922,8.9486,8.8953,8.9432,64500.0
2006-11-10 13:30:00,16.8,16.89,16.8,16.86,38300.0,8.9432,8.9912,8.9432,8.9752,38300.0
2006-11-10 14:00:00,16.86,16.95,16.86,16.93,30600.0,8.9752,9.0231,8.9752,9.0124,30600.0
2006-11-10 14:30:00,16.94,16.96,16.87,16.96,27300.0,9.0178,9.0284,8.9805,9.0284,27300.0
2006-11-10 15:00:00,16.94,16.97,16.9,16.91,26500.0,9.0178,9.0337,8.9965,9.0018,26500.0
2006-11-10 15:30:00,16.91,16.99,16.91,16.99,52600.0,9.0018,9.0444,9.0018,9.0444,52600.0
2006-11-13 09:30:00,16.99,17.05,16.9,16.99,31000.0,9.0444,9.0763,8.9965,9.0444,31000.0
2006-11-13 10:00:00,16.99,17.11,16.98,17.09,28300.0,9.0444,9.1083,9.0391,9.0976,28300.0
2006-11-13 10:30:00,17.09,17.1,17.05,17.05,45900.0,9.0976,9.1029,9.0763,9.0763,45900.0
2006-11-13 11:00:00,17.05,17.1,17.01,17.06,33700.0,9.0763,9.1029,9.055,9.0817,33700.0
2006-11-13 11:30:00,17.06,17.06,16.9,16.97,66900.0,9.0817,9.0817,8.9965,9.0337,66900.0
2006-11-13 12:00:00,16.97,17.07,16.97,17.07,12900.0,9.0337,9.087,9.0337,9.087,12900.0
2006-11-13 12:30:00,17.07,17.07,16.95,16.95,15000.0,9.087,9.087,9.0231,9.0231,15000.0
2006-11-13 13:00:00,16.96,16.99,16.95,16.99,11300.0,9.0284,9.0444,9.0231,9.0444,11300.0
2006-11-13 13:30:00,16.97,17.08,16.97,17.06,32700.0,9.0337,9.0923,9.0337,9.0817,32700.0
2006-11-13 14:00:00,17.06,17.12,17.04,17.12,44100.0,9.0817,9.1136,9.071,9.1136,44100.0
2006-11-13 14:30:00,17.12,17.16,17.11,17.15,31600.0,9.1136,9.1349,9.1083,9.1296,31600.0
2006-11-13 15:00:00,17.15,17.16,17.08,17.09,49400.0,9.1296,9.1349,9.0923,9.0976,49400.0
2006-11-13 15:30:00,17.09,17.17,17.06,17.13,83700.0,9.0976,9.1402,9.0817,9.1189,83700.0
2006-11-14 09:30:00,17.17,17.28,17.16,17.19,55600.0,9.1402,9.1988,9.1349,9.1509,55600.0
2006-11-14 10:00:00,17.2,17.34,17.15,17.26,94400.0,9.1562,9.2307,9.1296,9.1881,94400.0
2006-11-14 10:30:00,17.25,17.33,17.22,17.28,52800.0,9.1828,9.2254,9.1668,9.1988,52800.0
2006-11-14 11:00:00,17.27,17.3,17.25,17.29,33900.0,9.1934,9.2094,9.1828,9.2041,33900.0
2006-11-14 11:30:00,17.28,17.29,17.25,17.26,20300.0,9.1988,9.2041,9.1828,9.1881,20300.0
2006-11-14 12:00:00,17.26,17.29,17.25,17.26,26300.0,9.1881,9.2041,9.1828,9.1881,26300.0
2006-11-14 12:30:00,17.26,17.31,17.25,17.3,30200.0,9.1881,9.2147,9.1828,9.2094,30200.0
2006-11-14 13:00:00,17.31,17.36,17.3,17.32,23900.0,9.2147,9.2414,9.2094,9.2201,23900.0
2006-11-14 13:30:00,17.31,17.34,17.26,17.27,20600.0,9.2147,9.2307,9.1881,9.1934,20600.0
2006-11-14 14:00:00,17.27,17.31,17.25,17.31,39600.0,9.1934,9.2147,9.1828,9.2147,39600.0
2006-11-14 14:30:00,17.3,17.44,17.26,17.44,56700.0,9.2094,9.2839,9.1881,9.2839,56700.0
2006-11-14 15:00:00,17.44,17.49,17.4,17.43,68700.0,9.2839,9.3106,9.2626,9.2786,68700.0
2006-11-14 15:30:00,17.43,17.55,17.42,17.55,175800.0,9.2786,9.3425,9.2733,9.3425,175800.0
2006-11-15 09:30:00,17.62,17.7,17.5,17.63,75000.0,9.3798,9.4223,9.3159,9.3851,75000.0
2006-11-15 10:00:00,17.62,17.67,17.59,17.66,33100.0,9.3798,9.4064,9.3638,9.4011,33100.0
2006-11-15 10:30:00,17.66,17.68,17.57,17.62,50300.0,9.4011,9.4117,9.3531,9.3798,50300.0
2006-11-15 11:00:00,17.61,17.66,17.58,17.64,37500.0,9.3744,9.4011,9.3585,9.3904,37500.0
2006-11-15 11:30:00,17.64,17.67,17.64,17.66,20400.0,9.3904,9.4064,9.3904,9.4011,20400.0
2006-11-15 12:00:00,17.66,17.68,17.51,17.57,132900.0,9.4011,9.4117,9.3212,9.3531,132900.0
2006-11-15 12:30:00,17.57,17.58,17.5,17.55,99800.0,9.3531,9.3585,9.3159,9.3425,99800.0
2006-11-15 13:00:00,17.55,17.58,17.52,17.58,24900.0,9.3425,9.3585,9.3265,9.3585,24900.0
2006-11-15 13:30:00,17.58,17.64,17.56,17.62,26700.0,9.3585,9.3904,9.3478,9.3798,26700.0
2006-11-15 14:00:00,17.62,17.62,17.54,17.54,45400.0,9.3798,9.3798,9.3372,9.3372,45400.0
2006-11-15 14:30:00,17.54,17.55,17.46,17.49,32600.0,9.3372,9.3425,9.2946,9.3106,32600.0
2006-11-15 15:00:00,17.49,17.58,17.48,17.5,43900.0,9.3106,9.3585,9.3052,9.3159,43900.0
2006-11-15 15:30:00,17.48,17.5,17.42,17.5,74600.0,9.3052,9.3159,9.2733,9.3159,74600.0
2006-11-16 09:30:00,17.68,17.7,17.52,17.63,34300.0,9.4117,9.4223,9.3265,9.3851,34300.0
2006-11-16 10:00:00,17.67,17.7,17.56,17.59,36700.0,9.4064,9.4223,9.3478,9.3638,36700.0
2006-11-16 10:30:00,17.59,17.7,17.54,17.54,23400.0,9.3638,9.4223,9.3372,9.3372,23400.0
2006-11-16 11:00:00,17.54,17.57,17.51,17.54,26000.0,9.3372,9.3531,9.3212,9.3372,26000.0
2006-11-16 11:30:00,17.54,17.59,17.5,17.5,20800.0,9.3372,9.3638,9.3159,9.3159,20800.0
2006-11-16 12:00:00,17.5,17.62,17.5,17.57,23100.0,9.3159,9.3798,9.3159,9.3531,23100.0
2006-11-16 12:30:00,17.56,17.56,17.45,17.53,47500.0,9.3478,9.3478,9.2893,9.3319,47500.0
2006-11-16 13:00:00,17.52,17.59,17.52,17.56,18800.0,9.3265,9.3638,9.3265,9.3478,18800.0
2006-11-16 13:30:00,17.56,17.64,17.55,17.57,23600.0,9.3478,9.3904,9.3425,9.3531,23600.0
2006-11-16 14:00:00,17.59,17.6,17.51,17.53,26600.0,9.3638,9.3691,9.3212,9.3319,26600.0
2006-11-16 14:30:00,17.53,17.58,17.48,17.48,43000.0,9.3319,9.3585,9.3052,9.3052,43000.0
2006-11-16 15:00:00,17.5,17.57,17.48,17.53,40300.0,9.3159,9.3531,9.3052,9.3319,40300.0
2006-11-16 15:30:00,17.55,17.55,17.49,17.55,62800.0,9.3425,9.3425,9.3106,9.3425,62800.0
2006-11-17 09:30:00,17.55,17.56,16.82,16.96,311000.0,9.3425,9.3478,8.9539,9.0284,311000.0
2006-11-17 10:00:00,17.0,17.03,16.9,16.9,168700.0,9.0497,9.0657,8.9965,8.9965,168700.0
2006-11-17 10:30:00,16.9,16.96,16.86,16.88,116500.0,8.9965,9.0284,8.9752,8.9858,116500.0
2006-11-17 11:00:00,16.88,16.89,16.72,16.85,113600.0,8.9858,8.9912,8.9007,8.9699,113600.0
2006-11-17 11:30:00,16.84,16.9,16.82,16.82,59200.0,8.9645,8.9965,8.9539,8.9539,59200.0
2006-11-17 12:00:00,16.83,16.85,16.81,16.82,35200.0,8.9592,8.9699,8.9486,8.9539,35200.0
2006-11-17 12:30:00,16.82,16.88,16.8,16.82,49000.0,8.9539,8.9858,8.9432,8.9539,49000.0
2006-11-17 13:00:00,16.82,16.86,16.77,16.77,47200.0,8.9539,8.9752,8.9273,8.9273,47200.0
2006-11-17 13:30:00,16.76,16.78,16.72,16.72,89500.0,8.922,8.9326,8.9007,8.9007,89500.0
2006-11-17 14:00:00,16.72,16.88,16.71,16.88,89500.0,8.9007,8.9858,8.8953,8.9858,89500.0
2006-11-17 14:30:00,16.87,16.95,16.87,16.89,58900.0,8.9805,9.0231,8.9805,8.9912,58900.0
2006-11-17 15:00:00,16.89,16.89,16.8,16.8,55600.0,8.9912,8.9912,8.9432,8.9432,55600.0
2006-11-17 15:30:00,16.85,16.85,16.75,16.79,149100.0,8.9699,8.9699,8.9166,8.9379,149100.0
2006-11-20 09:30:00,17.0,17.0,16.78,16.9,87600.0,9.0497,9.0497,8.9326,8.9965,87600.0
2006-11-20 10:00:00,16.9,17.07,16.89,16.93,102000.0,8.9965,9.087,8.9912,9.0124,102000.0
2006-11-20 10:30:00,16.93,17.07,16.92,16.99,71600.0,9.0124,9.087,9.0071,9.0444,71600.0
2006-11-20 11:00:00,16.99,17.0,16.95,16.97,64000.0,9.0444,9.0497,9.0231,9.0337,64000.0
2006-11-20 11:30:00,16.97,16.99,16.9,16.94,40800.0,9.0337,9.0444,8.9965,9.0178,40800.0
2006-11-20 12:00:00,16.95,16.98,16.92,16.92,20200.0,9.0231,9.0391,9.0071,9.0071,20200.0
2006-11-20 12:30:00,16.92,16.92,16.85,16.88,27100.0,9.0071,9.0071,8.9699,8.9858,27100.0
2006-11-20 13:00:00,16.87,16.9,16.83,16.89,42300.0,8.9805,8.9965,8.9592,8.9912,42300.0
2006-11-20 13:30:00,16.88,16.89,16.83,16.85,48400.0,8.9858,8.9912,8.9592,8.9699,48400.0
2006-11-20 14:00:00,16.85,16.9,16.7,16.71,82600.0,8.9699,8.9965,8.89,8.8953,82600.0
2006-11-20 14:30:00,16.7,16.73,16.68,16.7,56600.0,8.89,8.906,8.8794,8.89,56600.0
2006-11-20 15:00:00,16.7,16.73,16.68,16.7,61900.0,8.89,8.906,8.8794,8.89,61900.0
2006-11-20 15:30:00,16.7,16.75,16.7,16.75,92100.0,8.89,8.9166,8.89,8.9166,92100.0
2006-11-21 09:30:00,16.72,16.9,16.71,16.85,65200.0,8.9007,8.9965,8.8953,8.9699,65200.0
2006-11-21 10:00:00,16.83,16.98,16.81,16.96,57500.0,8.9592,9.0391,8.9486,9.0284,57500.0
2006-11-21 10:30:00,16.96,17.0,16.79,16.8,70100.0,9.0284,9.0497,8.9379,8.9432,70100.0
2006-11-21 11:00:00,16.8,16.86,16.66,16.72,173400.0,8.9432,8.9752,8.8687,8.9007,173400.0
2006-11-21 11:30:00,16.72,16.8,16.67,16.8,84200.0,8.9007,8.9432,8.874,8.9432,84200.0
2006-11-21 12:00:00,16.8,16.85,16.78,16.8,56600.0,8.9432,8.9699,8.9326,8.9432,56600.0
2006-11-21 12:30:00,16.81,16.82,16.73,16.73,35700.0,8.9486,8.9539,8.906,8.906,35700.0
2006-11-21 13:00:00,16.71,16.76,16.69,16.73,59000.0,8.8953,8.922,8.8847,8.906,59000.0
2006-11-21 13:30:00,16.73,16.78,16.7,16.75,20100.0,8.906,8.9326,8.89,8.9166,20100.0
2006-11-21 14:00:00,16.73,16.75,16.68,16.74,37600.0,8.906,8.9166,8.8794,8.9113,37600.0
2006-11-21 14:30:00,16.74,16.81,16.74,16.81,38800.0,8.9113,8.9486,8.9113,8.9486,38800.0
2006-11-21 15:00:00,16.81,16.82,16.73,16.77,51400.0,8.9486,8.9539,8.906,8.9273,51400.0
2006-11-21 15:30:00,16.77,16.84,16.77,16.82,77300.0,8.9273,8.9645,8.9273,8.9539,77300.0
2006-11-22 09:30:00,16.87,16.93,16.81,16.9,34100.0,8.9805,9.0124,8.9486,8.9965,34100.0
2006-11-22 10:00:00,16.89,16.92,16.74,16.77,16200.0,8.9912,9.0071,8.9113,8.9273,16200.0
2006-11-22 10:30:00,16.77,16.77,16.71,16.75,32900.0,8.9273,8.9273,8.8953,8.9166,32900.0
2006-11-22 11:00:00,16.75,16.76,16.68,16.71,59300.0,8.9166,8.922,8.8794,8.8953,59300.0
2006-11-22 11:30:00,16.71,16.71,16.69,16.69,39700.0,8.8953,8.8953,8.8847,8.8847,39700.0
2006-11-22 12:00:00,16.69,16.7,16.66,16.69,23700.0,8.8847,8.89,8.8687,8.8847,23700.0
2006-11-22 12:30:00,16.69,16.72,16.68,16.71,12900.0,8.8847,8.9007,8.8794,8.8953,12900.0
2006-11-22 13:00:00,16.7,16.75,16.7,16.72,24400.0,8.89,8.9166,8.89,8.9007,24400.0
2006-11-22 13:30:00,16.73,16.74,16.7,16.7,19700.0,8.906,8.9113,8.89,8.89,19700.0
2006-11-22 14:00:00,16.7,16.72,16.68,16.71,51000.0,8.89,8.9007,8.8794,8.8953,51000.0
2006-11-22 14:30:00,16.7,16.73,16.7,16.71,57700.0,8.89,8.906,8.89,8.8953,57700.0
2006-11-22 15:00:00,16.7,16.74,16.7,16.7,34300.0,8.89,8.9113,8.89,8.89,34300.0
2006-11-22 15:30:00,16.71,16.83,16.7,16.83,105700.0,8.8953,8.9592,8.89,8.9592,105700.0
2006-11-24 09:30:00,16.76,16.79,16.74,16.76,27900.0,8.922,8.9379,8.9113,8.922,27900.0
2006-11-24 10:00:00,16.77,16.86,16.77,16.84,20000.0,8.9273,8.9752,8.9273,8.9645,20000.0
2006-11-24 10:30:00,16.85,16.86,16.81,16.81,16600.0,8.9699,8.9752,8.9486,8.9486,16600.0
2006-11-24 11:00:00,16.82,16.82,16.78,16.8,13500.0,8.9539,8.9539,8.9326,8.9432,13500.0
2006-11-24 11:30:00,16.8,16.81,16.77,16.8,10800.0,8.9432,8.9486,8.9273,8.9432,10800.0
2006-11-24 12:00:00,16.78,16.8,16.74,16.78,29100.0,8.9326,8.9432,8.9113,8.9326,29100.0
2006-11-24 12:30:00,16.79,16.8,16.72,16.73,21700.0,8.9379,8.9432,8.9007,8.906,21700.0
2006-11-24 13:00:00,16.72,16.72,16.72,16.72,200.0,8.9007,8.9007,8.9007,8.9007,200.0
2006-11-24 13:30:00,16.72,16.72,16.72,16.72,0.0,8.9007,8.9007,8.9007,8.9007,0.0
2006-11-24 14:00:00,16.72,16.72,16.72,16.72,0.0,8.9007,8.9007,8.9007,8.9007,0.0
2006-11-24 14:30:00,16.72,16.72,16.72,16.72,0.0,8.9007,8.9007,8.9007,8.9007,0.0
2006-11-24 15:00:00,16.72,16.72,16.72,16.72,0.0,8.9007,8.9007,8.9007,8.9007,0.0
2006-11-24 15:30:00,16.72,16.72,16.72,16.72,0.0,8.9007,8.9007,8.9007,8.9007,0.0
2006-11-27 09:30:00,16.72,16.79,16.64,16.64,57600.0,8.9007,8.9379,8.8581,8.8581,57600.0
2006-11-27 10:00:00,16.65,16.65,16.51,16.53,68600.0,8.8634,8.8634,8.7889,8.7995,68600.0
2006-11-27 10:30:00,16.55,16.56,16.5,16.54,34000.0,8.8102,8.8155,8.7835,8.8048,34000.0
2006-11-27 11:00:00,16.55,16.6,16.5,16.52,68100.0,8.8102,8.8368,8.7835,8.7942,68100.0
2006-11-27 11:30:00,16.52,16.56,16.51,16.52,20100.0,8.7942,8.8155,8.7889,8.7942,20100.0
2006-11-27 12:00:00,16.52,16.53,16.5,16.51,15200.0,8.7942,8.7995,8.7835,8.7889,15200.0
2006-11-27 12:30:00,16.51,16.52,16.46,16.46,39600.0,8.7889,8.7942,8.7623,8.7623,39600.0
2006-11-27 13:00:00,16.46,16.49,16.43,16.49,34300.0,8.7623,8.7782,8.7463,8.7782,34300.0
2006-11-27 13:30:00,16.5,16.54,16.49,16.52,37000.0,8.7835,8.8048,8.7782,8.7942,37000.0
2006-11-27 14:00:00,16.52,16.54,16.5,16.51,32100.0,8.7942,8.8048,8.7835,8.7889,32100.0
2006-11-27 14:30:00,16.51,16.52,16.49,16.5,74000.0,8.7889,8.7942,8.7782,8.7835,74000.0
2006-11-27 15:00:00,16.5,16.51,16.5,16.5,47500.0,8.7835,8.7889,8.7835,8.7835,47500.0
2006-11-27 15:30:00,16.5,16.53,16.5,16.51,142800.0,8.7835,8.7995,8.7835,8.7889,142800.0
2006-11-28 09:30:00,16.51,16.56,16.46,16.52,31300.0,8.7889,8.8155,8.7623,8.7942,31300.0
2006-11-28 10:00:00,16.51,16.67,16.5,16.67,58700.0,8.7889,8.874,8.7835,8.874,58700.0
2006-11-28 10:30:00,16.64,16.72,16.64,16.64,33400.0,8.8581,8.9007,8.8581,8.8581,33400.0
2006-11-28 11:00:00,16.64,16.66,16.55,16.55,123400.0,8.8581,8.8687,8.8102,8.8102,123400.0
2006-11-28 11:30:00,16.55,16.62,16.54,16.55,16700.0,8.8102,8.8474,8.8048,8.8102,16700.0
2006-11-28 12:00:00,16.56,16.6,16.53,16.56,23700.0,8.8155,8.8368,8.7995,8.8155,23700.0
2006-11-28 12:30:00,16.56,16.56,16.46,16.49,21300.0,8.8155,8.8155,8.7623,8.7782,21300.0
2006-11-28 13:00:00,16.48,16.55,16.45,16.46,13400.0,8.7729,8.8102,8.7569,8.7623,13400.0
2006-11-28 13:30:00,16.45,16.48,16.42,16.44,20600.0,8.7569,8.7729,8.741,8.7516,20600.0
2006-11-28 14:00:00,16.44,16.51,16.43,16.49,25600.0,8.7516,8.7889,8.7463,8.7782,25600.0
2006-11-28 14:30:00,16.49,16.52,16.41,16.5,32400.0,8.7782,8.7942,8.7356,8.7835,32400.0
2006-11-28 15:00:00,16.51,16.59,16.46,16.58,56200.0,8.7889,8.8315,8.7623,8.8261,56200.0
2006-11-28 15:30:00,16.58,16.61,16.55,16.57,57900.0,8.8261,8.8421,8.8102,8.8208,57900.0
2006-11-29 09:30:00,16.62,16.73,16.61,16.65,40800.0,8.8474,8.906,8.8421,8.8634,40800.0
2006-11-29 10:00:00,16.64,16.8,16.64,16.74,54100.0,8.8581,8.9432,8.8581,8.9113,54100.0
2006-11-29 10:30:00,16.74,16.74,16.65,16.65,32800.0,8.9113,8.9113,8.8634,8.8634,32800.0
2006-11-29 11:00:00,16.66,16.72,16.66,16.67,34400.0,8.8687,8.9007,8.8687,8.874,34400.0
2006-11-29 11:30:00,16.67,16.67,16.59,16.63,22200.0,8.874,8.874,8.8315,8.8527,22200.0
2006-11-29 12:00:00,16.62,16.66,16.61,16.62,15200.0,8.8474,8.8687,8.8421,8.8474,15200.0
2006-11-29 12:30:00,16.61,16.61,16.56,16.58,73000.0,8.8421,8.8421,8.8155,8.8261,73000.0
2006-11-29 13:00:00,16.56,16.57,16.51,16.52,44400.0,8.8155,8.8208,8.7889,8.7942,44400.0
2006-11-29 13:30:00,16.52,16.52,16.45,16.5,51700.0,8.7942,8.7942,8.7569,8.7835,51700.0
2006-11-29 14:00:00,16.5,16.53,16.44,16.45,40700.0,8.7835,8.7995,8.7516,8.7569,40700.0
2006-11-29 14:30:00,16.47,16.54,16.47,16.53,61600.0,8.7676,8.8048,8.7676,8.7995,61600.0
2006-11-29 15:00:00,16.53,16.55,16.53,16.53,74000.0,8.7995,8.8102,8.7995,8.7995,74000.0
2006-11-29 15:30:00,16.54,16.62,16.54,16.59,44800.0,8.8048,8.8474,8.8048,8.8315,44800.0
2006-11-30 09:30:00,16.6,16.73,16.5,16.68,42800.0,8.8368,8.906,8.7835,8.8794,42800.0
2006-11-30 10:00:00,16.67,16.67,16.51,16.55,24300.0,8.874,8.874,8.7889,8.8102,24300.0
2006-11-30 10:30:00,16.56,16.64,16.49,16.53,42700.0,8.8155,8.8581,8.7782,8.7995,42700.0
2006-11-30 11:00:00,16.51,16.65,16.51,16.59,27000.0,8.7889,8.8634,8.7889,8.8315,27000.0
2006-11-30 11:30:00,16.59,16.6,16.52,16.55,19200.0,8.8315,8.8368,8.7942,8.8102,19200.0
2006-11-30 12:00:00,16.54,16.59,16.53,16.59,10900.0,8.8048,8.8315,8.7995,8.8315,10900.0
2006-11-30 12:30:00,16.59,16.64,16.57,16.6,20800.0,8.8315,8.8581,8.8208,8.8368,20800.0
2006-11-30 13:00:00,16.6,16.67,16.59,16.66,18900.0,8.8368,8.874,8.8315,8.8687,18900.0
2006-11-30 13:30:00,16.66,16.67,16.61,16.63,24300.0,8.8687,8.874,8.8421,8.8527,24300.0
2006-11-30 14:00:00,16.61,16.67,16.56,16.66,17300.0,8.8421,8.874,8.8155,8.8687,17300.0
2006-11-30 14:30:00,16.67,16.77,16.66,16.76,42200.0,8.874,8.9273,8.8687,8.922,42200.0
2006-11-30 15:00:00,16.77,16.8,16.74,16.75,31300.0,8.9273,8.9432,8.9113,8.9166,31300.0
2006-11-30 15:30:00,16.74,16.82,16.69,16.71,92900.0,8.9113,8.9539,8.8847,8.8953,92900.0
2006-12-01 09:30:00,16.73,16.76,16.67,16.73,30000.0,8.906,8.922,8.874,8.906,30000.0
2006-12-01 10:00:00,16.73,16.73,16.6,16.6,37300.0,8.906,8.906,8.8368,8.8368,37300.0
2006-12-01 10:30:00,16.6,16.6,16.51,16.55,36400.0,8.8368,8.8368,8.7889,8.8102,36400.0
2006-12-01 11:00:00,16.56,16.58,16.52,16.52,26300.0,8.8155,8.8261,8.7942,8.7942,26300.0
2006-12-01 11:30:00,16.54,16.57,16.5,16.56,19700.0,8.8048,8.8208,8.7835,8.8155,19700.0
2006-12-01 12:00:00,16.57,16.59,16.54,16.56,12400.0,8.8208,8.8315,8.8048,8.8155,12400.0
2006-12-01 12:30:00,16.56,16.57,16.54,16.55,9700.0,8.8155,8.8208,8.8048,8.8102,9700.0
2006-12-01 13:00:00,16.55,16.58,16.51,16.53,28700.0,8.8102,8.8261,8.7889,8.7995,28700.0
2006-12-01 13:30:00,16.53,16.58,16.51,16.52,39800.0,8.7995,8.8261,8.7889,8.7942,39800.0
2006-12-01 14:00:00,16.53,16.56,16.49,16.51,44800.0,8.7995,8.8155,8.7782,8.7889,44800.0
2006-12-01 14:30:00,16.51,16.53,16.45,16.49,23500.0,8.7889,8.7995,8.7569,8.7782,23500.0
2006-12-01 15:00:00,16.5,16.56,16.48,16.55,37900.0,8.7835,8.8155,8.7729,8.8102,37900.0
2006-12-01 15:30:00,16.55,16.76,16.55,16.72,95800.0,8.8102,8.922,8.8102,8.9007,95800.0
2006-12-04 09:30:00,16.75,16.86,16.7,16.8,43600.0,8.9166,8.9752,8.89,8.9432,43600.0
2006-12-04 10:00:00,16.81,16.9,16.8,16.87,26200.0,8.9486,8.9965,8.9432,8.9805,26200.0
2006-12-04 10:30:00,16.87,16.88,16.87,16.88,11900.0,8.9805,8.9858,8.9805,8.9858,11900.0
2006-12-04 11:00:00,16.88,17.0,16.87,16.96,55400.0,8.9858,9.0497,8.9805,9.0284,55400.0
2006-12-04 11:30:00,16.97,17.0,16.94,16.96,22000.0,9.0337,9.0497,9.0178,9.0284,22000.0
2006-12-04 12:00:00,16.96,16.99,16.95,16.99,29300.0,9.0284,9.0444,9.0231,9.0444,29300.0
2006-12-04 12:30:00,16.99,17.07,16.97,17.05,46500.0,9.0444,9.087,9.0337,9.0763,46500.0
2006-12-04 13:00:00,17.06,17.1,16.98,17.08,28100.0,9.0817,9.1029,9.0391,9.0923,28100.0
2006-12-04 13:30:00,17.07,17.12,17.06,17.07,28300.0,9.087,9.1136,9.0817,9.087,28300.0
2006-12-04 14:00:00,17.07,17.08,17.0,17.02,41700.0,9.087,9.0923,9.0497,9.0604,41700.0
2006-12-04 14:30:00,17.03,17.1,17.02,17.1,38700.0,9.0657,9.1029,9.0604,9.1029,38700.0
2006-12-04 15:00:00,17.1,17.11,16.99,17.03,59200.0,9.1029,9.1083,9.0444,9.0657,59200.0
2006-12-04 15:30:00,17.02,17.09,16.98,17.07,91100.0,9.0604,9.0976,9.0391,9.087,91100.0
2006-12-05 09:30:00,17.18,17.21,17.15,17.19,53300.0,9.1455,9.1615,9.1296,9.1509,53300.0
2006-12-05 10:00:00,17.19,17.28,17.18,17.19,63900.0,9.1509,9.1988,9.1455,9.1509,63900.0
2006-12-05 10:30:00,17.19,17.2,17.15,17.17,50000.0,9.1509,9.1562,9.1296,9.1402,50000.0
2006-12-05 11:00:00,17.17,17.18,17.1,17.15,56000.0,9.1402,9.1455,9.1029,9.1296,56000.0
2006-12-05 11:30:00,17.16,17.19,17.11,17.12,42800.0,9.1349,9.1509,9.1083,9.1136,42800.0
2006-12-05 12:00:00,17.11,17.12,17.07,17.1,21200.0,9.1083,9.1136,9.087,9.1029,21200.0
2006-12-05 12:30:00,17.1,17.16,17.1,17.14,22300.0,9.1029,9.1349,9.1029,9.1242,22300.0
2006-12-05 13:00:00,17.16,17.21,17.14,17.17,25000.0,9.1349,9.1615,9.1242,9.1402,25000.0
2006-12-05 13:30:00,17.17,17.23,17.17,17.2,34400.0,9.1402,9.1721,9.1402,9.1562,34400.0
2006-12-05 14:00:00,17.21,17.25,17.19,17.22,45700.0,9.1615,9.1828,9.1509,9.1668,45700.0
2006-12-05 14:30:00,17.23,17.29,17.23,17.25,31200.0,9.1721,9.2041,9.1721,9.1828,31200.0
2006-12-05 15:00:00,17.25,17.27,17.21,17.22,45000.0,9.1828,9.1934,9.1615,9.1668,45000.0
2006-12-05 15:30:00,17.22,17.25,17.2,17.24,86300.0,9.1668,9.1828,9.1562,9.1775,86300.0
2006-12-06 09:30:00,17.25,17.26,17.16,17.19,25300.0,9.1828,9.1881,9.1349,9.1509,25300.0
2006-12-06 10:00:00,17.19,17.26,17.15,17.22,18200.0,9.1509,9.1881,9.1296,9.1668,18200.0
2006-12-06 10:30:00,17.24,17.35,17.23,17.23,35400.0,9.1775,9.236,9.1721,9.1721,35400.0
2006-12-06 11:00:00,17.23,17.26,17.16,17.25,33100.0,9.1721,9.1881,9.1349,9.1828,33100.0
2006-12-06 11:30:00,17.26,17.26,17.21,17.22,14600.0,9.1881,9.1881,9.1615,9.1668,14600.0
2006-12-06 12:00:00,17.21,17.21,17.16,17.17,22800.0,9.1615,9.1615,9.1349,9.1402,22800.0
2006-12-06 12:30:00,17.17,17.24,17.13,17.23,36500.0,9.1402,9.1775,9.1189,9.1721,36500.0
2006-12-06 13:00:00,17.23,17.25,17.21,17.21,12800.0,9.1721,9.1828,9.1615,9.1615,12800.0
2006-12-06 13:30:00,17.23,17.25,17.19,17.22,10900.0,9.1721,9.1828,9.1509,9.1668,10900.0
2006-12-06 14:00:00,17.21,17.24,17.21,17.22,13600.0,9.1615,9.1775,9.1615,9.1668,13600.0
2006-12-06 14:30:00,17.22,17.23,17.2,17.2,16700.0,9.1668,9.1721,9.1562,9.1562,16700.0
2006-12-06 15:00:00,17.2,17.21,17.17,17.2,39800.0,9.1562,9.1615,9.1402,9.1562,39800.0
2006-12-06 15:30:00,17.21,17.22,17.2,17.22,72000.0,9.1615,9.1668,9.1562,9.1668,72000.0
2006-12-07 09:30:00,17.18,17.24,17.11,17.21,37800.0,9.1455,9.1775,9.1083,9.1615,37800.0
2006-12-07 10:00:00,17.25,17.25,17.08,17.13,24600.0,9.1828,9.1828,9.0923,9.1189,24600.0
2006-12-07 10:30:00,17.12,17.17,17.07,17.13,54200.0,9.1136,9.1402,9.087,9.1189,54200.0
2006-12-07 11:00:00,17.14,17.19,17.12,17.14,16900.0,9.1242,9.1509,9.1136,9.1242,16900.0
2006-12-07 11:30:00,17.13,17.23,17.13,17.23,14700.0,9.1189,9.1721,9.1189,9.1721,14700.0
2006-12-07 12:00:00,17.23,17.25,17.17,17.23,13100.0,9.1721,9.1828,9.1402,9.1721,13100.0
2006-12-07 12:30:00,17.23,17.28,17.22,17.24,28000.0,9.1721,9.1988,9.1668,9.1775,28000.0
2006-12-07 13:00:00,17.25,17.27,17.23,17.26,21400.0,9.1828,9.1934,9.1721,9.1881,21400.0
2006-12-07 13:30:00,17.27,17.28,17.2,17.2,19900.0,9.1934,9.1988,9.1562,9.1562,19900.0
2006-12-07 14:00:00,17.2,17.25,17.17,17.18,47700.0,9.1562,9.1828,9.1402,9.1455,47700.0
2006-12-07 14:30:00,17.18,17.2,17.15,17.16,16900.0,9.1455,9.1562,9.1296,9.1349,16900.0
2006-12-07 15:00:00,17.16,17.17,17.11,17.15,38200.0,9.1349,9.1402,9.1083,9.1296,38200.0
2006-12-07 15:30:00,17.15,17.15,17.1,17.12,54200.0,9.1296,9.1296,9.1029,9.1136,54200.0
2006-12-08 09:30:00,17.11,17.25,17.07,17.12,33000.0,9.1083,9.1828,9.087,9.1136,33000.0
2006-12-08 10:00:00,17.11,17.2,17.05,17.15,33100.0,9.1083,9.1562,9.0763,9.1296,33100.0
2006-12-08 10:30:00,17.16,17.25,17.15,17.23,19900.0,9.1349,9.1828,9.1296,9.1721,19900.0
2006-12-08 11:00:00,17.23,17.29,17.23,17.28,34100.0,9.1721,9.2041,9.1721,9.1988,34100.0
2006-12-08 11:30:00,17.27,17.28,17.24,17.25,16800.0,9.1934,9.1988,9.1775,9.1828,16800.0
2006-12-08 12:00:00,17.26,17.28,17.24,17.25,17600.0,9.1881,9.1988,9.1775,9.1828,17600.0
2006-12-08 12:30:00,17.27,17.27,17.19,17.22,20400.0,9.1934,9.1934,9.1509,9.1668,20400.0
2006-12-08 13:00:00,17.22,17.23,17.16,17.16,29300.0,9.1668,9.1721,9.1349,9.1349,29300.0
2006-12-08 13:30:00,17.19,17.19,17.12,17.14,20300.0,9.1509,9.1509,9.1136,9.1242,20300.0
2006-12-08 14:00:00,17.14,17.17,17.12,17.12,19600.0,9.1242,9.1402,9.1136,9.1136,19600.0
2006-12-08 14:30:00,17.14,17.18,17.13,17.16,34200.0,9.1242,9.1455,9.1189,9.1349,34200.0
2006-12-08 15:00:00,17.17,17.22,17.16,17.2,38900.0,9.1402,9.1668,9.1349,9.1562,38900.0
2006-12-08 15:30:00,17.2,17.22,17.14,17.19,44400.0,9.1562,9.1668,9.1242,9.1509,44400.0
2006-12-11 09:30:00,17.29,17.29,17.14,17.26,40100.0,9.2041,9.2041,9.1242,9.1881,40100.0
2006-12-11 10:00:00,17.26,17.3,17.21,17.27,22000.0,9.1881,9.2094,9.1615,9.1934,22000.0
2006-12-11 10:30:00,17.28,17.28,17.17,17.22,21600.0,9.1988,9.1988,9.1402,9.1668,21600.0
2006-12-11 11:00:00,17.2,17.27,17.15,17.22,27700.0,9.1562,9.1934,9.1296,9.1668,27700.0
2006-12-11 11:30:00,17.24,17.24,17.18,17.21,7700.0,9.1775,9.1775,9.1455,9.1615,7700.0
2006-12-11 12:00:00,17.21,17.21,17.14,17.14,17300.0,9.1615,9.1615,9.1242,9.1242,17300.0
2006-12-11 12:30:00,17.15,17.16,17.13,17.13,44500.0,9.1296,9.1349,9.1189,9.1189,44500.0
2006-12-11 13:00:00,17.13,17.19,17.12,17.17,12400.0,9.1189,9.1509,9.1136,9.1402,12400.0
2006-12-11 13:30:00,17.17,17.19,17.16,17.19,10500.0,9.1402,9.1509,9.1349,9.1509,10500.0
2006-12-11 14:00:00,17.2,17.2,17.12,17.13,14000.0,9.1562,9.1562,9.1136,9.1189,14000.0
2006-12-11 14:30:00,17.15,17.17,17.1,17.11,18600.0,9.1296,9.1402,9.1029,9.1083,18600.0
2006-12-11 15:00:00,17.1,17.15,17.1,17.13,28700.0,9.1029,9.1296,9.1029,9.1189,28700.0
2006-12-11 15:30:00,17.13,17.17,17.09,17.14,39100.0,9.1189,9.1402,9.0976,9.1242,39100.0
2006-12-12 09:30:00,17.1,17.15,17.0,17.03,52500.0,9.1029,9.1296,9.0497,9.0657,52500.0
2006-12-12 10:00:00,17.04,17.05,17.0,17.01,17700.0,9.071,9.0763,9.0497,9.055,17700.0
2006-12-12 10:30:00,17.0,17.04,17.0,17.03,25100.0,9.0497,9.071,9.0497,9.0657,25100.0
2006-12-12 11:00:00,17.03,17.07,17.01,17.07,19100.0,9.0657,9.087,9.055,9.087,19100.0
2006-12-12 11:30:00,17.07,17.07,17.0,17.02,14300.0,9.087,9.087,9.0497,9.0604,14300.0
2006-12-12 12:00:00,17.01,17.03,16.9,16.93,29900.0,9.055,9.0657,8.9965,9.0124,29900.0
2006-12-12 12:30:00,16.92,16.94,16.92,16.93,11800.0,9.0071,9.0178,9.0071,9.0124,11800.0
2006-12-12 13:00:00,16.94,16.94,16.92,16.93,10100.0,9.0178,9.0178,9.0071,9.0124,10100.0
2006-12-12 13:30:00,16.93,16.99,16.93,16.98,16600.0,9.0124,9.0444,9.0124,9.0391,16600.0
2006-12-12 14:00:00,16.99,17.05,16.94,17.0,37300.0,9.0444,9.0763,9.0178,9.0497,37300.0
2006-12-12 14:30:00,17.01,17.04,16.93,17.01,23900.0,9.055,9.071,9.0124,9.055,23900.0
2006-12-12 15:00:00,16.99,17.05,16.95,16.96,31400.0,9.0444,9.0763,9.0231,9.0284,31400.0
2006-12-12 15:30:00,16.96,17.03,16.96,17.02,44800.0,9.0284,9.0657,9.0284,9.0604,44800.0
2006-12-13 09:30:00,17.06,17.17,16.99,17.04,112300.0,9.0817,9.1402,9.0444,9.071,112300.0
2006-12-13 10:00:00,17.04,17.04,16.95,16.98,32500.0,9.071,9.071,9.0231,9.0391,32500.0
2006-12-13 10:30:00,16.97,16.97,16.87,16.89,47200.0,9.0337,9.0337,8.9805,8.9912,47200.0
2006-12-13 11:00:00,16.9,16.9,16.87,16.89,55000.0,8.9965,8.9965,8.9805,8.9912,55000.0
2006-12-13 11:30:00,16.89,16.91,16.83,16.85,31300.0,8.9912,9.0018,8.9592,8.9699,31300.0
2006-12-13 12:00:00,16.83,16.84,16.79,16.8,31300.0,8.9592,8.9645,8.9379,8.9432,31300.0
2006-12-13 12:30:00,16.8,16.82,16.78,16.8,36500.0,8.9432,8.9539,8.9326,8.9432,36500.0
2006-12-13 13:00:00,16.8,16.83,16.79,16.81,26700.0,8.9432,8.9592,8.9379,8.9486,26700.0
2006-12-13 13:30:00,16.81,16.81,16.73,16.81,46300.0,8.9486,8.9486,8.906,8.9486,46300.0
2006-12-13 14:00:00,16.81,16.83,16.78,16.81,30100.0,8.9486,8.9592,8.9326,8.9486,30100.0
2006-12-13 14:30:00,16.8,16.82,16.78,16.8,32400.0,8.9432,8.9539,8.9326,8.9432,32400.0
2006-12-13 15:00:00,16.8,16.84,16.78,16.79,54500.0,8.9432,8.9645,8.9326,8.9379,54500.0
2006-12-13 15:30:00,16.8,16.83,16.8,16.81,97500.0,8.9432,8.9592,8.9432,8.9486,97500.0
2006-12-14 09:30:00,16.85,17.0,16.83,16.98,44100.0,8.9699,9.0497,8.9592,9.0391,44100.0
2006-12-14 10:00:00,16.99,17.08,16.96,17.0,49500.0,9.0444,9.0923,9.0284,9.0497,49500.0
2006-12-14 10:30:00,17.01,17.02,16.95,16.99,65000.0,9.055,9.0604,9.0231,9.0444,65000.0
2006-12-14 11:00:00,16.99,17.02,16.98,17.0,28400.0,9.0444,9.0604,9.0391,9.0497,28400.0
2006-12-14 11:30:00,17.0,17.01,16.92,16.98,77500.0,9.0497,9.055,9.0071,9.0391,77500.0
2006-12-14 12:00:00,16.98,17.01,16.96,16.97,22700.0,9.0391,9.055,9.0284,9.0337,22700.0
2006-12-14 12:30:00,16.99,17.0,16.94,16.96,18500.0,9.0444,9.0497,9.0178,9.0284,18500.0
2006-12-14 13:00:00,16.97,16.98,16.92,16.97,39100.0,9.0337,9.0391,9.0071,9.0337,39100.0
2006-12-14 13:30:00,16.97,16.98,16.96,16.97,29400.0,9.0337,9.0391,9.0284,9.0337,29400.0
2006-12-14 14:00:00,16.97,16.98,16.94,16.96,30000.0,9.0337,9.0391,9.0178,9.0284,30000.0
2006-12-14 14:30:00,16.96,16.98,16.95,16.97,37000.0,9.0284,9.0391,9.0231,9.0337,37000.0
2006-12-14 15:00:00,16.97,16.98,16.93,16.96,30300.0,9.0337,9.0391,9.0124,9.0284,30300.0
2006-12-14 15:30:00,16.97,16.99,16.91,16.93,50800.0,9.0337,9.0444,9.0018,9.0124,50800.0
2006-12-15 09:30:00,17.0,17.03,16.95,16.96,208500.0,9.0497,9.0657,9.0231,9.0284,208500.0
2006-12-15 10:00:00,16.96,16.97,16.93,16.94,55300.0,9.0284,9.0337,9.0124,9.0178,55300.0
2006-12-15 10:30:00,16.94,16.95,16.93,16.95,23100.0,9.0178,9.0231,9.0124,9.0231,23100.0
2006-12-15 11:00:00,16.95,17.0,16.95,16.96,17100.0,9.0231,9.0497,9.0231,9.0284,17100.0
2006-12-15 11:30:00,16.95,16.98,16.95,16.95,14900.0,9.0231,9.0391,9.0231,9.0231,14900.0
2006-12-15 12:00:00,16.95,16.95,16.87,16.89,23700.0,9.0231,9.0231,8.9805,8.9912,23700.0
2006-12-15 12:30:00,16.89,16.92,16.85,16.85,33100.0,8.9912,9.0071,8.9699,8.9699,33100.0
2006-12-15 13:00:00,16.86,16.86,16.85,16.85,16600.0,8.9752,8.9752,8.9699,8.9699,16600.0
2006-12-15 13:30:00,16.85,16.86,16.77,16.86,30800.0,8.9699,8.9752,8.9273,8.9752,30800.0
2006-12-15 14:00:00,16.86,16.88,16.85,16.87,32700.0,8.9752,8.9858,8.9699,8.9805,32700.0
2006-12-15 14:30:00,16.87,16.95,16.86,16.95,46400.0,8.9805,9.0231,8.9752,9.0231,46400.0
2006-12-15 15:00:00,16.95,16.96,16.93,16.95,80300.0,9.0231,9.0284,9.0124,9.0231,80300.0
2006-12-15 15:30:00,16.95,16.99,16.94,16.97,106000.0,9.0231,9.0444,9.0178,9.0337,106000.0
2006-12-18 09:30:00,17.0,17.06,16.9,17.04,68700.0,9.0497,9.0817,8.9965,9.071,68700.0
2006-12-18 10:00:00,17.06,17.1,17.04,17.04,43100.0,9.0817,9.1029,9.071,9.071,43100.0
2006-12-18 10:30:00,17.04,17.09,16.98,17.0,35500.0,9.071,9.0976,9.0391,9.0497,35500.0
2006-12-18 11:00:00,16.99,17.0,16.96,16.99,51000.0,9.0444,9.0497,9.0284,9.0444,51000.0
2006-12-18 11:30:00,16.98,16.99,16.93,16.94,39000.0,9.0391,9.0444,9.0124,9.0178,39000.0
2006-12-18 12:00:00,16.93,16.93,16.82,16.91,44700.0,9.0124,9.0124,8.9539,9.0018,44700.0
2006-12-18 12:30:00,16.91,16.91,16.85,16.85,25000.0,9.0018,9.0018,8.9699,8.9699,25000.0
2006-12-18 13:00:00,16.86,16.86,16.81,16.82,33400.0,8.9752,8.9752,8.9486,8.9539,33400.0
2006-12-18 13:30:00,16.83,16.85,16.82,16.83,28200.0,8.9592,8.9699,8.9539,8.9592,28200.0
2006-12-18 14:00:00,16.83,16.85,16.81,16.81,26400.0,8.9592,8.9699,8.9486,8.9486,26400.0
2006-12-18 14:30:00,16.81,16.85,16.76,16.78,44500.0,8.9486,8.9699,8.922,8.9326,44500.0
2006-12-18 15:00:00,16.78,16.81,16.74,16.76,55500.0,8.9326,8.9486,8.9113,8.922,55500.0
2006-12-18 15:30:00,16.75,16.8,16.75,16.76,77700.0,8.9166,8.9432,8.9166,8.922,77700.0
2006-12-19 09:30:00,16.74,16.93,16.71,16.84,52800.0,8.9113,9.0124,8.8953,8.9645,52800.0
2006-12-19 10:00:00,16.86,16.87,16.79,16.82,83800.0,8.9752,8.9805,8.9379,8.9539,83800.0
2006-12-19 10:30:00,16.82,16.82,16.75,16.79,34700.0,8.9539,8.9539,8.9166,8.9379,34700.0
2006-12-19 11:00:00,16.81,16.85,16.77,16.77,20500.0,8.9486,8.9699,8.9273,8.9273,20500.0
2006-12-19 11:30:00,16.77,16.82,16.75,16.76,24500.0,8.9273,8.9539,8.9166,8.922,24500.0
2006-12-19 12:00:00,16.76,16.79,16.72,16.77,19200.0,8.922,8.9379,8.9007,8.9273,19200.0
2006-12-19 12:30:00,16.78,16.81,16.76,16.77,12000.0,8.9326,8.9486,8.922,8.9273,12000.0
2006-12-19 13:00:00,16.78,16.78,16.72,16.72,19800.0,8.9326,8.9326,8.9007,8.9007,19800.0
2006-12-19 13:30:00,16.73,16.78,16.72,16.78,21300.0,8.906,8.9326,8.9007,8.9326,21300.0
2006-12-19 14:00:00,16.78,16.82,16.73,16.75,49300.0,8.9326,8.9539,8.906,8.9166,49300.0
2006-12-19 14:30:00,16.75,16.82,16.74,16.81,30100.0,8.9166,8.9539,8.9113,8.9486,30100.0
2006-12-19 15:00:00,16.81,16.87,16.8,16.84,49500.0,8.9486,8.9805,8.9432,8.9645,49500.0
2006-12-19 15:30:00,16.85,16.86,16.82,16.84,34400.0,8.9699,8.9752,8.9539,8.9645,34400.0
2006-12-20 09:30:00,16.84,16.98,16.77,16.98,56300.0,8.9645,9.0391,8.9273,9.0391,56300.0
2006-12-20 10:00:00,16.96,16.98,16.89,16.89,26000.0,9.0284,9.0391,8.9912,8.9912,26000.0
2006-12-20 10:30:00,16.9,16.97,16.9,16.93,31200.0,8.9965,9.0337,8.9965,9.0124,31200.0
2006-12-20 11:00:00,16.92,16.95,16.89,16.89,28400.0,9.0071,9.0231,8.9912,8.9912,28400.0
2006-12-20 11:30:00,16.89,16.9,16.84,16.87,28600.0,8.9912,8.9965,8.9645,8.9805,28600.0
2006-12-20 12:00:00,16.87,16.91,16.86,16.87,26400.0,8.9805,9.0018,8.9752,8.9805,26400.0
2006-12-20 12:30:00,16.86,16.88,16.84,16.88,16700.0,8.9752,8.9858,8.9645,8.9858,16700.0
2006-12-20 13:00:00,16.88,16.88,16.82,16.84,19700.0,8.9858,8.9858,8.9539,8.9645,19700.0
2006-12-20 13:30:00,16.83,16.83,16.8,16.82,21900.0,8.9592,8.9592,8.9432,8.9539,21900.0
2006-12-20 14:00:00,16.83,16.84,16.8,16.84,23300.0,8.9592,8.9645,8.9432,8.9645,23300.0
2006-12-20 14:30:00,16.84,16.85,16.8,16.81,20600.0,8.9645,8.9699,8.9432,8.9486,20600.0
2006-12-20 15:00:00,16.81,16.87,16.77,16.85,43000.0,8.9486,8.9805,8.9273,8.9699,43000.0
2006-12-20 15:30:00,16.85,16.86,16.82,16.84,31400.0,8.9699,8.9752,8.9539,8.9645,31400.0
2006-12-21 09:30:00,16.86,16.9,16.73,16.75,55100.0,8.9752,8.9965,8.906,8.9166,55100.0
2006-12-21 10:00:00,16.74,16.78,16.71,16.77,54300.0,8.9113,8.9326,8.8953,8.9273,54300.0
2006-12-21 10:30:00,16.76,16.82,16.76,16.79,33400.0,8.922,8.9539,8.922,8.9379,33400.0
2006-12-21 11:00:00,16.81,16.83,16.78,16.78,19800.0,8.9486,8.9592,8.9326,8.9326,19800.0
2006-12-21 11:30:00,16.79,16.8,16.78,16.79,11800.0,8.9379,8.9432,8.9326,8.9379,11800.0
2006-12-21 12:00:00,16.78,16.79,16.66,16.68,41300.0,8.9326,8.9379,8.8687,8.8794,41300.0
2006-12-21 12:30:00,16.66,16.66,16.58,16.63,41100.0,8.8687,8.8687,8.8261,8.8527,41100.0
2006-12-21 13:00:00,16.61,16.61,16.55,16.59,48500.0,8.8421,8.8421,8.8102,8.8315,48500.0
2006-12-21 13:30:00,16.58,16.6,16.52,16.52,63200.0,8.8261,8.8368,8.7942,8.7942,63200.0
2006-12-21 14:00:00,16.53,16.55,16.51,16.54,50300.0,8.7995,8.8102,8.7889,8.8048,50300.0
2006-12-21 14:30:00,16.55,16.55,16.49,16.49,69200.0,8.8102,8.8102,8.7782,8.7782,69200.0
2006-12-21 15:00:00,16.49,16.5,16.49,16.49,62900.0,8.7782,8.7835,8.7782,8.7782,62900.0
2006-12-21 15:30:00,16.5,16.5,16.44,16.45,158200.0,8.7835,8.7835,8.7516,8.7569,158200.0
2006-12-22 09:30:00,16.5,16.55,16.4,16.45,47900.0,8.7835,8.8102,8.7303,8.7569,47900.0
2006-12-22 10:00:00,16.45,16.49,16.42,16.48,59300.0,8.7569,8.7782,8.741,8.7729,59300.0
2006-12-22 10:30:00,16.48,16.49,16.35,16.36,42300.0,8.7729,8.7782,8.7037,8.709,42300.0
2006-12-22 11:00:00,16.37,16.43,16.37,16.38,38000.0,8.7143,8.7463,8.7143,8.7197,38000.0
2006-12-22 11:30:00,16.38,16.4,16.34,16.34,26400.0,8.7197,8.7303,8.6984,8.6984,26400.0
2006-12-22 12:00:00,16.33,16.35,16.31,16.32,34800.0,8.693,8.7037,8.6824,8.6877,34800.0
2006-12-22 12:30:00,16.33,16.33,16.32,16.32,32300.0,8.693,8.693,8.6877,8.6877,32300.0
2006-12-22 13:00:00,16.33,16.33,16.31,16.32,36100.0,8.693,8.693,8.6824,8.6877,36100.0
2006-12-22 13:30:00,16.32,16.34,16.31,16.33,49400.0,8.6877,8.6984,8.6824,8.693,49400.0
2006-12-22 14:00:00,16.33,16.37,16.32,16.35,24400.0,8.693,8.7143,8.6877,8.7037,24400.0
2006-12-22 14:30:00,16.35,16.38,16.34,16.37,13300.0,8.7037,8.7197,8.6984,8.7143,13300.0
2006-12-22 15:00:00,16.37,16.4,16.36,16.38,24500.0,8.7143,8.7303,8.709,8.7197,24500.0
2006-12-22 15:30:00,16.37,16.4,16.37,16.37,37400.0,8.7143,8.7303,8.7143,8.7143,37400.0
2006-12-26 09:30:00,16.4,16.61,16.36,16.57,47500.0,8.7303,8.8421,8.709,8.8208,47500.0
2006-12-26 10:00:00,16.59,16.69,16.59,16.67,24300.0,8.8315,8.8847,8.8315,8.874,24300.0
2006-12-26 10:30:00,16.69,16.7,16.62,16.62,16100.0,8.8847,8.89,8.8474,8.8474,16100.0
2006-12-26 11:00:00,16.63,16.65,16.59,16.65,17500.0,8.8527,8.8634,8.8315,8.8634,17500.0
2006-12-26 11:30:00,16.64,16.65,16.59,16.63,12900.0,8.8581,8.8634,8.8315,8.8527,12900.0
2006-12-26 12:00:00,16.63,16.67,16.61,16.66,16000.0,8.8527,8.874,8.8421,8.8687,16000.0
2006-12-26 12:30:00,16.65,16.67,16.58,16.58,13600.0,8.8634,8.874,8.8261,8.8261,13600.0
2006-12-26 13:00:00,16.61,16.62,16.56,16.58,17600.0,8.8421,8.8474,8.8155,8.8261,17600.0
2006-12-26 13:30:00,16.58,16.7,16.58,16.67,43200.0,8.8261,8.89,8.8261,8.874,43200.0
2006-12-26 14:00:00,16.68,16.7,16.67,16.68,15000.0,8.8794,8.89,8.874,8.8794,15000.0
2006-12-26 14:30:00,16.69,16.69,16.61,16.64,19100.0,8.8847,8.8847,8.8421,8.8581,19100.0
2006-12-26 15:00:00,16.63,16.68,16.63,16.68,22900.0,8.8527,8.8794,8.8527,8.8794,22900.0
2006-12-26 15:30:00,16.67,16.73,16.67,16.71,61200.0,8.874,8.906,8.874,8.8953,61200.0
2006-12-27 09:30:00,16.83,16.9,16.78,16.87,48200.0,8.9592,8.9965,8.9326,8.9805,48200.0
2006-12-27 10:00:00,16.89,16.9,16.86,16.86,28300.0,8.9912,8.9965,8.9752,8.9752,28300.0
2006-12-27 10:30:00,16.89,16.92,16.86,16.88,34900.0,8.9912,9.0071,8.9752,8.9858,34900.0
2006-12-27 11:00:00,16.89,16.9,16.88,16.89,25900.0,8.9912,8.9965,8.9858,8.9912,25900.0
2006-12-27 11:30:00,16.89,16.89,16.81,16.84,35100.0,8.9912,8.9912,8.9486,8.9645,35100.0
2006-12-27 12:00:00,16.84,16.85,16.79,16.83,13800.0,8.9645,8.9699,8.9379,8.9592,13800.0
2006-12-27 12:30:00,16.83,16.86,16.82,16.85,10600.0,8.9592,8.9752,8.9539,8.9699,10600.0
2006-12-27 13:00:00,16.85,16.86,16.82,16.84,6100.0,8.9699,8.9752,8.9539,8.9645,6100.0
2006-12-27 13:30:00,16.84,16.84,16.81,16.84,11400.0,8.9645,8.9645,8.9486,8.9645,11400.0
2006-12-27 14:00:00,16.84,16.9,16.84,16.88,22500.0,8.9645,8.9965,8.9645,8.9858,22500.0
2006-12-27 14:30:00,16.89,16.9,16.88,16.88,14700.0,8.9912,8.9965,8.9858,8.9858,14700.0
2006-12-27 15:00:00,16.87,16.91,16.85,16.91,49600.0,8.9805,9.0018,8.9699,9.0018,49600.0
2006-12-27 15:30:00,16.91,16.93,16.9,16.91,38300.0,9.0018,9.0124,8.9965,9.0018,38300.0
2006-12-28 09:30:00,16.89,16.95,16.88,16.9,29300.0,8.9912,9.0231,8.9858,8.9965,29300.0
2006-12-28 10:00:00,16.92,16.98,16.9,16.92,31200.0,9.0071,9.0391,8.9965,9.0071,31200.0
2006-12-28 10:30:00,16.91,16.92,16.9,16.9,22000.0,9.0018,9.0071,8.9965,8.9965,22000.0
2006-12-28 11:00:00,16.9,16.9,16.82,16.86,24100.0,8.9965,8.9965,8.9539,8.9752,24100.0
2006-12-28 11:30:00,16.87,16.87,16.8,16.81,24800.0,8.9805,8.9805,8.9432,8.9486,24800.0
2006-12-28 12:00:00,16.81,16.89,16.8,16.89,14900.0,8.9486,8.9912,8.9432,8.9912,14900.0
2006-12-28 12:30:00,16.9,16.9,16.85,16.85,12000.0,8.9965,8.9965,8.9699,8.9699,12000.0
2006-12-28 13:00:00,16.85,16.85,16.8,16.81,8400.0,8.9699,8.9699,8.9432,8.9486,8400.0
2006-12-28 13:30:00,16.8,16.87,16.8,16.85,13700.0,8.9432,8.9805,8.9432,8.9699,13700.0
2006-12-28 14:00:00,16.85,16.88,16.84,16.85,28600.0,8.9699,8.9858,8.9645,8.9699,28600.0
2006-12-28 14:30:00,16.84,16.85,16.82,16.83,28000.0,8.9645,8.9699,8.9539,8.9592,28000.0
2006-12-28 15:00:00,16.83,16.83,16.8,16.8,22400.0,8.9592,8.9592,8.9432,8.9432,22400.0
2006-12-28 15:30:00,16.8,16.81,16.76,16.77,51200.0,8.9432,8.9486,8.922,8.9273,51200.0
2006-12-29 09:30:00,16.71,16.75,16.65,16.73,28800.0,8.8953,8.9166,8.8634,8.906,28800.0
2006-12-29 10:00:00,16.72,16.76,16.69,16.73,18200.0,8.9007,8.922,8.8847,8.906,18200.0
2006-12-29 10:30:00,16.74,16.78,16.67,16.7,18300.0,8.9113,8.9326,8.874,8.89,18300.0
2006-12-29 11:00:00,16.68,16.75,16.65,16.7,23500.0,8.8794,8.9166,8.8634,8.89,23500.0
2006-12-29 11:30:00,16.7,16.7,16.67,16.67,12900.0,8.89,8.89,8.874,8.874,12900.0
2006-12-29 12:00:00,16.66,16.68,16.62,16.65,23600.0,8.8687,8.8794,8.8474,8.8634,23600.0
2006-12-29 12:30:00,16.65,16.66,16.61,16.63,26600.0,8.8634,8.8687,8.8421,8.8527,26600.0
2006-12-29 13:00:00,16.63,16.65,16.61,16.62,12800.0,8.8527,8.8634,8.8421,8.8474,12800.0
2006-12-29 13:30:00,16.61,16.64,16.61,16.62,23100.0,8.8421,8.8581,8.8421,8.8474,23100.0
2006-12-29 14:00:00,16.62,16.63,16.6,16.6,24400.0,8.8474,8.8527,8.8368,8.8368,24400.0
2006-12-29 14:30:00,16.6,16.61,16.57,16.57,26400.0,8.8368,8.8421,8.8208,8.8208,26400.0
2006-12-29 15:00:00,16.58,16.63,16.57,16.58,32000.0,8.8261,8.8527,8.8208,8.8261,32000.0
2006-12-29 15:30:00,16.58,16.64,16.53,16.53,81700.0,8.8261,8.8581,8.7995,8.7995,81700.0
2007-01-03 09:30:00,16.65,16.84,16.65,16.71,76200.0,8.8634,8.9645,8.8634,8.8953,76200.0
2007-01-03 10:00:00,16.72,16.85,16.7,16.8,77300.0,8.9007,8.9699,8.89,8.9432,77300.0
2007-01-03 10:30:00,16.8,16.83,16.75,16.76,27100.0,8.9432,8.9592,8.9166,8.922,27100.0
2007-01-03 11:00:00,16.76,16.85,16.75,16.81,59500.0,8.922,8.9699,8.9166,8.9486,59500.0
2007-01-03 11:30:00,16.82,16.87,16.81,16.83,32300.0,8.9539,8.9805,8.9486,8.9592,32300.0
2007-01-03 12:00:00,16.83,16.84,16.81,16.81,24900.0,8.9592,8.9645,8.9486,8.9486,24900.0
2007-01-03 12:30:00,16.82,16.85,16.81,16.85,19700.0,8.9539,8.9699,8.9486,8.9699,19700.0
2007-01-03 13:00:00,16.85,16.86,16.81,16.81,25200.0,8.9699,8.9752,8.9486,8.9486,25200.0
2007-01-03 13:30:00,16.8,16.83,16.77,16.83,32400.0,8.9432,8.9592,8.9273,8.9592,32400.0
2007-01-03 14:00:00,16.81,16.82,16.64,16.72,64300.0,8.9486,8.9539,8.8581,8.9007,64300.0
2007-01-03 14:30:00,16.72,16.73,16.56,16.58,44300.0,8.9007,8.906,8.8155,8.8261,44300.0
2007-01-03 15:00:00,16.57,16.63,16.57,16.63,32100.0,8.8208,8.8527,8.8208,8.8527,32100.0
2007-01-03 15:30:00,16.63,16.77,16.63,16.76,74400.0,8.8527,8.9273,8.8527,8.922,74400.0
2007-01-04 09:30:00,16.73,16.78,16.56,16.64,37500.0,8.906,8.9326,8.8155,8.8581,37500.0
2007-01-04 10:00:00,16.63,16.7,16.54,16.57,44100.0,8.8527,8.89,8.8048,8.8208,44100.0
2007-01-04 10:30:00,16.56,16.75,16.56,16.68,30600.0,8.8155,8.9166,8.8155,8.8794,30600.0
2007-01-04 11:00:00,16.69,16.72,16.68,16.7,15200.0,8.8847,8.9007,8.8794,8.89,15200.0
2007-01-04 11:30:00,16.69,16.74,16.69,16.72,15500.0,8.8847,8.9113,8.8847,8.9007,15500.0
2007-01-04 12:00:00,16.73,16.73,16.66,16.66,11900.0,8.906,8.906,8.8687,8.8687,11900.0
2007-01-04 12:30:00,16.65,16.67,16.62,16.65,14900.0,8.8634,8.874,8.8474,8.8634,14900.0
2007-01-04 13:00:00,16.65,16.69,16.64,16.67,21200.0,8.8634,8.8847,8.8581,8.874,21200.0
2007-01-04 13:30:00,16.68,16.7,16.6,16.64,23300.0,8.8794,8.89,8.8368,8.8581,23300.0
2007-01-04 14:00:00,16.64,16.7,16.62,16.63,15800.0,8.8581,8.89,8.8474,8.8527,15800.0
2007-01-04 14:30:00,16.65,16.74,16.65,16.74,28000.0,8.8634,8.9113,8.8634,8.9113,28000.0
2007-01-04 15:00:00,16.74,16.79,16.72,16.73,31300.0,8.9113,8.9379,8.9007,8.906,31300.0
2007-01-04 15:30:00,16.74,16.78,16.73,16.74,41600.0,8.9113,8.9326,8.906,8.9113,41600.0
2007-01-05 09:30:00,16.65,16.73,16.6,16.68,38600.0,8.8634,8.906,8.8368,8.8794,38600.0
2007-01-05 10:00:00,16.7,16.75,16.6,16.67,29000.0,8.89,8.9166,8.8368,8.874,29000.0
2007-01-05 10:30:00,16.67,16.68,16.6,16.6,31200.0,8.874,8.8794,8.8368,8.8368,31200.0
2007-01-05 11:00:00,16.6,16.61,16.45,16.45,45000.0,8.8368,8.8421,8.7569,8.7569,45000.0
2007-01-05 11:30:00,16.45,16.6,16.44,16.57,44700.0,8.7569,8.8368,8.7516,8.8208,44700.0
2007-01-05 12:00:00,16.56,16.59,16.54,16.57,10600.0,8.8155,8.8315,8.8048,8.8208,10600.0
2007-01-05 12:30:00,16.58,16.61,16.55,16.57,14300.0,8.8261,8.8421,8.8102,8.8208,14300.0
2007-01-05 13:00:00,16.57,16.57,16.51,16.56,16400.0,8.8208,8.8208,8.7889,8.8155,16400.0
2007-01-05 13:30:00,16.55,16.56,16.52,16.55,15600.0,8.8102,8.8155,8.7942,8.8102,15600.0
2007-01-05 14:00:00,16.55,16.65,16.44,16.48,53200.0,8.8102,8.8634,8.7516,8.7729,53200.0
2007-01-05 14:30:00,16.5,16.56,16.46,16.46,20100.0,8.7835,8.8155,8.7623,8.7623,20100.0
2007-01-05 15:00:00,16.48,16.54,16.42,16.53,31600.0,8.7729,8.8048,8.741,8.7995,31600.0
2007-01-05 15:30:00,16.53,16.55,16.48,16.53,42300.0,8.7995,8.8102,8.7729,8.7995,42300.0
2007-01-08 09:30:00,16.53,16.54,16.41,16.5,38000.0,8.7995,8.8048,8.7356,8.7835,38000.0
2007-01-08 10:00:00,16.5,16.54,16.4,16.41,34200.0,8.7835,8.8048,8.7303,8.7356,34200.0
2007-01-08 10:30:00,16.42,16.53,16.41,16.41,28300.0,8.741,8.7995,8.7356,8.7356,28300.0
2007-01-08 11:00:00,16.4,16.48,16.39,16.46,31900.0,8.7303,8.7729,8.725,8.7623,31900.0
2007-01-08 11:30:00,16.46,16.49,16.4,16.47,33300.0,8.7623,8.7782,8.7303,8.7676,33300.0
2007-01-08 12:00:00,16.47,16.48,16.41,16.43,14500.0,8.7676,8.7729,8.7356,8.7463,14500.0
2007-01-08 12:30:00,16.43,16.47,16.41,16.45,20000.0,8.7463,8.7676,8.7356,8.7569,20000.0
2007-01-08 13:00:00,16.46,16.46,16.41,16.43,28100.0,8.7623,8.7623,8.7356,8.7463,28100.0
2007-01-08 13:30:00,16.43,16.5,16.43,16.49,21300.0,8.7463,8.7835,8.7463,8.7782,21300.0
2007-01-08 14:00:00,16.48,16.53,16.48,16.52,17400.0,8.7729,8.7995,8.7729,8.7942,17400.0
2007-01-08 14:30:00,16.52,16.52,16.47,16.48,19000.0,8.7942,8.7942,8.7676,8.7729,19000.0
2007-01-08 15:00:00,16.47,16.56,16.47,16.5,26400.0,8.7676,8.8155,8.7676,8.7835,26400.0
2007-01-08 15:30:00,16.51,16.56,16.5,16.51,43100.0,8.7889,8.8155,8.7835,8.7889,43100.0
2007-01-09 09:30:00,16.53,16.53,16.36,16.37,43600.0,8.7995,8.7995,8.709,8.7143,43600.0
2007-01-09 10:00:00,16.36,16.43,16.33,16.42,46100.0,8.709,8.7463,8.693,8.741,46100.0
2007-01-09 10:30:00,16.41,16.41,16.31,16.31,36100.0,8.7356,8.7356,8.6824,8.6824,36100.0
2007-01-09 11:00:00,16.32,16.33,16.2,16.22,82000.0,8.6877,8.693,8.6238,8.6345,82000.0
2007-01-09 11:30:00,16.23,16.28,16.17,16.18,43500.0,8.6398,8.6664,8.6079,8.6132,43500.0
2007-01-09 12:00:00,16.19,16.31,16.18,16.29,88800.0,8.6185,8.6824,8.6132,8.6718,88800.0
2007-01-09 12:30:00,16.28,16.33,16.27,16.3,36200.0,8.6664,8.693,8.6611,8.6771,36200.0
2007-01-09 13:00:00,16.3,16.34,16.29,16.32,25100.0,8.6771,8.6984,8.6718,8.6877,25100.0
2007-01-09 13:30:00,16.32,16.39,16.32,16.36,49000.0,8.6877,8.725,8.6877,8.709,49000.0
2007-01-09 14:00:00,16.36,16.41,16.34,16.38,27400.0,8.709,8.7356,8.6984,8.7197,27400.0
2007-01-09 14:30:00,16.39,16.45,16.36,16.44,33400.0,8.725,8.7569,8.709,8.7516,33400.0
2007-01-09 15:00:00,16.43,16.48,16.4,16.48,35500.0,8.7463,8.7729,8.7303,8.7729,35500.0
2007-01-09 15:30:00,16.48,16.5,16.46,16.49,64600.0,8.7729,8.7835,8.7623,8.7782,64600.0
2007-01-10 09:30:00,16.31,16.44,16.28,16.39,43500.0,8.6824,8.7516,8.6664,8.725,43500.0
2007-01-10 10:00:00,16.39,16.49,16.3,16.43,74300.0,8.725,8.7782,8.6771,8.7463,74300.0
2007-01-10 10:30:00,16.43,16.45,16.27,16.39,80300.0,8.7463,8.7569,8.6611,8.725,80300.0
2007-01-10 11:00:00,16.37,16.39,16.34,16.35,20400.0,8.7143,8.725,8.6984,8.7037,20400.0
2007-01-10 11:30:00,16.34,16.34,16.26,16.32,33100.0,8.6984,8.6984,8.6558,8.6877,33100.0
2007-01-10 12:00:00,16.32,16.35,16.23,16.27,77500.0,8.6877,8.7037,8.6398,8.6611,77500.0
2007-01-10 12:30:00,16.27,16.33,16.24,16.33,25500.0,8.6611,8.693,8.6451,8.693,25500.0
2007-01-10 13:00:00,16.32,16.36,16.32,16.36,20100.0,8.6877,8.709,8.6877,8.709,20100.0
2007-01-10 13:30:00,16.35,16.36,16.32,16.33,26500.0,8.7037,8.709,8.6877,8.693,26500.0
2007-01-10 14:00:00,16.33,16.38,16.33,16.36,21500.0,8.693,8.7197,8.693,8.709,21500.0
2007-01-10 14:30:00,16.35,16.4,16.35,16.39,24200.0,8.7037,8.7303,8.7037,8.725,24200.0
2007-01-10 15:00:00,16.4,16.45,16.4,16.43,73500.0,8.7303,8.7569,8.7303,8.7463,73500.0
2007-01-10 15:30:00,16.43,16.49,16.43,16.46,50900.0,8.7463,8.7782,8.7463,8.7623,50900.0
2007-01-11 09:30:00,16.53,16.77,16.5,16.75,50400.0,8.7995,8.9273,8.7835,8.9166,50400.0
2007-01-11 10:00:00,16.76,16.83,16.68,16.76,37100.0,8.922,8.9592,8.8794,8.922,37100.0
2007-01-11 10:30:00,16.77,16.86,16.75,16.8,28000.0,8.9273,8.9752,8.9166,8.9432,28000.0
2007-01-11 11:00:00,16.81,16.89,16.8,16.82,33200.0,8.9486,8.9912,8.9432,8.9539,33200.0
2007-01-11 11:30:00,16.81,16.83,16.8,16.81,28400.0,8.9486,8.9592,8.9432,8.9486,28400.0
2007-01-11 12:00:00,16.81,16.89,16.81,16.82,29100.0,8.9486,8.9912,8.9486,8.9539,29100.0
2007-01-11 12:30:00,16.84,16.85,16.81,16.83,22600.0,8.9645,8.9699,8.9486,8.9592,22600.0
2007-01-11 13:00:00,16.84,16.84,16.76,16.77,14800.0,8.9645,8.9645,8.922,8.9273,14800.0
2007-01-11 13:30:00,16.77,16.83,16.77,16.81,20800.0,8.9273,8.9592,8.9273,8.9486,20800.0
2007-01-11 14:00:00,16.81,16.81,16.71,16.75,39800.0,8.9486,8.9486,8.8953,8.9166,39800.0
2007-01-11 14:30:00,16.75,16.82,16.75,16.78,57700.0,8.9166,8.9539,8.9166,8.9326,57700.0
2007-01-11 15:00:00,16.79,16.84,16.69,16.75,55900.0,8.9379,8.9645,8.8847,8.9166,55900.0
2007-01-11 15:30:00,16.76,16.83,16.76,16.82,60500.0,8.922,8.9592,8.922,8.9539,60500.0
2007-01-12 09:30:00,16.85,16.96,16.83,16.95,29400.0,8.9699,9.0284,8.9592,9.0231,29400.0
2007-01-12 10:00:00,16.96,16.96,16.89,16.93,27900.0,9.0284,9.0284,8.9912,9.0124,27900.0
2007-01-12 10:30:00,16.92,16.96,16.89,16.96,15700.0,9.0071,9.0284,8.9912,9.0284,15700.0
2007-01-12 11:00:00,16.96,17.0,16.92,17.0,177700.0,9.0284,9.0497,9.0071,9.0497,177700.0
2007-01-12 11:30:00,17.0,17.04,16.99,17.03,37400.0,9.0497,9.071,9.0444,9.0657,37400.0
2007-01-12 12:00:00,17.03,17.04,16.98,17.0,14700.0,9.0657,9.071,9.0391,9.0497,14700.0
2007-01-12 12:30:00,17.01,17.03,17.0,17.03,21900.0,9.055,9.0657,9.0497,9.0657,21900.0
2007-01-12 13:00:00,17.04,17.05,17.03,17.03,20700.0,9.071,9.0763,9.0657,9.0657,20700.0
2007-01-12 13:30:00,17.03,17.06,17.03,17.04,10700.0,9.0657,9.0817,9.0657,9.071,10700.0
2007-01-12 14:00:00,17.05,17.1,17.04,17.05,42300.0,9.0763,9.1029,9.071,9.0763,42300.0
2007-01-12 14:30:00,17.06,17.09,17.05,17.06,13900.0,9.0817,9.0976,9.0763,9.0817,13900.0
2007-01-12 15:00:00,17.07,17.09,17.04,17.06,45400.0,9.087,9.0976,9.071,9.0817,45400.0
2007-01-12 15:30:00,17.06,17.09,17.05,17.07,64300.0,9.0817,9.0976,9.0763,9.087,64300.0
2007-01-16 09:30:00,17.05,17.2,17.05,17.12,71800.0,9.0763,9.1562,9.0763,9.1136,71800.0
2007-01-16 10:00:00,17.12,17.13,17.06,17.1,27500.0,9.1136,9.1189,9.0817,9.1029,27500.0
2007-01-16 10:30:00,17.09,17.11,17.02,17.04,20200.0,9.0976,9.1083,9.0604,9.071,20200.0
2007-01-16 11:00:00,17.04,17.11,17.03,17.1,29600.0,9.071,9.1083,9.0657,9.1029,29600.0
2007-01-16 11:30:00,17.11,17.13,17.1,17.1,24600.0,9.1083,9.1189,9.1029,9.1029,24600.0
2007-01-16 12:00:00,17.11,17.12,17.1,17.12,9800.0,9.1083,9.1136,9.1029,9.1136,9800.0
2007-01-16 12:30:00,17.12,17.12,17.01,17.03,31300.0,9.1136,9.1136,9.055,9.0657,31300.0
2007-01-16 13:00:00,17.03,17.04,17.01,17.03,15800.0,9.0657,9.071,9.055,9.0657,15800.0
2007-01-16 13:30:00,17.03,17.03,16.96,17.0,20200.0,9.0657,9.0657,9.0284,9.0497,20200.0
2007-01-16 14:00:00,17.0,17.07,16.98,17.02,18000.0,9.0497,9.087,9.0391,9.0604,18000.0
2007-01-16 14:30:00,17.02,17.07,17.0,17.01,24800.0,9.0604,9.087,9.0497,9.055,24800.0
2007-01-16 15:00:00,17.0,17.04,16.98,16.99,26500.0,9.0497,9.071,9.0391,9.0444,26500.0
2007-01-16 15:30:00,16.99,16.99,16.93,16.94,62300.0,9.0444,9.0444,9.0124,9.0178,62300.0
2007-01-17 09:30:00,16.9,17.08,16.85,17.06,15600.0,8.9965,9.0923,8.9699,9.0817,15600.0
2007-01-17 10:00:00,17.07,17.07,17.01,17.04,12700.0,9.087,9.087,9.055,9.071,12700.0
2007-01-17 10:30:00,17.03,17.03,17.0,17.0,10500.0,9.0657,9.0657,9.0497,9.0497,10500.0
2007-01-17 11:00:00,17.0,17.12,17.0,17.1,35900.0,9.0497,9.1136,9.0497,9.1029,35900.0
2007-01-17 11:30:00,17.11,17.12,17.09,17.12,10200.0,9.1083,9.1136,9.0976,9.1136,10200.0
2007-01-17 12:00:00,17.12,17.12,17.1,17.12,5000.0,9.1136,9.1136,9.1029,9.1136,5000.0
2007-01-17 12:30:00,17.11,17.12,17.1,17.1,8800.0,9.1083,9.1136,9.1029,9.1029,8800.0
2007-01-17 13:00:00,17.11,17.12,17.08,17.1,14200.0,9.1083,9.1136,9.0923,9.1029,14200.0
2007-01-17 13:30:00,17.1,17.12,17.06,17.06,14300.0,9.1029,9.1136,9.0817,9.0817,14300.0
2007-01-17 14:00:00,17.07,17.11,16.99,17.01,52000.0,9.087,9.1083,9.0444,9.055,52000.0
2007-01-17 14:30:00,17.02,17.04,16.98,17.03,23500.0,9.0604,9.071,9.0391,9.0657,23500.0
2007-01-17 15:00:00,17.03,17.03,16.94,16.99,32900.0,9.0657,9.0657,9.0178,9.0444,32900.0
2007-01-17 15:30:00,17.0,17.04,16.99,16.99,49700.0,9.0497,9.071,9.0444,9.0444,49700.0
2007-01-18 09:30:00,17.0,17.02,16.95,17.01,27500.0,9.0497,9.0604,9.0231,9.055,27500.0
2007-01-18 10:00:00,16.99,17.02,16.87,16.98,45000.0,9.0444,9.0604,8.9805,9.0391,45000.0
2007-01-18 10:30:00,16.98,16.99,16.89,16.97,29100.0,9.0391,9.0444,8.9912,9.0337,29100.0
2007-01-18 11:00:00,16.98,17.02,16.97,16.98,33100.0,9.0391,9.0604,9.0337,9.0391,33100.0
2007-01-18 11:30:00,16.99,17.0,16.98,16.98,9300.0,9.0444,9.0497,9.0391,9.0391,9300.0
2007-01-18 12:00:00,16.99,17.01,16.97,16.97,15700.0,9.0444,9.055,9.0337,9.0337,15700.0
2007-01-18 12:30:00,16.97,16.98,16.95,16.96,10000.0,9.0337,9.0391,9.0231,9.0284,10000.0
2007-01-18 13:00:00,16.96,16.96,16.88,16.9,18500.0,9.0284,9.0284,8.9858,8.9965,18500.0
2007-01-18 13:30:00,16.89,16.91,16.86,16.86,23300.0,8.9912,9.0018,8.9752,8.9752,23300.0
2007-01-18 14:00:00,16.86,16.87,16.8,16.81,31600.0,8.9752,8.9805,8.9432,8.9486,31600.0
2007-01-18 14:30:00,16.82,16.84,16.79,16.8,57300.0,8.9539,8.9645,8.9379,8.9432,57300.0
2007-01-18 15:00:00,16.8,16.85,16.79,16.85,38300.0,8.9432,8.9699,8.9379,8.9699,38300.0
2007-01-18 15:30:00,16.85,16.85,16.79,16.8,69400.0,8.9699,8.9699,8.9379,8.9432,69400.0
2007-01-19 09:30:00,16.76,16.87,16.75,16.81,39400.0,8.922,8.9805,8.9166,8.9486,39400.0
2007-01-19 10:00:00,16.83,16.92,16.83,16.87,16700.0,8.9592,9.0071,8.9592,8.9805,16700.0
2007-01-19 10:30:00,16.86,17.0,16.86,16.93,46200.0,8.9752,9.0497,8.9752,9.0124,46200.0
2007-01-19 11:00:00,16.93,17.0,16.9,16.92,39800.0,9.0124,9.0497,8.9965,9.0071,39800.0
2007-01-19 11:30:00,16.92,16.92,16.82,16.85,85800.0,9.0071,9.0071,8.9539,8.9699,85800.0
2007-01-19 12:00:00,16.84,16.85,16.78,16.84,34200.0,8.9645,8.9699,8.9326,8.9645,34200.0
2007-01-19 12:30:00,16.84,16.84,16.81,16.82,22800.0,8.9645,8.9645,8.9486,8.9539,22800.0
2007-01-19 13:00:00,16.83,16.85,16.82,16.85,25200.0,8.9592,8.9699,8.9539,8.9699,25200.0
2007-01-19 13:30:00,16.83,16.87,16.81,16.86,42400.0,8.9592,8.9805,8.9486,8.9752,42400.0
2007-01-19 14:00:00,16.87,16.87,16.85,16.86,23700.0,8.9805,8.9805,8.9699,8.9752,23700.0
2007-01-19 14:30:00,16.85,16.87,16.82,16.87,24800.0,8.9699,8.9805,8.9539,8.9805,24800.0
2007-01-19 15:00:00,16.87,16.87,16.85,16.86,59300.0,8.9805,8.9805,8.9699,8.9752,59300.0
2007-01-19 15:30:00,16.86,16.87,16.85,16.85,62100.0,8.9752,8.9805,8.9699,8.9699,62100.0
2007-01-22 09:30:00,16.86,16.86,16.75,16.8,26200.0,8.9752,8.9752,8.9166,8.9432,26200.0
2007-01-22 10:00:00,16.78,16.8,16.64,16.71,40800.0,8.9326,8.9432,8.8581,8.8953,40800.0
2007-01-22 10:30:00,16.71,16.72,16.66,16.68,23600.0,8.8953,8.9007,8.8687,8.8794,23600.0
2007-01-22 11:00:00,16.67,16.69,16.58,16.59,35800.0,8.874,8.8847,8.8261,8.8315,35800.0
2007-01-22 11:30:00,16.6,16.6,16.55,16.56,68100.0,8.8368,8.8368,8.8102,8.8155,68100.0
2007-01-22 12:00:00,16.55,16.56,16.55,16.56,38700.0,8.8102,8.8155,8.8102,8.8155,38700.0
2007-01-22 12:30:00,16.55,16.55,16.52,16.54,25000.0,8.8102,8.8102,8.7942,8.8048,25000.0
2007-01-22 13:00:00,16.54,16.59,16.51,16.55,47600.0,8.8048,8.8315,8.7889,8.8102,47600.0
2007-01-22 13:30:00,16.56,16.58,16.52,16.54,71000.0,8.8155,8.8261,8.7942,8.8048,71000.0
2007-01-22 14:00:00,16.54,16.6,16.51,16.55,53800.0,8.8048,8.8368,8.7889,8.8102,53800.0
2007-01-22 14:30:00,16.55,16.55,16.5,16.52,57100.0,8.8102,8.8102,8.7835,8.7942,57100.0
2007-01-22 15:00:00,16.51,16.52,16.5,16.5,123400.0,8.7889,8.7942,8.7835,8.7835,123400.0
2007-01-22 15:30:00,16.5,16.51,16.47,16.48,83900.0,8.7835,8.7889,8.7676,8.7729,83900.0
2007-01-23 09:30:00,16.54,16.71,16.54,16.64,57900.0,8.8048,8.8953,8.8048,8.8581,57900.0
2007-01-23 10:00:00,16.65,16.65,16.59,16.6,59000.0,8.8634,8.8634,8.8315,8.8368,59000.0
2007-01-23 10:30:00,16.6,16.65,16.59,16.63,22500.0,8.8368,8.8634,8.8315,8.8527,22500.0
2007-01-23 11:00:00,16.63,16.73,16.63,16.73,54500.0,8.8527,8.906,8.8527,8.906,54500.0
2007-01-23 11:30:00,16.73,16.75,16.71,16.75,21500.0,8.906,8.9166,8.8953,8.9166,21500.0
2007-01-23 12:00:00,16.75,16.75,16.67,16.69,24500.0,8.9166,8.9166,8.874,8.8847,24500.0
2007-01-23 12:30:00,16.69,16.77,16.69,16.77,24300.0,8.8847,8.9273,8.8847,8.9273,24300.0
2007-01-23 13:00:00,16.77,16.81,16.75,16.81,24400.0,8.9273,8.9486,8.9166,8.9486,24400.0
2007-01-23 13:30:00,16.81,16.83,16.8,16.82,28000.0,8.9486,8.9592,8.9432,8.9539,28000.0
2007-01-23 14:00:00,16.82,16.83,16.76,16.78,33500.0,8.9539,8.9592,8.922,8.9326,33500.0
2007-01-23 14:30:00,16.78,16.78,16.68,16.71,61600.0,8.9326,8.9326,8.8794,8.8953,61600.0
2007-01-23 15:00:00,16.71,16.74,16.7,16.73,52100.0,8.8953,8.9113,8.89,8.906,52100.0
2007-01-23 15:30:00,16.72,16.76,16.71,16.76,81400.0,8.9007,8.922,8.8953,8.922,81400.0
2007-01-24 09:30:00,16.84,16.91,16.75,16.88,39900.0,8.9645,9.0018,8.9166,8.9858,39900.0
2007-01-24 10:00:00,16.88,16.89,16.76,16.85,28400.0,8.9858,8.9912,8.922,8.9699,28400.0
2007-01-24 10:30:00,16.85,16.95,16.83,16.92,35800.0,8.9699,9.0231,8.9592,9.0071,35800.0
2007-01-24 11:00:00,16.91,16.94,16.9,16.91,12900.0,9.0018,9.0178,8.9965,9.0018,12900.0
2007-01-24 11:30:00,16.9,16.9,16.82,16.83,21400.0,8.9965,8.9965,8.9539,8.9592,21400.0
2007-01-24 12:00:00,16.83,16.84,16.76,16.76,16100.0,8.9592,8.9645,8.922,8.922,16100.0
2007-01-24 12:30:00,16.76,16.77,16.74,16.75,27300.0,8.922,8.9273,8.9113,8.9166,27300.0
2007-01-24 13:00:00,16.74,16.75,16.72,16.75,24700.0,8.9113,8.9166,8.9007,8.9166,24700.0
2007-01-24 13:30:00,16.75,16.92,16.75,16.87,18400.0,8.9166,9.0071,8.9166,8.9805,18400.0
2007-01-24 14:00:00,16.88,16.88,16.85,16.86,12300.0,8.9858,8.9858,8.9699,8.9752,12300.0
2007-01-24 14:30:00,16.86,16.93,16.85,16.9,18700.0,8.9752,9.0124,8.9699,8.9965,18700.0
2007-01-24 15:00:00,16.9,16.91,16.78,16.9,32100.0,8.9965,9.0018,8.9326,8.9965,32100.0
2007-01-24 15:30:00,16.89,16.91,16.87,16.9,26100.0,8.9912,9.0018,8.9805,8.9965,26100.0
2007-01-25 09:30:00,16.9,16.95,16.82,16.87,41900.0,8.9965,9.0231,8.9539,8.9805,41900.0
2007-01-25 10:00:00,16.85,16.85,16.76,16.8,23800.0,8.9699,8.9699,8.922,8.9432,23800.0
2007-01-25 10:30:00,16.8,16.87,16.78,16.86,14300.0,8.9432,8.9805,8.9326,8.9752,14300.0
2007-01-25 11:00:00,16.87,16.89,16.8,16.81,24100.0,8.9805,8.9912,8.9432,8.9486,24100.0
2007-01-25 11:30:00,16.81,16.81,16.72,16.75,28100.0,8.9486,8.9486,8.9007,8.9166,28100.0
2007-01-25 12:00:00,16.76,16.78,16.71,16.72,22400.0,8.922,8.9326,8.8953,8.9007,22400.0
2007-01-25 12:30:00,16.72,16.75,16.65,16.71,40000.0,8.9007,8.9166,8.8634,8.8953,40000.0
2007-01-25 13:00:00,16.71,16.74,16.7,16.72,17700.0,8.8953,8.9113,8.89,8.9007,17700.0
2007-01-25 13:30:00,16.73,16.73,16.63,16.64,28100.0,8.906,8.906,8.8527,8.8581,28100.0
2007-01-25 14:00:00,16.64,16.65,16.57,16.62,91900.0,8.8581,8.8634,8.8208,8.8474,91900.0
2007-01-25 14:30:00,16.62,16.69,16.6,16.68,30200.0,8.8474,8.8847,8.8368,8.8794,30200.0
2007-01-25 15:00:00,16.68,16.69,16.62,16.65,34100.0,8.8794,8.8847,8.8474,8.8634,34100.0
2007-01-25 15:30:00,16.65,16.7,16.63,16.66,58500.0,8.8634,8.89,8.8527,8.8687,58500.0
2007-01-26 09:30:00,16.74,16.9,16.67,16.73,33900.0,8.9113,8.9965,8.874,8.906,33900.0
2007-01-26 10:00:00,16.74,16.79,16.7,16.79,27300.0,8.9113,8.9379,8.89,8.9379,27300.0
2007-01-26 10:30:00,16.79,16.88,16.76,16.86,43000.0,8.9379,8.9858,8.922,8.9752,43000.0
2007-01-26 11:00:00,16.85,16.88,16.83,16.86,36700.0,8.9699,8.9858,8.9592,8.9752,36700.0
2007-01-26 11:30:00,16.87,16.9,16.75,16.87,72700.0,8.9805,8.9965,8.9166,8.9805,72700.0
2007-01-26 12:00:00,16.86,16.93,16.86,16.91,34100.0,8.9752,9.0124,8.9752,9.0018,34100.0
2007-01-26 12:30:00,16.91,16.93,16.87,16.91,16600.0,9.0018,9.0124,8.9805,9.0018,16600.0
2007-01-26 13:00:00,16.9,16.93,16.84,16.9,34900.0,8.9965,9.0124,8.9645,8.9965,34900.0
2007-01-26 13:30:00,16.91,16.92,16.8,16.91,47200.0,9.0018,9.0071,8.9432,9.0018,47200.0
2007-01-26 14:00:00,16.91,16.95,16.89,16.94,63500.0,9.0018,9.0231,8.9912,9.0178,63500.0
2007-01-26 14:30:00,16.95,17.0,16.93,17.0,39500.0,9.0231,9.0497,9.0124,9.0497,39500.0
2007-01-26 15:00:00,17.0,17.06,16.97,17.03,50200.0,9.0497,9.0817,9.0337,9.0657,50200.0
2007-01-26 15:30:00,17.03,17.08,16.99,17.05,114600.0,9.0657,9.0923,9.0444,9.0763,114600.0
2007-01-29 09:30:00,17.05,17.15,16.91,17.04,55500.0,9.0763,9.1296,9.0018,9.071,55500.0
2007-01-29 10:00:00,17.04,17.08,17.01,17.05,103600.0,9.071,9.0923,9.055,9.0763,103600.0
2007-01-29 10:30:00,17.05,17.18,17.02,17.11,100800.0,9.0763,9.1455,9.0604,9.1083,100800.0
2007-01-29 11:00:00,17.12,17.17,17.1,17.11,34700.0,9.1136,9.1402,9.1029,9.1083,34700.0
2007-01-29 11:30:00,17.09,17.11,17.02,17.1,49500.0,9.0976,9.1083,9.0604,9.1029,49500.0
2007-01-29 12:00:00,17.1,17.13,17.03,17.05,22200.0,9.1029,9.1189,9.0657,9.0763,22200.0
2007-01-29 12:30:00,17.06,17.09,17.04,17.07,20700.0,9.0817,9.0976,9.071,9.087,20700.0
2007-01-29 13:00:00,17.07,17.12,17.06,17.12,15600.0,9.087,9.1136,9.0817,9.1136,15600.0
2007-01-29 13:30:00,17.11,17.13,17.0,17.03,17600.0,9.1083,9.1189,9.0497,9.0657,17600.0
2007-01-29 14:00:00,17.02,17.03,16.87,17.0,61200.0,9.0604,9.0657,8.9805,9.0497,61200.0
2007-01-29 14:30:00,17.0,17.02,16.9,16.92,23700.0,9.0497,9.0604,8.9965,9.0071,23700.0
2007-01-29 15:00:00,16.92,17.07,16.9,16.97,64900.0,9.0071,9.087,8.9965,9.0337,64900.0
2007-01-29 15:30:00,16.96,16.98,16.89,16.92,106600.0,9.0284,9.0391,8.9912,9.0071,106600.0
2007-01-30 09:30:00,16.93,16.93,16.3,16.3,226500.0,9.0124,9.0124,8.6771,8.6771,226500.0
2007-01-30 10:00:00,16.31,16.31,16.1,16.13,211400.0,8.6824,8.6824,8.5706,8.5866,211400.0
2007-01-30 10:30:00,16.12,16.35,16.11,16.26,88400.0,8.5813,8.7037,8.5759,8.6558,88400.0
2007-01-30 11:00:00,16.26,16.41,16.24,16.37,104700.0,8.6558,8.7356,8.6451,8.7143,104700.0
2007-01-30 11:30:00,16.37,16.5,16.36,16.41,89200.0,8.7143,8.7835,8.709,8.7356,89200.0
2007-01-30 12:00:00,16.41,16.44,16.29,16.3,79000.0,8.7356,8.7516,8.6718,8.6771,79000.0
2007-01-30 12:30:00,16.3,16.36,16.27,16.27,58200.0,8.6771,8.709,8.6611,8.6611,58200.0
2007-01-30 13:00:00,16.28,16.32,16.25,16.3,71000.0,8.6664,8.6877,8.6505,8.6771,71000.0
2007-01-30 13:30:00,16.3,16.47,16.3,16.37,43600.0,8.6771,8.7676,8.6771,8.7143,43600.0
2007-01-30 14:00:00,16.37,16.45,16.33,16.39,55300.0,8.7143,8.7569,8.693,8.725,55300.0
2007-01-30 14:30:00,16.39,16.42,16.37,16.41,47100.0,8.725,8.741,8.7143,8.7356,47100.0
2007-01-30 15:00:00,16.42,16.46,16.39,16.4,58100.0,8.741,8.7623,8.725,8.7303,58100.0
2007-01-30 15:30:00,16.4,16.4,16.35,16.35,94000.0,8.7303,8.7303,8.7037,8.7037,94000.0
2007-01-31 09:30:00,16.55,16.62,16.36,16.51,104400.0,8.8102,8.8474,8.709,8.7889,104400.0
2007-01-31 10:00:00,16.51,16.67,16.5,16.66,74700.0,8.7889,8.874,8.7835,8.8687,74700.0
2007-01-31 10:30:00,16.66,16.76,16.64,16.72,47900.0,8.8687,8.922,8.8581,8.9007,47900.0
2007-01-31 11:00:00,16.72,16.72,16.66,16.68,34000.0,8.9007,8.9007,8.8687,8.8794,34000.0
2007-01-31 11:30:00,16.67,16.7,16.67,16.7,29200.0,8.874,8.89,8.874,8.89,29200.0
2007-01-31 12:00:00,16.7,16.75,16.62,16.69,38800.0,8.89,8.9166,8.8474,8.8847,38800.0
2007-01-31 12:30:00,16.69,16.71,16.65,16.69,25000.0,8.8847,8.8953,8.8634,8.8847,25000.0
2007-01-31 13:00:00,16.7,16.72,16.63,16.64,26700.0,8.89,8.9007,8.8527,8.8581,26700.0
2007-01-31 13:30:00,16.65,16.72,16.64,16.67,16000.0,8.8634,8.9007,8.8581,8.874,16000.0
2007-01-31 14:00:00,16.69,16.81,16.67,16.79,54600.0,8.8847,8.9486,8.874,8.9379,54600.0
2007-01-31 14:30:00,16.77,16.88,16.74,16.85,52400.0,8.9273,8.9858,8.9113,8.9699,52400.0
2007-01-31 15:00:00,16.83,16.94,16.75,16.9,80400.0,8.9592,9.0178,8.9166,8.9965,80400.0
2007-01-31 15:30:00,16.9,16.95,16.81,16.82,104300.0,8.9965,9.0231,8.9486,8.9539,104300.0
2007-02-01 09:30:00,16.83,17.0,16.83,16.96,55700.0,8.9592,9.0497,8.9592,9.0284,55700.0
2007-02-01 10:00:00,16.95,16.99,16.92,16.93,52000.0,9.0231,9.0444,9.0071,9.0124,52000.0
2007-02-01 10:30:00,16.94,17.13,16.92,17.09,87800.0,9.0178,9.1189,9.0071,9.0976,87800.0
2007-02-01 11:00:00,17.09,17.09,16.99,17.0,46500.0,9.0976,9.0976,9.0444,9.0497,46500.0
2007-02-01 11:30:00,17.01,17.12,16.99,17.1,55200.0,9.055,9.1136,9.0444,9.1029,55200.0
2007-02-01 12:00:00,17.11,17.12,17.08,17.12,75300.0,9.1083,9.1136,9.0923,9.1136,75300.0
2007-02-01 12:30:00,17.12,17.15,17.1,17.15,58000.0,9.1136,9.1296,9.1029,9.1296,58000.0
2007-02-01 13:00:00,17.15,17.16,17.11,17.15,58500.0,9.1296,9.1349,9.1083,9.1296,58500.0
2007-02-01 13:30:00,17.14,17.18,17.14,17.17,35900.0,9.1242,9.1455,9.1242,9.1402,35900.0
2007-02-01 14:00:00,17.17,17.17,17.13,17.16,42200.0,9.1402,9.1402,9.1189,9.1349,42200.0
2007-02-01 14:30:00,17.17,17.25,17.15,17.21,105300.0,9.1402,9.1828,9.1296,9.1615,105300.0
2007-02-01 15:00:00,17.22,17.28,17.2,17.26,124600.0,9.1668,9.1988,9.1562,9.1881,124600.0
2007-02-01 15:30:00,17.26,17.27,17.15,17.16,160400.0,9.1881,9.1934,9.1296,9.1349,160400.0
2007-02-02 09:30:00,17.16,17.16,16.91,17.08,111200.0,9.1349,9.1349,9.0018,9.0923,111200.0
2007-02-02 10:00:00,17.03,17.05,16.93,16.93,56400.0,9.0657,9.0763,9.0124,9.0124,56400.0
2007-02-02 10:30:00,16.94,17.07,16.93,17.01,81300.0,9.0178,9.087,9.0124,9.055,81300.0
2007-02-02 11:00:00,17.02,17.02,16.97,17.0,41300.0,9.0604,9.0604,9.0337,9.0497,41300.0
2007-02-02 11:30:00,17.0,17.04,16.99,17.01,65600.0,9.0497,9.071,9.0444,9.055,65600.0
2007-02-02 12:00:00,17.01,17.01,16.92,16.92,58000.0,9.055,9.055,9.0071,9.0071,58000.0
2007-02-02 12:30:00,16.92,16.94,16.91,16.93,62700.0,9.0071,9.0178,9.0018,9.0124,62700.0
2007-02-02 13:00:00,16.93,17.01,16.93,16.99,44000.0,9.0124,9.055,9.0124,9.0444,44000.0
2007-02-02 13:30:00,16.99,17.04,16.99,17.03,51000.0,9.0444,9.071,9.0444,9.0657,51000.0
2007-02-02 14:00:00,17.03,17.03,17.01,17.03,37900.0,9.0657,9.0657,9.055,9.0657,37900.0
2007-02-02 14:30:00,17.03,17.04,17.0,17.0,33600.0,9.0657,9.071,9.0497,9.0497,33600.0
2007-02-02 15:00:00,17.01,17.01,16.99,17.0,40000.0,9.055,9.055,9.0444,9.0497,40000.0
2007-02-02 15:30:00,17.0,17.06,17.0,17.05,113700.0,9.0497,9.0817,9.0497,9.0763,113700.0
2007-02-05 09:30:00,17.06,17.06,16.85,16.88,73600.0,9.0817,9.0817,8.9699,8.9858,73600.0
2007-02-05 10:00:00,16.88,16.91,16.77,16.78,62000.0,8.9858,9.0018,8.9273,8.9326,62000.0
2007-02-05 10:30:00,16.78,16.78,16.76,16.76,62200.0,8.9326,8.9326,8.922,8.922,62200.0
2007-02-05 11:00:00,16.77,16.77,16.69,16.69,50200.0,8.9273,8.9273,8.8847,8.8847,50200.0
2007-02-05 11:30:00,16.7,16.71,16.63,16.64,48700.0,8.89,8.8953,8.8527,8.8581,48700.0
2007-02-05 12:00:00,16.64,16.7,16.63,16.65,50100.0,8.8581,8.89,8.8527,8.8634,50100.0
2007-02-05 12:30:00,16.65,16.71,16.64,16.71,37900.0,8.8634,8.8953,8.8581,8.8953,37900.0
2007-02-05 13:00:00,16.71,16.75,16.71,16.72,47500.0,8.8953,8.9166,8.8953,8.9007,47500.0
2007-02-05 13:30:00,16.72,16.76,16.7,16.71,78500.0,8.9007,8.922,8.89,8.8953,78500.0
2007-02-05 14:00:00,16.71,16.75,16.71,16.73,24900.0,8.8953,8.9166,8.8953,8.906,24900.0
2007-02-05 14:30:00,16.73,16.79,16.72,16.74,65100.0,8.906,8.9379,8.9007,8.9113,65100.0
2007-02-05 15:00:00,16.74,16.74,16.69,16.69,45900.0,8.9113,8.9113,8.8847,8.8847,45900.0
2007-02-05 15:30:00,16.7,16.76,16.64,16.65,104200.0,8.89,8.922,8.8581,8.8634,104200.0
2007-02-06 09:30:00,16.62,16.66,16.45,16.45,132500.0,8.8474,8.8687,8.7569,8.7569,132500.0
2007-02-06 10:00:00,16.46,16.46,16.39,16.42,128300.0,8.7623,8.7623,8.725,8.741,128300.0
2007-02-06 10:30:00,16.43,16.43,16.35,16.36,85600.0,8.7463,8.7463,8.7037,8.709,85600.0
2007-02-06 11:00:00,16.35,16.42,16.35,16.38,62300.0,8.7037,8.741,8.7037,8.7197,62300.0
2007-02-06 11:30:00,16.38,16.4,16.31,16.31,66300.0,8.7197,8.7303,8.6824,8.6824,66300.0
2007-02-06 12:00:00,16.31,16.38,16.31,16.37,65200.0,8.6824,8.7197,8.6824,8.7143,65200.0
2007-02-06 12:30:00,16.36,16.45,16.36,16.43,47000.0,8.709,8.7569,8.709,8.7463,47000.0
2007-02-06 13:00:00,16.43,16.49,16.43,16.44,65500.0,8.7463,8.7782,8.7463,8.7516,65500.0
2007-02-06 13:30:00,16.44,16.46,16.39,16.43,49000.0,8.7516,8.7623,8.725,8.7463,49000.0
2007-02-06 14:00:00,16.43,16.51,16.43,16.51,39400.0,8.7463,8.7889,8.7463,8.7889,39400.0
2007-02-06 14:30:00,16.52,16.54,16.5,16.53,45700.0,8.7942,8.8048,8.7835,8.7995,45700.0
2007-02-06 15:00:00,16.53,16.6,16.53,16.58,63200.0,8.7995,8.8368,8.7995,8.8261,63200.0
2007-02-06 15:30:00,16.58,16.62,16.56,16.62,120200.0,8.8261,8.8474,8.8155,8.8474,120200.0
2007-02-07 09:30:00,16.55,16.58,16.39,16.43,46400.0,8.9173,8.9335,8.8311,8.8527,46400.0
2007-02-07 10:00:00,16.43,16.46,16.4,16.44,22000.0,8.8527,8.8688,8.8365,8.8581,22000.0
2007-02-07 10:30:00,16.44,16.48,16.43,16.45,42300.0,8.8581,8.8796,8.8527,8.8635,42300.0
2007-02-07 11:00:00,16.46,16.48,16.44,16.46,30000.0,8.8688,8.8796,8.8581,8.8688,30000.0
2007-02-07 11:30:00,16.45,16.46,16.42,16.43,22900.0,8.8635,8.8688,8.8473,8.8527,22900.0
2007-02-07 12:00:00,16.42,16.43,16.42,16.43,12600.0,8.8473,8.8527,8.8473,8.8527,12600.0
2007-02-07 12:30:00,16.43,16.44,16.41,16.42,18700.0,8.8527,8.8581,8.8419,8.8473,18700.0
2007-02-07 13:00:00,16.42,16.47,16.42,16.45,34100.0,8.8473,8.8742,8.8473,8.8635,34100.0
2007-02-07 13:30:00,16.45,16.46,16.43,16.44,21800.0,8.8635,8.8688,8.8527,8.8581,21800.0
2007-02-07 14:00:00,16.42,16.45,16.42,16.45,27700.0,8.8473,8.8635,8.8473,8.8635,27700.0
2007-02-07 14:30:00,16.45,16.45,16.4,16.41,31400.0,8.8635,8.8635,8.8365,8.8419,31400.0
2007-02-07 15:00:00,16.41,16.43,16.41,16.43,21500.0,8.8419,8.8527,8.8419,8.8527,21500.0
2007-02-07 15:30:00,16.43,16.44,16.42,16.44,62200.0,8.8527,8.8581,8.8473,8.8581,62200.0
2007-02-08 09:30:00,16.4,16.41,16.19,16.2,74100.0,8.8365,8.8419,8.7234,8.7288,74100.0
2007-02-08 10:00:00,16.21,16.22,16.14,16.21,59000.0,8.7341,8.7395,8.6964,8.7341,59000.0
2007-02-08 10:30:00,16.21,16.23,16.16,16.21,39200.0,8.7341,8.7449,8.7072,8.7341,39200.0
2007-02-08 11:00:00,16.21,16.21,16.17,16.19,35700.0,8.7341,8.7341,8.7126,8.7234,35700.0
2007-02-08 11:30:00,16.19,16.19,16.14,16.17,57000.0,8.7234,8.7234,8.6964,8.7126,57000.0
2007-02-08 12:00:00,16.17,16.21,16.16,16.21,40600.0,8.7126,8.7341,8.7072,8.7341,40600.0
2007-02-08 12:30:00,16.21,16.21,16.17,16.18,30800.0,8.7341,8.7341,8.7126,8.718,30800.0
2007-02-08 13:00:00,16.18,16.2,16.16,16.16,28300.0,8.718,8.7288,8.7072,8.7072,28300.0
2007-02-08 13:30:00,16.17,16.2,16.15,16.17,19500.0,8.7126,8.7288,8.7018,8.7126,19500.0
2007-02-08 14:00:00,16.17,16.21,16.17,16.19,20800.0,8.7126,8.7341,8.7126,8.7234,20800.0
2007-02-08 14:30:00,16.19,16.22,16.16,16.22,43700.0,8.7234,8.7395,8.7072,8.7395,43700.0
2007-02-08 15:00:00,16.22,16.22,16.17,16.2,38500.0,8.7395,8.7395,8.7126,8.7288,38500.0
2007-02-08 15:30:00,16.21,16.22,16.17,16.22,67500.0,8.7341,8.7395,8.7126,8.7395,67500.0
2007-02-09 09:30:00,16.22,16.33,16.2,16.29,26400.0,8.7395,8.7988,8.7288,8.7772,26400.0
2007-02-09 10:00:00,16.26,16.3,16.23,16.24,25200.0,8.7611,8.7826,8.7449,8.7503,25200.0
2007-02-09 10:30:00,16.24,16.34,16.24,16.33,29500.0,8.7503,8.8042,8.7503,8.7988,29500.0
2007-02-09 11:00:00,16.33,16.41,16.33,16.38,33300.0,8.7988,8.8419,8.7988,8.8257,33300.0
2007-02-09 11:30:00,16.38,16.44,16.37,16.41,25200.0,8.8257,8.8581,8.8204,8.8419,25200.0
2007-02-09 12:00:00,16.41,16.43,16.4,16.4,10900.0,8.8419,8.8527,8.8365,8.8365,10900.0
2007-02-09 12:30:00,16.4,16.4,16.26,16.27,28800.0,8.8365,8.8365,8.7611,8.7665,28800.0
2007-02-09 13:00:00,16.28,16.35,16.23,16.35,31500.0,8.7719,8.8096,8.7449,8.8096,31500.0
2007-02-09 13:30:00,16.36,16.36,16.24,16.28,44800.0,8.815,8.815,8.7503,8.7719,44800.0
2007-02-09 14:00:00,16.28,16.33,16.21,16.25,20900.0,8.7719,8.7988,8.7341,8.7557,20900.0
2007-02-09 14:30:00,16.25,16.27,16.2,16.23,20400.0,8.7557,8.7665,8.7288,8.7449,20400.0
2007-02-09 15:00:00,16.24,16.3,16.22,16.24,23300.0,8.7503,8.7826,8.7395,8.7503,23300.0
2007-02-09 15:30:00,16.25,16.25,16.16,16.2,74700.0,8.7557,8.7557,8.7072,8.7288,74700.0
2007-02-12 09:30:00,16.15,16.33,16.15,16.27,35100.0,8.7018,8.7988,8.7018,8.7665,35100.0
2007-02-12 10:00:00,16.25,16.29,16.2,16.22,25200.0,8.7557,8.7772,8.7288,8.7395,25200.0
2007-02-12 10:30:00,16.22,16.26,16.21,16.22,15100.0,8.7395,8.7611,8.7341,8.7395,15100.0
2007-02-12 11:00:00,16.22,16.25,16.21,16.21,22800.0,8.7395,8.7557,8.7341,8.7341,22800.0
2007-02-12 11:30:00,16.21,16.25,16.21,16.22,20700.0,8.7341,8.7557,8.7341,8.7395,20700.0
2007-02-12 12:00:00,16.22,16.24,16.21,16.21,12500.0,8.7395,8.7503,8.7341,8.7341,12500.0
2007-02-12 12:30:00,16.23,16.25,16.21,16.23,16800.0,8.7449,8.7557,8.7341,8.7449,16800.0
2007-02-12 13:00:00,16.23,16.25,16.18,16.23,26200.0,8.7449,8.7557,8.718,8.7449,26200.0
2007-02-12 13:30:00,16.24,16.25,16.21,16.25,31800.0,8.7503,8.7557,8.7341,8.7557,31800.0
2007-02-12 14:00:00,16.25,16.28,16.24,16.26,18900.0,8.7557,8.7719,8.7503,8.7611,18900.0
2007-02-12 14:30:00,16.26,16.29,16.25,16.27,21700.0,8.7611,8.7772,8.7557,8.7665,21700.0
2007-02-12 15:00:00,16.28,16.28,16.25,16.26,20400.0,8.7719,8.7719,8.7557,8.7611,20400.0
2007-02-12 15:30:00,16.26,16.31,16.23,16.3,55600.0,8.7611,8.788,8.7449,8.7826,55600.0
2007-02-13 09:30:00,16.4,16.51,16.31,16.51,120200.0,8.8365,8.8958,8.788,8.8958,120200.0
2007-02-13 10:00:00,16.51,16.58,16.49,16.53,81400.0,8.8958,8.9335,8.885,8.9066,81400.0
2007-02-13 10:30:00,16.53,16.56,16.49,16.5,67800.0,8.9066,8.9227,8.885,8.8904,67800.0
2007-02-13 11:00:00,16.5,16.54,16.48,16.54,30700.0,8.8904,8.912,8.8796,8.912,30700.0
2007-02-13 11:30:00,16.51,16.66,16.5,16.65,67700.0,8.8958,8.9766,8.8904,8.9712,67700.0
2007-02-13 12:00:00,16.63,16.64,16.6,16.62,22500.0,8.9604,8.9658,8.9443,8.9551,22500.0
2007-02-13 12:30:00,16.62,16.63,16.54,16.56,36300.0,8.9551,8.9604,8.912,8.9227,36300.0
2007-02-13 13:00:00,16.56,16.63,16.55,16.62,33600.0,8.9227,8.9604,8.9173,8.9551,33600.0
2007-02-13 13:30:00,16.62,16.64,16.58,16.62,38900.0,8.9551,8.9658,8.9335,8.9551,38900.0
2007-02-13 14:00:00,16.62,16.62,16.59,16.62,32900.0,8.9551,8.9551,8.9389,8.9551,32900.0
2007-02-13 14:30:00,16.62,16.64,16.58,16.6,60600.0,8.9551,8.9658,8.9335,8.9443,60600.0
2007-02-13 15:00:00,16.61,16.62,16.58,16.6,48200.0,8.9497,8.9551,8.9335,8.9443,48200.0
2007-02-13 15:30:00,16.6,16.72,16.59,16.66,130300.0,8.9443,9.0089,8.9389,8.9766,130300.0
2007-02-14 09:30:00,16.66,16.72,16.63,16.71,36200.0,8.9766,9.0089,8.9604,9.0036,36200.0
2007-02-14 10:00:00,16.71,16.82,16.71,16.75,37100.0,9.0036,9.0628,9.0036,9.0251,37100.0
2007-02-14 10:30:00,16.76,16.76,16.6,16.63,47100.0,9.0305,9.0305,8.9443,8.9604,47100.0
2007-02-14 11:00:00,16.64,16.7,16.62,16.69,43900.0,8.9658,8.9982,8.9551,8.9928,43900.0
2007-02-14 11:30:00,16.69,16.71,16.61,16.61,24500.0,8.9928,9.0036,8.9497,8.9497,24500.0
2007-02-14 12:00:00,16.61,16.65,16.61,16.65,13400.0,8.9497,8.9712,8.9497,8.9712,13400.0
2007-02-14 12:30:00,16.64,16.66,16.64,16.66,17500.0,8.9658,8.9766,8.9658,8.9766,17500.0
2007-02-14 13:00:00,16.65,16.69,16.64,16.67,14000.0,8.9712,8.9928,8.9658,8.982,14000.0
2007-02-14 13:30:00,16.68,16.71,16.66,16.69,16400.0,8.9874,9.0036,8.9766,8.9928,16400.0
2007-02-14 14:00:00,16.69,16.71,16.63,16.63,27400.0,8.9928,9.0036,8.9604,8.9604,27400.0
2007-02-14 14:30:00,16.64,16.7,16.64,16.67,45900.0,8.9658,8.9982,8.9658,8.982,45900.0
2007-02-14 15:00:00,16.67,16.74,16.64,16.65,58100.0,8.982,9.0197,8.9658,8.9712,58100.0
2007-02-14 15:30:00,16.65,16.69,16.65,16.69,87500.0,8.9712,8.9928,8.9712,8.9928,87500.0
2007-02-15 09:30:00,16.67,16.7,16.45,16.52,51400.0,8.982,8.9982,8.8635,8.9012,51400.0
2007-02-15 10:00:00,16.52,16.53,16.47,16.49,44500.0,8.9012,8.9066,8.8742,8.885,44500.0
2007-02-15 10:30:00,16.49,16.53,16.45,16.45,35100.0,8.885,8.9066,8.8635,8.8635,35100.0
2007-02-15 11:00:00,16.46,16.5,16.45,16.5,42500.0,8.8688,8.8904,8.8635,8.8904,42500.0
2007-02-15 11:30:00,16.5,16.51,16.49,16.49,46400.0,8.8904,8.8958,8.885,8.885,46400.0
2007-02-15 12:00:00,16.49,16.5,16.48,16.49,44100.0,8.885,8.8904,8.8796,8.885,44100.0
2007-02-15 12:30:00,16.49,16.53,16.49,16.51,29500.0,8.885,8.9066,8.885,8.8958,29500.0
2007-02-15 13:00:00,16.5,16.51,16.47,16.48,27700.0,8.8904,8.8958,8.8742,8.8796,27700.0
2007-02-15 13:30:00,16.47,16.52,16.47,16.49,23600.0,8.8742,8.9012,8.8742,8.885,23600.0
2007-02-15 14:00:00,16.49,16.61,16.49,16.6,56100.0,8.885,8.9497,8.885,8.9443,56100.0
2007-02-15 14:30:00,16.59,16.62,16.59,16.61,43000.0,8.9389,8.9551,8.9389,8.9497,43000.0
2007-02-15 15:00:00,16.61,16.61,16.53,16.57,72400.0,8.9497,8.9497,8.9066,8.9281,72400.0
2007-02-15 15:30:00,16.57,16.61,16.54,16.58,109200.0,8.9281,8.9497,8.912,8.9335,109200.0
2007-02-16 09:30:00,16.58,16.71,16.5,16.53,72700.0,8.9335,9.0036,8.8904,8.9066,72700.0
2007-02-16 10:00:00,16.52,16.56,16.49,16.51,34500.0,8.9012,8.9227,8.885,8.8958,34500.0
2007-02-16 10:30:00,16.51,16.57,16.5,16.57,24000.0,8.8958,8.9281,8.8904,8.9281,24000.0
2007-02-16 11:00:00,16.54,16.57,16.54,16.54,13500.0,8.912,8.9281,8.912,8.912,13500.0
2007-02-16 11:30:00,16.54,16.56,16.53,16.56,16300.0,8.912,8.9227,8.9066,8.9227,16300.0
2007-02-16 12:00:00,16.56,16.59,16.55,16.57,18400.0,8.9227,8.9389,8.9173,8.9281,18400.0
2007-02-16 12:30:00,16.58,16.58,16.57,16.57,6500.0,8.9335,8.9335,8.9281,8.9281,6500.0
2007-02-16 13:00:00,16.57,16.58,16.57,16.57,10800.0,8.9281,8.9335,8.9281,8.9281,10800.0
2007-02-16 13:30:00,16.57,16.58,16.55,16.57,14000.0,8.9281,8.9335,8.9173,8.9281,14000.0
2007-02-16 14:00:00,16.56,16.59,16.55,16.55,16200.0,8.9227,8.9389,8.9173,8.9173,16200.0
2007-02-16 14:30:00,16.55,16.58,16.55,16.56,9200.0,8.9173,8.9335,8.9173,8.9227,9200.0
2007-02-16 15:00:00,16.56,16.57,16.54,16.57,16000.0,8.9227,8.9281,8.912,8.9281,16000.0
2007-02-16 15:30:00,16.57,16.68,16.56,16.66,84200.0,8.9281,8.9874,8.9227,8.9766,84200.0
2007-02-20 09:30:00,16.62,16.62,16.38,16.38,60300.0,8.9551,8.9551,8.8257,8.8257,60300.0
2007-02-20 10:00:00,16.37,16.44,16.31,16.43,47000.0,8.8204,8.8581,8.788,8.8527,47000.0
2007-02-20 10:30:00,16.43,16.51,16.43,16.51,31100.0,8.8527,8.8958,8.8527,8.8958,31100.0
2007-02-20 11:00:00,16.51,16.7,16.51,16.69,72800.0,8.8958,8.9982,8.8958,8.9928,72800.0
2007-02-20 11:30:00,16.7,16.76,16.67,16.69,51800.0,8.9982,9.0305,8.982,8.9928,51800.0
2007-02-20 12:00:00,16.69,16.81,16.68,16.81,67800.0,8.9928,9.0574,8.9874,9.0574,67800.0
2007-02-20 12:30:00,16.8,16.8,16.77,16.79,29200.0,9.052,9.052,9.0359,9.0467,29200.0
2007-02-20 13:00:00,16.78,16.81,16.78,16.8,41300.0,9.0413,9.0574,9.0413,9.052,41300.0
2007-02-20 13:30:00,16.79,16.82,16.78,16.81,44700.0,9.0467,9.0628,9.0413,9.0574,44700.0
2007-02-20 14:00:00,16.81,16.84,16.78,16.82,52500.0,9.0574,9.0736,9.0413,9.0628,52500.0
2007-02-20 14:30:00,16.82,16.83,16.81,16.81,40700.0,9.0628,9.0682,9.0574,9.0574,40700.0
2007-02-20 15:00:00,16.82,16.86,16.79,16.85,74900.0,9.0628,9.0844,9.0467,9.079,74900.0
2007-02-20 15:30:00,16.85,16.9,16.84,16.86,118500.0,9.079,9.1059,9.0736,9.0844,118500.0
2007-02-21 09:30:00,16.75,16.86,16.69,16.8,29200.0,9.0251,9.0844,8.9928,9.052,29200.0
2007-02-21 10:00:00,16.81,16.9,16.81,16.9,34100.0,9.0574,9.1059,9.0574,9.1059,34100.0
2007-02-21 10:30:00,16.9,16.98,16.88,16.98,77700.0,9.1059,9.149,9.0951,9.149,77700.0
2007-02-21 11:00:00,16.97,17.01,16.97,16.97,106000.0,9.1436,9.1652,9.1436,9.1436,106000.0
2007-02-21 11:30:00,16.96,16.98,16.93,16.94,21900.0,9.1383,9.149,9.1221,9.1275,21900.0
2007-02-21 12:00:00,16.93,17.0,16.92,16.99,36600.0,9.1221,9.1598,9.1167,9.1544,36600.0
2007-02-21 12:30:00,16.98,17.0,16.95,17.0,40700.0,9.149,9.1598,9.1329,9.1598,40700.0
2007-02-21 13:00:00,16.99,17.02,16.98,16.99,18900.0,9.1544,9.1706,9.149,9.1544,18900.0
2007-02-21 13:30:00,16.98,16.99,16.91,16.93,12800.0,9.149,9.1544,9.1113,9.1221,12800.0
2007-02-21 14:00:00,16.91,16.97,16.89,16.91,18600.0,9.1113,9.1436,9.1005,9.1113,18600.0
2007-02-21 14:30:00,16.91,16.98,16.91,16.98,33400.0,9.1113,9.149,9.1113,9.149,33400.0
2007-02-21 15:00:00,16.98,16.99,16.97,16.97,27500.0,9.149,9.1544,9.1436,9.1436,27500.0
2007-02-21 15:30:00,16.97,17.0,16.96,16.99,101800.0,9.1436,9.1598,9.1383,9.1544,101800.0
2007-02-22 09:30:00,16.99,17.02,16.92,17.0,37300.0,9.1544,9.1706,9.1167,9.1598,37300.0
2007-02-22 10:00:00,17.0,17.0,16.95,16.99,31300.0,9.1598,9.1598,9.1329,9.1544,31300.0
2007-02-22 10:30:00,16.98,17.0,16.98,17.0,37600.0,9.149,9.1598,9.149,9.1598,37600.0
2007-02-22 11:00:00,17.0,17.0,16.93,16.93,77900.0,9.1598,9.1598,9.1221,9.1221,77900.0
2007-02-22 11:30:00,16.93,16.96,16.9,16.96,45300.0,9.1221,9.1383,9.1059,9.1383,45300.0
2007-02-22 12:00:00,16.97,17.0,16.94,16.97,31300.0,9.1436,9.1598,9.1275,9.1436,31300.0
2007-02-22 12:30:00,16.99,16.99,16.93,16.94,16500.0,9.1544,9.1544,9.1221,9.1275,16500.0
2007-02-22 13:00:00,16.93,16.94,16.87,16.88,21800.0,9.1221,9.1275,9.0898,9.0951,21800.0
2007-02-22 13:30:00,16.87,16.92,16.86,16.92,28700.0,9.0898,9.1167,9.0844,9.1167,28700.0
2007-02-22 14:00:00,16.92,16.93,16.88,16.89,20400.0,9.1167,9.1221,9.0951,9.1005,20400.0
2007-02-22 14:30:00,16.88,16.89,16.8,16.82,48300.0,9.0951,9.1005,9.052,9.0628,48300.0
2007-02-22 15:00:00,16.82,16.9,16.81,16.83,65800.0,9.0628,9.1059,9.0574,9.0682,65800.0
2007-02-22 15:30:00,16.83,16.88,16.83,16.88,105800.0,9.0682,9.0951,9.0682,9.0951,105800.0
2007-02-23 09:30:00,16.86,17.06,16.85,17.05,80100.0,9.0844,9.1921,9.079,9.1867,80100.0
2007-02-23 10:00:00,17.05,17.15,17.03,17.13,113500.0,9.1867,9.2406,9.176,9.2299,113500.0
2007-02-23 10:30:00,17.13,17.18,17.1,17.18,123700.0,9.2299,9.2568,9.2137,9.2568,123700.0
2007-02-23 11:00:00,17.18,17.52,17.18,17.44,443400.0,9.2568,9.44,9.2568,9.3969,443400.0
2007-02-23 11:30:00,17.45,17.63,17.45,17.61,221300.0,9.4023,9.4993,9.4023,9.4885,221300.0
2007-02-23 12:00:00,17.62,17.62,17.46,17.5,104100.0,9.4939,9.4939,9.4077,9.4292,104100.0
2007-02-23 12:30:00,17.51,17.6,17.48,17.55,97100.0,9.4346,9.4831,9.4184,9.4562,97100.0
2007-02-23 13:00:00,17.56,17.58,17.52,17.54,79000.0,9.4615,9.4723,9.44,9.4508,79000.0
2007-02-23 13:30:00,17.54,17.66,17.51,17.63,102200.0,9.4508,9.5154,9.4346,9.4993,102200.0
2007-02-23 14:00:00,17.62,17.76,17.6,17.68,118500.0,9.4939,9.5693,9.4831,9.5262,118500.0
2007-02-23 14:30:00,17.67,17.74,17.6,17.69,99500.0,9.5208,9.5585,9.4831,9.5316,99500.0
2007-02-23 15:00:00,17.7,17.86,17.67,17.86,148000.0,9.537,9.6232,9.5208,9.6232,148000.0
2007-02-23 15:30:00,17.86,18.07,17.86,17.97,556100.0,9.6232,9.7363,9.6232,9.6825,556100.0
2007-02-26 09:30:00,18.18,18.33,18.0,18.04,189400.0,9.7956,9.8764,9.6986,9.7202,189400.0
2007-02-26 10:00:00,18.04,18.05,17.87,17.93,102400.0,9.7202,9.7256,9.6286,9.6609,102400.0
2007-02-26 10:30:00,17.93,17.95,17.85,17.87,48700.0,9.6609,9.6717,9.6178,9.6286,48700.0
2007-02-26 11:00:00,17.86,17.87,17.82,17.86,39200.0,9.6232,9.6286,9.6016,9.6232,39200.0
2007-02-26 11:30:00,17.86,17.87,17.81,17.82,43600.0,9.6232,9.6286,9.5962,9.6016,43600.0
2007-02-26 12:00:00,17.82,17.83,17.73,17.74,45500.0,9.6016,9.607,9.5531,9.5585,45500.0
2007-02-26 12:30:00,17.74,17.76,17.66,17.67,66900.0,9.5585,9.5693,9.5154,9.5208,66900.0
2007-02-26 13:00:00,17.68,17.73,17.67,17.68,52000.0,9.5262,9.5531,9.5208,9.5262,52000.0
2007-02-26 13:30:00,17.69,17.81,17.69,17.79,52500.0,9.5316,9.5962,9.5316,9.5855,52500.0
2007-02-26 14:00:00,17.79,17.82,17.76,17.82,50600.0,9.5855,9.6016,9.5693,9.6016,50600.0
2007-02-26 14:30:00,17.82,17.9,17.82,17.85,61500.0,9.6016,9.6447,9.6016,9.6178,61500.0
2007-02-26 15:00:00,17.85,17.85,17.72,17.78,92900.0,9.6178,9.6178,9.5478,9.5801,92900.0
2007-02-26 15:30:00,17.77,17.86,17.76,17.85,146800.0,9.5747,9.6232,9.5693,9.6178,146800.0
2007-02-27 09:30:00,17.6,17.6,17.28,17.39,84500.0,9.4831,9.4831,9.3107,9.3699,84500.0
2007-02-27 10:00:00,17.4,17.5,17.28,17.35,100600.0,9.3753,9.4292,9.3107,9.3484,100600.0
2007-02-27 10:30:00,17.36,17.42,17.32,17.36,58500.0,9.3538,9.3861,9.3322,9.3538,58500.0
2007-02-27 11:00:00,17.35,17.37,17.21,17.31,47900.0,9.3484,9.3592,9.273,9.3268,47900.0
2007-02-27 11:30:00,17.3,17.45,17.29,17.39,33500.0,9.3215,9.4023,9.3161,9.3699,33500.0
2007-02-27 12:00:00,17.39,17.4,17.26,17.3,36100.0,9.3699,9.3753,9.2999,9.3215,36100.0
2007-02-27 12:30:00,17.31,17.31,17.15,17.24,87400.0,9.3268,9.3268,9.2406,9.2891,87400.0
2007-02-27 13:00:00,17.25,17.26,17.14,17.15,41600.0,9.2945,9.2999,9.2352,9.2406,41600.0
2007-02-27 13:30:00,17.14,17.15,17.05,17.11,75500.0,9.2352,9.2406,9.1867,9.2191,75500.0
2007-02-27 14:00:00,17.11,17.12,16.95,16.95,57500.0,9.2191,9.2245,9.1329,9.1329,57500.0
2007-02-27 14:30:00,16.94,17.01,16.82,16.82,64200.0,9.1275,9.1652,9.0628,9.0628,64200.0
2007-02-27 15:00:00,16.83,17.1,16.76,17.04,82400.0,9.0682,9.2137,9.0305,9.1814,82400.0
2007-02-27 15:30:00,17.04,17.04,16.83,16.86,89300.0,9.1814,9.1814,9.0682,9.0844,89300.0
2007-02-28 09:30:00,16.92,17.25,16.8,17.07,150800.0,9.1167,9.2945,9.052,9.1975,150800.0
2007-02-28 10:00:00,17.09,17.19,16.99,17.14,159900.0,9.2083,9.2622,9.1544,9.2352,159900.0
2007-02-28 10:30:00,17.14,17.45,17.08,17.27,110800.0,9.2352,9.4023,9.2029,9.3053,110800.0
2007-02-28 11:00:00,17.28,17.39,17.19,17.36,73400.0,9.3107,9.3699,9.2622,9.3538,73400.0
2007-02-28 11:30:00,17.35,17.38,17.2,17.21,70500.0,9.3484,9.3646,9.2676,9.273,70500.0
2007-02-28 12:00:00,17.21,17.3,17.17,17.26,46500.0,9.273,9.3215,9.2514,9.2999,46500.0
2007-02-28 12:30:00,17.25,17.4,17.25,17.37,53700.0,9.2945,9.3753,9.2945,9.3592,53700.0
2007-02-28 13:00:00,17.37,17.42,17.31,17.42,59900.0,9.3592,9.3861,9.3268,9.3861,59900.0
2007-02-28 13:30:00,17.43,17.43,17.32,17.36,68300.0,9.3915,9.3915,9.3322,9.3538,68300.0
2007-02-28 14:00:00,17.36,17.43,17.31,17.36,93600.0,9.3538,9.3915,9.3268,9.3538,93600.0
2007-02-28 14:30:00,17.36,17.47,17.33,17.44,105000.0,9.3538,9.413,9.3376,9.3969,105000.0
2007-02-28 15:00:00,17.45,17.47,17.38,17.44,88600.0,9.4023,9.413,9.3646,9.3969,88600.0
2007-02-28 15:30:00,17.44,17.44,17.27,17.28,142600.0,9.3969,9.3969,9.3053,9.3107,142600.0
2007-03-01 09:30:00,16.93,17.15,16.8,16.92,110100.0,9.1221,9.2406,9.052,9.1167,110100.0
2007-03-01 10:00:00,16.94,17.2,16.94,17.04,88400.0,9.1275,9.2676,9.1275,9.1814,88400.0
2007-03-01 10:30:00,17.04,17.2,16.88,17.08,104800.0,9.1814,9.2676,9.0951,9.2029,104800.0
2007-03-01 11:00:00,17.14,17.32,17.08,17.18,99000.0,9.2352,9.3322,9.2029,9.2568,99000.0
2007-03-01 11:30:00,17.19,17.25,17.14,17.16,62000.0,9.2622,9.2945,9.2352,9.246,62000.0
2007-03-01 12:00:00,17.16,17.22,17.16,17.17,52600.0,9.246,9.2783,9.246,9.2514,52600.0
2007-03-01 12:30:00,17.16,17.17,17.12,17.16,22400.0,9.246,9.2514,9.2245,9.246,22400.0
2007-03-01 13:00:00,17.16,17.22,17.12,17.15,26200.0,9.246,9.2783,9.2245,9.2406,26200.0
2007-03-01 13:30:00,17.16,17.18,17.07,17.18,29400.0,9.246,9.2568,9.1975,9.2568,29400.0
2007-03-01 14:00:00,17.18,17.31,17.14,17.15,55700.0,9.2568,9.3268,9.2352,9.2406,55700.0
2007-03-01 14:30:00,17.16,17.25,17.16,17.17,49700.0,9.246,9.2945,9.246,9.2514,49700.0
2007-03-01 15:00:00,17.17,17.17,17.0,17.04,64700.0,9.2514,9.2514,9.1598,9.1814,64700.0
2007-03-01 15:30:00,17.04,17.13,17.04,17.11,87300.0,9.1814,9.2299,9.1814,9.2191,87300.0
2007-03-02 09:30:00,17.0,17.08,16.85,16.89,69400.0,9.1598,9.2029,9.079,9.1005,69400.0
2007-03-02 10:00:00,16.88,17.04,16.84,17.0,65200.0,9.0951,9.1814,9.0736,9.1598,65200.0
2007-03-02 10:30:00,17.01,17.26,17.01,17.2,67200.0,9.1652,9.2999,9.1652,9.2676,67200.0
2007-03-02 11:00:00,17.19,17.19,17.12,17.13,39900.0,9.2622,9.2622,9.2245,9.2299,39900.0
2007-03-02 11:30:00,17.12,17.17,17.07,17.09,42100.0,9.2245,9.2514,9.1975,9.2083,42100.0
2007-03-02 12:00:00,17.1,17.12,16.86,16.86,46800.0,9.2137,9.2245,9.0844,9.0844,46800.0
2007-03-02 12:30:00,16.87,17.02,16.87,16.98,54900.0,9.0898,9.1706,9.0898,9.149,54900.0
2007-03-02 13:00:00,17.0,17.0,16.93,16.93,44200.0,9.1598,9.1598,9.1221,9.1221,44200.0
2007-03-02 13:30:00,16.94,16.94,16.86,16.89,56800.0,9.1275,9.1275,9.0844,9.1005,56800.0
2007-03-02 14:00:00,16.89,16.89,16.82,16.85,44100.0,9.1005,9.1005,9.0628,9.079,44100.0
2007-03-02 14:30:00,16.85,16.99,16.83,16.92,56800.0,9.079,9.1544,9.0682,9.1167,56800.0
2007-03-02 15:00:00,16.92,17.01,16.92,16.98,58700.0,9.1167,9.1652,9.1167,9.149,58700.0
2007-03-02 15:30:00,16.98,16.98,16.84,16.84,115200.0,9.149,9.149,9.0736,9.0736,115200.0
2007-03-05 09:30:00,16.65,16.92,16.61,16.92,78200.0,8.9712,9.1167,8.9497,9.1167,78200.0
2007-03-05 10:00:00,16.9,17.08,16.78,16.82,99800.0,9.1059,9.2029,9.0413,9.0628,99800.0
2007-03-05 10:30:00,16.81,16.83,16.65,16.76,75200.0,9.0574,9.0682,8.9712,9.0305,75200.0
2007-03-05 11:00:00,16.77,16.83,16.72,16.78,43700.0,9.0359,9.0682,9.0089,9.0413,43700.0
2007-03-05 11:30:00,16.79,16.79,16.65,16.65,37700.0,9.0467,9.0467,8.9712,8.9712,37700.0
2007-03-05 12:00:00,16.65,16.69,16.59,16.66,35100.0,8.9712,8.9928,8.9389,8.9766,35100.0
2007-03-05 12:30:00,16.65,16.75,16.59,16.59,31800.0,8.9712,9.0251,8.9389,8.9389,31800.0
2007-03-05 13:00:00,16.6,16.66,16.55,16.57,32200.0,8.9443,8.9766,8.9173,8.9281,32200.0
2007-03-05 13:30:00,16.57,16.72,16.57,16.67,36800.0,8.9281,9.0089,8.9281,8.982,36800.0
2007-03-05 14:00:00,16.68,16.74,16.61,16.63,67300.0,8.9874,9.0197,8.9497,8.9604,67300.0
2007-03-05 14:30:00,16.61,16.69,16.59,16.64,32900.0,8.9497,8.9928,8.9389,8.9658,32900.0
2007-03-05 15:00:00,16.65,16.67,16.55,16.62,69400.0,8.9712,8.982,8.9173,8.9551,69400.0
2007-03-05 15:30:00,16.62,16.62,16.41,16.42,141400.0,8.9551,8.9551,8.8419,8.8473,141400.0
2007-03-06 09:30:00,16.55,16.63,16.5,16.57,104000.0,8.9173,8.9604,8.8904,8.9281,104000.0
2007-03-06 10:00:00,16.56,16.63,16.43,16.52,206300.0,8.9227,8.9604,8.8527,8.9012,206300.0
2007-03-06 10:30:00,16.52,16.54,16.39,16.39,44900.0,8.9012,8.912,8.8311,8.8311,44900.0
2007-03-06 11:00:00,16.4,16.5,16.4,16.42,39800.0,8.8365,8.8904,8.8365,8.8473,39800.0
2007-03-06 11:30:00,16.43,16.51,16.42,16.48,49700.0,8.8527,8.8958,8.8473,8.8796,49700.0
2007-03-06 12:00:00,16.49,16.55,16.49,16.5,67200.0,8.885,8.9173,8.885,8.8904,67200.0
2007-03-06 12:30:00,16.51,16.55,16.5,16.53,52000.0,8.8958,8.9173,8.8904,8.9066,52000.0
2007-03-06 13:00:00,16.53,16.54,16.5,16.52,45200.0,8.9066,8.912,8.8904,8.9012,45200.0
2007-03-06 13:30:00,16.52,16.57,16.51,16.57,78200.0,8.9012,8.9281,8.8958,8.9281,78200.0
2007-03-06 14:00:00,16.57,16.67,16.57,16.6,107500.0,8.9281,8.982,8.9281,8.9443,107500.0
2007-03-06 14:30:00,16.61,16.61,16.56,16.59,66400.0,8.9497,8.9497,8.9227,8.9389,66400.0
2007-03-06 15:00:00,16.59,16.62,16.56,16.6,84100.0,8.9389,8.9551,8.9227,8.9443,84100.0
2007-03-06 15:30:00,16.59,16.62,16.51,16.58,125000.0,8.9389,8.9551,8.8958,8.9335,125000.0
2007-03-07 09:30:00,16.64,16.69,16.51,16.6,84700.0,8.9658,8.9928,8.8958,8.9443,84700.0
2007-03-07 10:00:00,16.6,16.69,16.59,16.66,69500.0,8.9443,8.9928,8.9389,8.9766,69500.0
2007-03-07 10:30:00,16.65,16.69,16.61,16.61,57100.0,8.9712,8.9928,8.9497,8.9497,57100.0
2007-03-07 11:00:00,16.61,16.61,16.48,16.49,66800.0,8.9497,8.9497,8.8796,8.885,66800.0
2007-03-07 11:30:00,16.49,16.5,16.43,16.49,92500.0,8.885,8.8904,8.8527,8.885,92500.0
2007-03-07 12:00:00,16.48,16.49,16.46,16.48,45900.0,8.8796,8.885,8.8688,8.8796,45900.0
2007-03-07 12:30:00,16.48,16.56,16.48,16.56,31600.0,8.8796,8.9227,8.8796,8.9227,31600.0
2007-03-07 13:00:00,16.55,16.56,16.51,16.54,33500.0,8.9173,8.9227,8.8958,8.912,33500.0
2007-03-07 13:30:00,16.54,16.55,16.5,16.5,39300.0,8.912,8.9173,8.8904,8.8904,39300.0
2007-03-07 14:00:00,16.5,16.56,16.46,16.48,58200.0,8.8904,8.9227,8.8688,8.8796,58200.0
2007-03-07 14:30:00,16.48,16.55,16.48,16.5,44200.0,8.8796,8.9173,8.8796,8.8904,44200.0
2007-03-07 15:00:00,16.51,16.59,16.5,16.52,61500.0,8.8958,8.9389,8.8904,8.9012,61500.0
2007-03-07 15:30:00,16.52,16.52,16.44,16.45,76900.0,8.9012,8.9012,8.8581,8.8635,76900.0
2007-03-08 09:30:00,16.59,16.79,16.45,16.75,151100.0,8.9389,9.0467,8.8635,9.0251,151100.0
2007-03-08 10:00:00,16.74,16.82,16.72,16.74,70000.0,9.0197,9.0628,9.0089,9.0197,70000.0
2007-03-08 10:30:00,16.76,16.84,16.73,16.81,26900.0,9.0305,9.0736,9.0143,9.0574,26900.0
2007-03-08 11:00:00,16.81,16.82,16.71,16.81,38500.0,9.0574,9.0628,9.0036,9.0574,38500.0
2007-03-08 11:30:00,16.8,16.84,16.75,16.82,28500.0,9.052,9.0736,9.0251,9.0628,28500.0
2007-03-08 12:00:00,16.82,16.85,16.7,16.78,30300.0,9.0628,9.079,8.9982,9.0413,30300.0
2007-03-08 12:30:00,16.77,16.8,16.74,16.74,24400.0,9.0359,9.052,9.0197,9.0197,24400.0
2007-03-08 13:00:00,16.77,16.84,16.75,16.83,18100.0,9.0359,9.0736,9.0251,9.0682,18100.0
2007-03-08 13:30:00,16.84,16.84,16.77,16.79,27400.0,9.0736,9.0736,9.0359,9.0467,27400.0
2007-03-08 14:00:00,16.79,16.8,16.64,16.66,51300.0,9.0467,9.052,8.9658,8.9766,51300.0
2007-03-08 14:30:00,16.65,16.68,16.57,16.65,68700.0,8.9712,8.9874,8.9281,8.9712,68700.0
2007-03-08 15:00:00,16.66,16.68,16.6,16.67,54500.0,8.9766,8.9874,8.9443,8.982,54500.0
2007-03-08 15:30:00,16.68,16.73,16.59,16.62,95400.0,8.9874,9.0143,8.9389,8.9551,95400.0
2007-03-09 09:30:00,16.85,16.93,16.83,16.85,59200.0,9.079,9.1221,9.0682,9.079,59200.0
2007-03-09 10:00:00,16.86,16.88,16.79,16.85,25400.0,9.0844,9.0951,9.0467,9.079,25400.0
2007-03-09 10:30:00,16.82,16.91,16.82,16.9,26200.0,9.0628,9.1113,9.0628,9.1059,26200.0
2007-03-09 11:00:00,16.89,16.9,16.81,16.82,18600.0,9.1005,9.1059,9.0574,9.0628,18600.0
2007-03-09 11:30:00,16.84,16.9,16.81,16.83,24800.0,9.0736,9.1059,9.0574,9.0682,24800.0
2007-03-09 12:00:00,16.83,16.91,16.83,16.91,24100.0,9.0682,9.1113,9.0682,9.1113,24100.0
2007-03-09 12:30:00,16.91,16.95,16.83,16.83,17700.0,9.1113,9.1329,9.0682,9.0682,17700.0
2007-03-09 13:00:00,16.84,16.86,16.83,16.86,13900.0,9.0736,9.0844,9.0682,9.0844,13900.0
2007-03-09 13:30:00,16.86,16.86,16.75,16.77,28300.0,9.0844,9.0844,9.0251,9.0359,28300.0
2007-03-09 14:00:00,16.74,16.82,16.67,16.77,29700.0,9.0197,9.0628,8.982,9.0359,29700.0
2007-03-09 14:30:00,16.77,16.82,16.7,16.8,27700.0,9.0359,9.0628,8.9982,9.052,27700.0
2007-03-09 15:00:00,16.8,16.81,16.74,16.79,25900.0,9.052,9.0574,9.0197,9.0467,25900.0
2007-03-09 15:30:00,16.79,16.89,16.78,16.88,99700.0,9.0467,9.1005,9.0413,9.0951,99700.0
2007-03-12 09:30:00,16.9,16.95,16.8,16.8,52500.0,9.1059,9.1329,9.052,9.052,52500.0
2007-03-12 10:00:00,16.8,16.84,16.77,16.8,17000.0,9.052,9.0736,9.0359,9.052,17000.0
2007-03-12 10:30:00,16.82,16.84,16.76,16.81,27000.0,9.0628,9.0736,9.0305,9.0574,27000.0
2007-03-12 11:00:00,16.83,16.83,16.75,16.76,6100.0,9.0682,9.0682,9.0251,9.0305,6100.0
2007-03-12 11:30:00,16.73,16.77,16.72,16.73,21600.0,9.0143,9.0359,9.0089,9.0143,21600.0
2007-03-12 12:00:00,16.73,16.84,16.73,16.82,28500.0,9.0143,9.0736,9.0143,9.0628,28500.0
2007-03-12 12:30:00,16.83,16.83,16.76,16.77,12200.0,9.0682,9.0682,9.0305,9.0359,12200.0
2007-03-12 13:00:00,16.77,16.78,16.73,16.74,13100.0,9.0359,9.0413,9.0143,9.0197,13100.0
2007-03-12 13:30:00,16.74,16.76,16.72,16.76,10500.0,9.0197,9.0305,9.0089,9.0305,10500.0
2007-03-12 14:00:00,16.77,16.87,16.76,16.86,12800.0,9.0359,9.0898,9.0305,9.0844,12800.0
2007-03-12 14:30:00,16.87,16.9,16.86,16.9,21300.0,9.0898,9.1059,9.0844,9.1059,21300.0
2007-03-12 15:00:00,16.9,16.9,16.78,16.79,30800.0,9.1059,9.1059,9.0413,9.0467,30800.0
2007-03-12 15:30:00,16.79,16.87,16.72,16.86,77500.0,9.0467,9.0898,9.0089,9.0844,77500.0
2007-03-13 09:30:00,16.73,16.74,16.68,16.71,30900.0,9.0143,9.0197,8.9874,9.0036,30900.0
2007-03-13 10:00:00,16.69,16.73,16.66,16.69,52100.0,8.9928,9.0143,8.9766,8.9928,52100.0
2007-03-13 10:30:00,16.7,16.7,16.66,16.67,34400.0,8.9982,8.9982,8.9766,8.982,34400.0
2007-03-13 11:00:00,16.67,16.67,16.59,16.59,40000.0,8.982,8.982,8.9389,8.9389,40000.0
2007-03-13 11:30:00,16.58,16.62,16.55,16.57,34700.0,8.9335,8.9551,8.9173,8.9281,34700.0
2007-03-13 12:00:00,16.56,16.57,16.46,16.46,53900.0,8.9227,8.9281,8.8688,8.8688,53900.0
2007-03-13 12:30:00,16.45,16.5,16.4,16.44,56800.0,8.8635,8.8904,8.8365,8.8581,56800.0
2007-03-13 13:00:00,16.43,16.47,16.41,16.41,26200.0,8.8527,8.8742,8.8419,8.8419,26200.0
2007-03-13 13:30:00,16.41,16.41,16.32,16.38,51900.0,8.8419,8.8419,8.7934,8.8257,51900.0
2007-03-13 14:00:00,16.38,16.38,16.3,16.35,51100.0,8.8257,8.8257,8.7826,8.8096,51100.0
2007-03-13 14:30:00,16.35,16.4,16.3,16.3,65100.0,8.8096,8.8365,8.7826,8.7826,65100.0
2007-03-13 15:00:00,16.3,16.3,16.22,16.28,101400.0,8.7826,8.7826,8.7395,8.7719,101400.0
2007-03-13 15:30:00,16.26,16.29,16.19,16.22,148900.0,8.7611,8.7772,8.7234,8.7395,148900.0
2007-03-14 09:30:00,16.21,16.46,16.2,16.25,40900.0,8.7341,8.8688,8.7288,8.7557,40900.0
2007-03-14 10:00:00,16.23,16.32,16.15,16.26,51500.0,8.7449,8.7934,8.7018,8.7611,51500.0
2007-03-14 10:30:00,16.27,16.37,16.27,16.32,33900.0,8.7665,8.8204,8.7665,8.7934,33900.0
2007-03-14 11:00:00,16.3,16.33,16.22,16.22,28500.0,8.7826,8.7988,8.7395,8.7395,28500.0
2007-03-14 11:30:00,16.22,16.26,16.18,16.2,34300.0,8.7395,8.7611,8.718,8.7288,34300.0
2007-03-14 12:00:00,16.21,16.22,16.01,16.05,119700.0,8.7341,8.7395,8.6264,8.6479,119700.0
2007-03-14 12:30:00,16.06,16.09,15.97,16.0,57200.0,8.6533,8.6695,8.6048,8.621,57200.0
2007-03-14 13:00:00,15.98,16.3,15.98,16.29,51300.0,8.6102,8.7826,8.6102,8.7772,51300.0
2007-03-14 13:30:00,16.27,16.32,16.17,16.2,28700.0,8.7665,8.7934,8.7126,8.7288,28700.0
2007-03-14 14:00:00,16.19,16.32,16.19,16.32,20800.0,8.7234,8.7934,8.7234,8.7934,20800.0
2007-03-14 14:30:00,16.32,16.4,16.29,16.31,32900.0,8.7934,8.8365,8.7772,8.788,32900.0
2007-03-14 15:00:00,16.31,16.41,16.31,16.39,31700.0,8.788,8.8419,8.788,8.8311,31700.0
2007-03-14 15:30:00,16.37,16.41,16.33,16.41,75600.0,8.8204,8.8419,8.7988,8.8419,75600.0
2007-03-15 09:30:00,16.43,16.71,16.4,16.6,95500.0,8.8527,9.0036,8.8365,8.9443,95500.0
2007-03-15 10:00:00,16.61,16.62,16.49,16.53,29800.0,8.9497,8.9551,8.885,8.9066,29800.0
2007-03-15 10:30:00,16.54,16.57,16.48,16.52,26000.0,8.912,8.9281,8.8796,8.9012,26000.0
2007-03-15 11:00:00,16.52,16.53,16.44,16.48,19100.0,8.9012,8.9066,8.8581,8.8796,19100.0
2007-03-15 11:30:00,16.45,16.46,16.34,16.35,23300.0,8.8635,8.8688,8.8042,8.8096,23300.0
2007-03-15 12:00:00,16.36,16.41,16.34,16.4,34800.0,8.815,8.8419,8.8042,8.8365,34800.0
2007-03-15 12:30:00,16.41,16.49,16.41,16.45,21500.0,8.8419,8.885,8.8419,8.8635,21500.0
2007-03-15 13:00:00,16.45,16.47,16.35,16.36,25100.0,8.8635,8.8742,8.8096,8.815,25100.0
2007-03-15 13:30:00,16.36,16.37,16.29,16.36,38100.0,8.815,8.8204,8.7772,8.815,38100.0
2007-03-15 14:00:00,16.35,16.39,16.34,16.34,30700.0,8.8096,8.8311,8.8042,8.8042,30700.0
2007-03-15 14:30:00,16.34,16.38,16.33,16.37,25900.0,8.8042,8.8257,8.7988,8.8204,25900.0
2007-03-15 15:00:00,16.37,16.41,16.36,16.36,42300.0,8.8204,8.8419,8.815,8.815,42300.0
2007-03-15 15:30:00,16.35,16.38,16.3,16.36,129000.0,8.8096,8.8257,8.7826,8.815,129000.0
2007-03-16 09:30:00,16.37,16.37,16.24,16.33,260800.0,8.8204,8.8204,8.7503,8.7988,260800.0
2007-03-16 10:00:00,16.32,16.37,16.25,16.29,39700.0,8.7934,8.8204,8.7557,8.7772,39700.0
2007-03-16 10:30:00,16.3,16.3,16.14,16.16,33900.0,8.7826,8.7826,8.6964,8.7072,33900.0
2007-03-16 11:00:00,16.16,16.18,16.08,16.13,61300.0,8.7072,8.718,8.6641,8.691,61300.0
2007-03-16 11:30:00,16.14,16.17,16.08,16.14,35700.0,8.6964,8.7126,8.6641,8.6964,35700.0
2007-03-16 12:00:00,16.14,16.2,16.13,16.17,22000.0,8.6964,8.7288,8.691,8.7126,22000.0
2007-03-16 12:30:00,16.16,16.18,16.12,16.14,99400.0,8.7072,8.718,8.6857,8.6964,99400.0
2007-03-16 13:00:00,16.14,16.19,16.11,16.17,58800.0,8.6964,8.7234,8.6803,8.7126,58800.0
2007-03-16 13:30:00,16.17,16.2,16.14,16.18,24100.0,8.7126,8.7288,8.6964,8.718,24100.0
2007-03-16 14:00:00,16.18,16.18,16.11,16.16,46400.0,8.718,8.718,8.6803,8.7072,46400.0
2007-03-16 14:30:00,16.15,16.16,16.13,16.16,29000.0,8.7018,8.7072,8.691,8.7072,29000.0
2007-03-16 15:00:00,16.16,16.22,16.11,16.21,40100.0,8.7072,8.7395,8.6803,8.7341,40100.0
2007-03-16 15:30:00,16.21,16.22,16.11,16.11,51200.0,8.7341,8.7395,8.6803,8.6803,51200.0
2007-03-19 09:30:00,16.24,16.36,16.24,16.34,41200.0,8.7503,8.815,8.7503,8.8042,41200.0
2007-03-19 10:00:00,16.33,16.34,16.25,16.27,17200.0,8.7988,8.8042,8.7557,8.7665,17200.0
2007-03-19 10:30:00,16.27,16.36,16.25,16.35,29900.0,8.7665,8.815,8.7557,8.8096,29900.0
2007-03-19 11:00:00,16.34,16.36,16.27,16.33,24100.0,8.8042,8.815,8.7665,8.7988,24100.0
2007-03-19 11:30:00,16.31,16.41,16.3,16.4,34100.0,8.788,8.8419,8.7826,8.8365,34100.0
2007-03-19 12:00:00,16.38,16.39,16.36,16.38,24200.0,8.8257,8.8311,8.815,8.8257,24200.0
2007-03-19 12:30:00,16.38,16.39,16.35,16.35,14900.0,8.8257,8.8311,8.8096,8.8096,14900.0
2007-03-19 13:00:00,16.35,16.37,16.32,16.34,16000.0,8.8096,8.8204,8.7934,8.8042,16000.0
2007-03-19 13:30:00,16.34,16.4,16.32,16.38,19100.0,8.8042,8.8365,8.7934,8.8257,19100.0
2007-03-19 14:00:00,16.37,16.42,16.37,16.41,37400.0,8.8204,8.8473,8.8204,8.8419,37400.0
2007-03-19 14:30:00,16.4,16.45,16.39,16.41,26200.0,8.8365,8.8635,8.8311,8.8419,26200.0
2007-03-19 15:00:00,16.4,16.41,16.32,16.33,26600.0,8.8365,8.8419,8.7934,8.7988,26600.0
2007-03-19 15:30:00,16.33,16.41,16.33,16.4,44500.0,8.7988,8.8419,8.7988,8.8365,44500.0
2007-03-20 09:30:00,16.45,16.45,16.3,16.3,25100.0,8.8635,8.8635,8.7826,8.7826,25100.0
2007-03-20 10:00:00,16.29,16.35,16.26,16.29,24000.0,8.7772,8.8096,8.7611,8.7772,24000.0
2007-03-20 10:30:00,16.3,16.35,16.29,16.35,27100.0,8.7826,8.8096,8.7772,8.8096,27100.0
2007-03-20 11:00:00,16.35,16.38,16.33,16.34,20700.0,8.8096,8.8257,8.7988,8.8042,20700.0
2007-03-20 11:30:00,16.34,16.37,16.33,16.34,11500.0,8.8042,8.8204,8.7988,8.8042,11500.0
2007-03-20 12:00:00,16.34,16.44,16.34,16.41,15700.0,8.8042,8.8581,8.8042,8.8419,15700.0
2007-03-20 12:30:00,16.41,16.44,16.36,16.36,20300.0,8.8419,8.8581,8.815,8.815,20300.0
2007-03-20 13:00:00,16.37,16.4,16.32,16.32,17400.0,8.8204,8.8365,8.7934,8.7934,17400.0
2007-03-20 13:30:00,16.33,16.35,16.29,16.31,20300.0,8.7988,8.8096,8.7772,8.788,20300.0
2007-03-20 14:00:00,16.3,16.37,16.3,16.31,26600.0,8.7826,8.8204,8.7826,8.788,26600.0
2007-03-20 14:30:00,16.31,16.34,16.3,16.34,40300.0,8.788,8.8042,8.7826,8.8042,40300.0
2007-03-20 15:00:00,16.34,16.43,16.33,16.43,43900.0,8.8042,8.8527,8.7988,8.8527,43900.0
2007-03-20 15:30:00,16.42,16.49,16.39,16.49,98500.0,8.8473,8.885,8.8311,8.885,98500.0
2007-03-21 09:30:00,16.55,16.55,16.42,16.46,21400.0,8.9173,8.9173,8.8473,8.8688,21400.0
2007-03-21 10:00:00,16.47,16.5,16.42,16.42,21200.0,8.8742,8.8904,8.8473,8.8473,21200.0
2007-03-21 10:30:00,16.43,16.53,16.39,16.51,47900.0,8.8527,8.9066,8.8311,8.8958,47900.0
2007-03-21 11:00:00,16.52,16.63,16.5,16.6,86300.0,8.9012,8.9604,8.8904,8.9443,86300.0
2007-03-21 11:30:00,16.6,16.63,16.59,16.6,28100.0,8.9443,8.9604,8.9389,8.9443,28100.0
2007-03-21 12:00:00,16.59,16.6,16.58,16.6,15600.0,8.9389,8.9443,8.9335,8.9443,15600.0
2007-03-21 12:30:00,16.59,16.62,16.57,16.6,19000.0,8.9389,8.9551,8.9281,8.9443,19000.0
2007-03-21 13:00:00,16.6,16.62,16.59,16.61,6100.0,8.9443,8.9551,8.9389,8.9497,6100.0
2007-03-21 13:30:00,16.62,16.67,16.59,16.66,45600.0,8.9551,8.982,8.9389,8.9766,45600.0
2007-03-21 14:00:00,16.66,16.88,16.64,16.85,122900.0,8.9766,9.0951,8.9658,9.079,122900.0
2007-03-21 14:30:00,16.83,16.99,16.81,16.97,71000.0,9.0682,9.1544,9.0574,9.1436,71000.0
2007-03-21 15:00:00,16.95,17.09,16.88,16.89,129600.0,9.1329,9.2083,9.0951,9.1005,129600.0
2007-03-21 15:30:00,16.89,16.97,16.88,16.95,104200.0,9.1005,9.1436,9.0951,9.1329,104200.0
2007-03-22 09:30:00,17.02,17.18,16.96,17.06,67400.0,9.1706,9.2568,9.1383,9.1921,67400.0
2007-03-22 10:00:00,17.05,17.17,17.02,17.13,82300.0,9.1867,9.2514,9.1706,9.2299,82300.0
2007-03-22 10:30:00,17.13,17.18,17.08,17.13,87400.0,9.2299,9.2568,9.2029,9.2299,87400.0
2007-03-22 11:00:00,17.11,17.14,17.06,17.09,42400.0,9.2191,9.2352,9.1921,9.2083,42400.0
2007-03-22 11:30:00,17.11,17.11,17.04,17.06,28400.0,9.2191,9.2191,9.1814,9.1921,28400.0
2007-03-22 12:00:00,17.06,17.14,17.06,17.11,22300.0,9.1921,9.2352,9.1921,9.2191,22300.0
2007-03-22 12:30:00,17.11,17.11,17.03,17.03,21200.0,9.2191,9.2191,9.176,9.176,21200.0
2007-03-22 13:00:00,17.03,17.04,16.97,17.0,20500.0,9.176,9.1814,9.1436,9.1598,20500.0
2007-03-22 13:30:00,16.99,17.0,16.96,16.98,21300.0,9.1544,9.1598,9.1383,9.149,21300.0
2007-03-22 14:00:00,16.99,17.06,16.98,17.03,34400.0,9.1544,9.1921,9.149,9.176,34400.0
2007-03-22 14:30:00,17.01,17.06,17.0,17.01,26700.0,9.1652,9.1921,9.1598,9.1652,26700.0
2007-03-22 15:00:00,17.0,17.02,16.94,16.98,44500.0,9.1598,9.1706,9.1275,9.149,44500.0
2007-03-22 15:30:00,16.98,17.05,16.95,17.03,71400.0,9.149,9.1867,9.1329,9.176,71400.0
2007-03-23 09:30:00,17.08,17.1,17.0,17.08,24100.0,9.2029,9.2137,9.1598,9.2029,24100.0
2007-03-23 10:00:00,17.08,17.16,17.05,17.09,58900.0,9.2029,9.246,9.1867,9.2083,58900.0
2007-03-23 10:30:00,17.09,17.1,17.05,17.08,18300.0,9.2083,9.2137,9.1867,9.2029,18300.0
2007-03-23 11:00:00,17.08,17.14,17.07,17.14,34200.0,9.2029,9.2352,9.1975,9.2352,34200.0
2007-03-23 11:30:00,17.13,17.14,17.09,17.09,21100.0,9.2299,9.2352,9.2083,9.2083,21100.0
2007-03-23 12:00:00,17.09,17.11,17.07,17.1,26800.0,9.2083,9.2191,9.1975,9.2137,26800.0
2007-03-23 12:30:00,17.11,17.12,17.06,17.06,25800.0,9.2191,9.2245,9.1921,9.1921,25800.0
2007-03-23 13:00:00,17.05,17.06,17.01,17.02,25700.0,9.1867,9.1921,9.1652,9.1706,25700.0
2007-03-23 13:30:00,17.02,17.02,16.99,17.02,22900.0,9.1706,9.1706,9.1544,9.1706,22900.0
2007-03-23 14:00:00,17.01,17.04,17.0,17.03,31100.0,9.1652,9.1814,9.1598,9.176,31100.0
2007-03-23 14:30:00,17.03,17.09,17.03,17.08,31500.0,9.176,9.2083,9.176,9.2029,31500.0
2007-03-23 15:00:00,17.08,17.11,17.06,17.11,42000.0,9.2029,9.2191,9.1921,9.2191,42000.0
2007-03-23 15:30:00,17.13,17.19,17.11,17.16,95200.0,9.2299,9.2622,9.2191,9.246,95200.0
2007-03-26 09:30:00,17.15,17.19,17.09,17.17,25200.0,9.2406,9.2622,9.2083,9.2514,25200.0
2007-03-26 10:00:00,17.17,17.17,16.87,16.9,47500.0,9.2514,9.2514,9.0898,9.1059,47500.0
2007-03-26 10:30:00,16.91,16.96,16.87,16.95,16700.0,9.1113,9.1383,9.0898,9.1329,16700.0
2007-03-26 11:00:00,16.95,16.98,16.88,16.98,23000.0,9.1329,9.149,9.0951,9.149,23000.0
2007-03-26 11:30:00,16.98,16.99,16.92,16.93,26700.0,9.149,9.1544,9.1167,9.1221,26700.0
2007-03-26 12:00:00,16.93,17.1,16.92,17.09,34400.0,9.1221,9.2137,9.1167,9.2083,34400.0
2007-03-26 12:30:00,17.09,17.13,17.02,17.03,17000.0,9.2083,9.2299,9.1706,9.176,17000.0
2007-03-26 13:00:00,17.02,17.03,16.98,16.98,12700.0,9.1706,9.176,9.149,9.149,12700.0
2007-03-26 13:30:00,16.98,17.05,16.97,17.03,30300.0,9.149,9.1867,9.1436,9.176,30300.0
2007-03-26 14:00:00,17.04,17.12,17.03,17.1,20600.0,9.1814,9.2245,9.176,9.2137,20600.0
2007-03-26 14:30:00,17.09,17.13,17.02,17.13,65000.0,9.2083,9.2299,9.1706,9.2299,65000.0
2007-03-26 15:00:00,17.12,17.19,17.11,17.19,50300.0,9.2245,9.2622,9.2191,9.2622,50300.0
2007-03-26 15:30:00,17.17,17.26,17.17,17.25,140400.0,9.2514,9.2999,9.2514,9.2945,140400.0
2007-03-27 09:30:00,17.2,17.2,17.0,17.04,73200.0,9.2676,9.2676,9.1598,9.1814,73200.0
2007-03-27 10:00:00,17.04,17.1,16.95,16.95,70000.0,9.1814,9.2137,9.1329,9.1329,70000.0
2007-03-27 10:30:00,16.95,17.01,16.91,16.99,53600.0,9.1329,9.1652,9.1113,9.1544,53600.0
2007-03-27 11:00:00,16.99,17.0,16.9,16.91,52500.0,9.1544,9.1598,9.1059,9.1113,52500.0
2007-03-27 11:30:00,16.9,16.93,16.86,16.88,46900.0,9.1059,9.1221,9.0844,9.0951,46900.0
2007-03-27 12:00:00,16.88,16.9,16.85,16.9,31600.0,9.0951,9.1059,9.079,9.1059,31600.0
2007-03-27 12:30:00,16.89,16.89,16.85,16.86,17400.0,9.1005,9.1005,9.079,9.0844,17400.0
2007-03-27 13:00:00,16.86,16.91,16.85,16.89,23500.0,9.0844,9.1113,9.079,9.1005,23500.0
2007-03-27 13:30:00,16.88,16.93,16.85,16.9,26000.0,9.0951,9.1221,9.079,9.1059,26000.0
2007-03-27 14:00:00,16.9,16.9,16.82,16.83,39900.0,9.1059,9.1059,9.0628,9.0682,39900.0
2007-03-27 14:30:00,16.83,16.86,16.82,16.85,24000.0,9.0682,9.0844,9.0628,9.079,24000.0
2007-03-27 15:00:00,16.86,16.9,16.84,16.86,42100.0,9.0844,9.1059,9.0736,9.0844,42100.0
2007-03-27 15:30:00,16.86,16.88,16.83,16.86,55600.0,9.0844,9.0951,9.0682,9.0844,55600.0
2007-03-28 09:30:00,16.68,16.74,16.66,16.69,74900.0,8.9874,9.0197,8.9766,8.9928,74900.0
2007-03-28 10:00:00,16.69,16.71,16.68,16.71,24600.0,8.9928,9.0036,8.9874,9.0036,24600.0
2007-03-28 10:30:00,16.7,16.7,16.53,16.62,80100.0,8.9982,8.9982,8.9066,8.9551,80100.0
2007-03-28 11:00:00,16.62,16.71,16.59,16.6,37200.0,8.9551,9.0036,8.9389,8.9443,37200.0
2007-03-28 11:30:00,16.6,16.61,16.55,16.57,36100.0,8.9443,8.9497,8.9173,8.9281,36100.0
2007-03-28 12:00:00,16.57,16.74,16.57,16.72,60100.0,8.9281,9.0197,8.9281,9.0089,60100.0
2007-03-28 12:30:00,16.71,16.73,16.69,16.71,29800.0,9.0036,9.0143,8.9928,9.0036,29800.0
2007-03-28 13:00:00,16.7,16.73,16.69,16.72,19100.0,8.9982,9.0143,8.9928,9.0089,19100.0
2007-03-28 13:30:00,16.73,16.78,16.72,16.74,19700.0,9.0143,9.0413,9.0089,9.0197,19700.0
2007-03-28 14:00:00,16.76,16.76,16.64,16.72,24000.0,9.0305,9.0305,8.9658,9.0089,24000.0
2007-03-28 14:30:00,16.7,16.72,16.65,16.71,25600.0,8.9982,9.0089,8.9712,9.0036,25600.0
2007-03-28 15:00:00,16.71,16.77,16.69,16.75,33100.0,9.0036,9.0359,8.9928,9.0251,33100.0
2007-03-28 15:30:00,16.75,16.76,16.6,16.68,47500.0,9.0251,9.0305,8.9443,8.9874,47500.0
2007-03-29 09:30:00,16.82,16.86,16.7,16.81,59200.0,9.0628,9.0844,8.9982,9.0574,59200.0
2007-03-29 10:00:00,16.79,16.85,16.76,16.82,25800.0,9.0467,9.079,9.0305,9.0628,25800.0
2007-03-29 10:30:00,16.82,16.83,16.74,16.81,41900.0,9.0628,9.0682,9.0197,9.0574,41900.0
2007-03-29 11:00:00,16.8,16.84,16.79,16.82,21400.0,9.052,9.0736,9.0467,9.0628,21400.0
2007-03-29 11:30:00,16.81,16.82,16.77,16.8,71400.0,9.0574,9.0628,9.0359,9.052,71400.0
2007-03-29 12:00:00,16.8,16.82,16.77,16.81,31200.0,9.052,9.0628,9.0359,9.0574,31200.0
2007-03-29 12:30:00,16.81,16.82,16.66,16.81,59800.0,9.0574,9.0628,8.9766,9.0574,59800.0
2007-03-29 13:00:00,16.79,16.82,16.75,16.8,45900.0,9.0467,9.0628,9.0251,9.052,45900.0
2007-03-29 13:30:00,16.8,16.81,16.76,16.79,75400.0,9.052,9.0574,9.0305,9.0467,75400.0
2007-03-29 14:00:00,16.79,16.83,16.74,16.81,79500.0,9.0467,9.0682,9.0197,9.0574,79500.0
2007-03-29 14:30:00,16.81,16.85,16.77,16.82,45200.0,9.0574,9.079,9.0359,9.0628,45200.0
2007-03-29 15:00:00,16.84,16.91,16.82,16.91,44500.0,9.0736,9.1113,9.0628,9.1113,44500.0
2007-03-29 15:30:00,16.91,16.99,16.88,16.97,102400.0,9.1113,9.1544,9.0951,9.1436,102400.0
2007-03-30 09:30:00,16.96,17.08,16.94,17.07,40700.0,9.1383,9.2029,9.1275,9.1975,40700.0
2007-03-30 10:00:00,17.07,17.1,17.0,17.02,73300.0,9.1975,9.2137,9.1598,9.1706,73300.0
2007-03-30 10:30:00,17.01,17.05,17.0,17.03,33700.0,9.1652,9.1867,9.1598,9.176,33700.0
2007-03-30 11:00:00,17.03,17.03,16.99,16.99,64800.0,9.176,9.176,9.1544,9.1544,64800.0
2007-03-30 11:30:00,16.99,17.0,16.85,16.98,92300.0,9.1544,9.1598,9.079,9.149,92300.0
2007-03-30 12:00:00,16.98,16.99,16.9,16.92,51300.0,9.149,9.1544,9.1059,9.1167,51300.0
2007-03-30 12:30:00,16.93,16.97,16.9,16.9,31400.0,9.1221,9.1436,9.1059,9.1059,31400.0
2007-03-30 13:00:00,16.9,16.97,16.87,16.97,26600.0,9.1059,9.1436,9.0898,9.1436,26600.0
2007-03-30 13:30:00,16.98,17.01,16.96,17.0,37600.0,9.149,9.1652,9.1383,9.1598,37600.0
2007-03-30 14:00:00,17.0,17.03,16.98,17.02,35500.0,9.1598,9.176,9.149,9.1706,35500.0
2007-03-30 14:30:00,17.02,17.04,16.93,16.94,38400.0,9.1706,9.1814,9.1221,9.1275,38400.0
2007-03-30 15:00:00,16.94,16.95,16.89,16.9,26200.0,9.1275,9.1329,9.1005,9.1059,26200.0
2007-03-30 15:30:00,16.89,16.93,16.88,16.93,60500.0,9.1005,9.1221,9.0951,9.1221,60500.0
2007-04-02 09:30:00,17.02,17.1,16.94,16.95,36700.0,9.1706,9.2137,9.1275,9.1329,36700.0
2007-04-02 10:00:00,16.94,16.96,16.85,16.87,34500.0,9.1275,9.1383,9.079,9.0898,34500.0
2007-04-02 10:30:00,16.87,16.9,16.83,16.9,52100.0,9.0898,9.1059,9.0682,9.1059,52100.0
2007-04-02 11:00:00,16.88,16.9,16.83,16.83,33800.0,9.0951,9.1059,9.0682,9.0682,33800.0
2007-04-02 11:30:00,16.83,16.85,16.8,16.8,21100.0,9.0682,9.079,9.052,9.052,21100.0
2007-04-02 12:00:00,16.8,16.82,16.8,16.81,22400.0,9.052,9.0628,9.052,9.0574,22400.0
2007-04-02 12:30:00,16.81,16.81,16.78,16.78,18700.0,9.0574,9.0574,9.0413,9.0413,18700.0
2007-04-02 13:00:00,16.79,16.84,16.75,16.82,32900.0,9.0467,9.0736,9.0251,9.0628,32900.0
2007-04-02 13:30:00,16.81,16.83,16.77,16.8,25300.0,9.0574,9.0682,9.0359,9.052,25300.0
2007-04-02 14:00:00,16.79,16.8,16.74,16.74,34500.0,9.0467,9.052,9.0197,9.0197,34500.0
2007-04-02 14:30:00,16.75,16.75,16.71,16.71,66300.0,9.0251,9.0251,9.0036,9.0036,66300.0
2007-04-02 15:00:00,16.72,16.76,16.71,16.72,103800.0,9.0089,9.0305,9.0036,9.0089,103800.0
2007-04-02 15:30:00,16.72,16.75,16.69,16.75,135200.0,9.0089,9.0251,8.9928,9.0251,135200.0
2007-04-03 09:30:00,16.85,17.07,16.8,16.89,40200.0,9.079,9.1975,9.052,9.1005,40200.0
2007-04-03 10:00:00,16.89,16.99,16.89,16.92,27400.0,9.1005,9.1544,9.1005,9.1167,27400.0
2007-04-03 10:30:00,16.93,17.01,16.91,17.01,51300.0,9.1221,9.1652,9.1113,9.1652,51300.0
2007-04-03 11:00:00,17.0,17.01,16.96,16.96,21200.0,9.1598,9.1652,9.1383,9.1383,21200.0
2007-04-03 11:30:00,16.98,17.01,16.96,17.0,21900.0,9.149,9.1652,9.1383,9.1598,21900.0
2007-04-03 12:00:00,17.0,17.02,17.0,17.01,8400.0,9.1598,9.1706,9.1598,9.1652,8400.0
2007-04-03 12:30:00,17.0,17.02,17.0,17.0,6600.0,9.1598,9.1706,9.1598,9.1598,6600.0
2007-04-03 13:00:00,17.0,17.07,17.0,17.07,35900.0,9.1598,9.1975,9.1598,9.1975,35900.0
2007-04-03 13:30:00,17.06,17.11,17.04,17.09,45100.0,9.1921,9.2191,9.1814,9.2083,45100.0
2007-04-03 14:00:00,17.08,17.09,17.04,17.06,20400.0,9.2029,9.2083,9.1814,9.1921,20400.0
2007-04-03 14:30:00,17.06,17.1,17.04,17.08,36300.0,9.1921,9.2137,9.1814,9.2029,36300.0
2007-04-03 15:00:00,17.08,17.09,17.06,17.08,25700.0,9.2029,9.2083,9.1921,9.2029,25700.0
2007-04-03 15:30:00,17.08,17.1,17.04,17.05,56500.0,9.2029,9.2137,9.1814,9.1867,56500.0
2007-04-04 09:30:00,17.0,17.05,16.93,16.93,39100.0,9.1598,9.1867,9.1221,9.1221,39100.0
2007-04-04 10:00:00,16.93,16.93,16.8,16.9,51800.0,9.1221,9.1221,9.052,9.1059,51800.0
2007-04-04 10:30:00,16.9,16.92,16.81,16.83,46800.0,9.1059,9.1167,9.0574,9.0682,46800.0
2007-04-04 11:00:00,16.83,16.87,16.81,16.83,43500.0,9.0682,9.0898,9.0574,9.0682,43500.0
2007-04-04 11:30:00,16.83,16.88,16.83,16.85,56700.0,9.0682,9.0951,9.0682,9.079,56700.0
2007-04-04 12:00:00,16.85,16.9,16.84,16.86,42900.0,9.079,9.1059,9.0736,9.0844,42900.0
2007-04-04 12:30:00,16.87,16.87,16.84,16.87,29400.0,9.0898,9.0898,9.0736,9.0898,29400.0
2007-04-04 13:00:00,16.87,16.87,16.83,16.83,21100.0,9.0898,9.0898,9.0682,9.0682,21100.0
2007-04-04 13:30:00,16.83,16.83,16.81,16.81,35500.0,9.0682,9.0682,9.0574,9.0574,35500.0
2007-04-04 14:00:00,16.81,16.9,16.81,16.87,56300.0,9.0574,9.1059,9.0574,9.0898,56300.0
2007-04-04 14:30:00,16.87,16.91,16.84,16.85,53000.0,9.0898,9.1113,9.0736,9.079,53000.0
2007-04-04 15:00:00,16.84,16.89,16.82,16.87,49100.0,9.0736,9.1005,9.0628,9.0898,49100.0
2007-04-04 15:30:00,16.86,17.0,16.82,16.82,101600.0,9.0844,9.1598,9.0628,9.0628,101600.0
2007-04-05 09:30:00,16.81,16.89,16.81,16.84,20100.0,9.0574,9.1005,9.0574,9.0736,20100.0
2007-04-05 10:00:00,16.84,16.89,16.77,16.86,42100.0,9.0736,9.1005,9.0359,9.0844,42100.0
2007-04-05 10:30:00,16.85,16.86,16.82,16.85,13600.0,9.079,9.0844,9.0628,9.079,13600.0
2007-04-05 11:00:00,16.86,16.86,16.81,16.86,29000.0,9.0844,9.0844,9.0574,9.0844,29000.0
2007-04-05 11:30:00,16.85,16.88,16.83,16.83,56600.0,9.079,9.0951,9.0682,9.0682,56600.0
2007-04-05 12:00:00,16.84,16.85,16.83,16.83,10500.0,9.0736,9.079,9.0682,9.0682,10500.0
2007-04-05 12:30:00,16.82,16.83,16.82,16.83,10100.0,9.0628,9.0682,9.0628,9.0682,10100.0
2007-04-05 13:00:00,16.82,16.84,16.81,16.84,8900.0,9.0628,9.0736,9.0574,9.0736,8900.0
2007-04-05 13:30:00,16.82,16.83,16.81,16.81,10800.0,9.0628,9.0682,9.0574,9.0574,10800.0
2007-04-05 14:00:00,16.81,16.84,16.81,16.82,11200.0,9.0574,9.0736,9.0574,9.0628,11200.0
2007-04-05 14:30:00,16.82,16.83,16.81,16.83,12500.0,9.0628,9.0682,9.0574,9.0682,12500.0
2007-04-05 15:00:00,16.81,16.83,16.79,16.83,21800.0,9.0574,9.0682,9.0467,9.0682,21800.0
2007-04-05 15:30:00,16.81,16.82,16.75,16.76,67800.0,9.0574,9.0628,9.0251,9.0305,67800.0
2007-04-09 09:30:00,16.9,17.0,16.82,16.84,65300.0,9.1059,9.1598,9.0628,9.0736,65300.0
2007-04-09 10:00:00,16.84,16.89,16.8,16.84,43700.0,9.0736,9.1005,9.052,9.0736,43700.0
2007-04-09 10:30:00,16.85,16.9,16.83,16.87,52900.0,9.079,9.1059,9.0682,9.0898,52900.0
2007-04-09 11:00:00,16.88,16.9,16.86,16.88,59400.0,9.0951,9.1059,9.0844,9.0951,59400.0
2007-04-09 11:30:00,16.88,16.9,16.85,16.85,20100.0,9.0951,9.1059,9.079,9.079,20100.0
2007-04-09 12:00:00,16.85,16.9,16.83,16.88,36400.0,9.079,9.1059,9.0682,9.0951,36400.0
2007-04-09 12:30:00,16.89,16.9,16.85,16.87,24400.0,9.1005,9.1059,9.079,9.0898,24400.0
2007-04-09 13:00:00,16.89,16.96,16.86,16.92,55100.0,9.1005,9.1383,9.0844,9.1167,55100.0
2007-04-09 13:30:00,16.91,16.92,16.84,16.88,55300.0,9.1113,9.1167,9.0736,9.0951,55300.0
2007-04-09 14:00:00,16.87,16.88,16.77,16.8,26900.0,9.0898,9.0951,9.0359,9.052,26900.0
2007-04-09 14:30:00,16.81,16.85,16.79,16.85,18500.0,9.0574,9.079,9.0467,9.079,18500.0
2007-04-09 15:00:00,16.85,16.88,16.83,16.84,27800.0,9.079,9.0951,9.0682,9.0736,27800.0
2007-04-09 15:30:00,16.85,16.86,16.8,16.8,73100.0,9.079,9.0844,9.052,9.052,73100.0
2007-04-10 09:30:00,16.78,16.88,16.78,16.84,40200.0,9.0413,9.0951,9.0413,9.0736,40200.0
2007-04-10 10:00:00,16.82,16.89,16.82,16.88,10500.0,9.0628,9.1005,9.0628,9.0951,10500.0
2007-04-10 10:30:00,16.87,16.87,16.83,16.85,15300.0,9.0898,9.0898,9.0682,9.079,15300.0
2007-04-10 11:00:00,16.84,16.85,16.82,16.83,21300.0,9.0736,9.079,9.0628,9.0682,21300.0
2007-04-10 11:30:00,16.83,16.85,16.8,16.8,23400.0,9.0682,9.079,9.052,9.052,23400.0
2007-04-10 12:00:00,16.8,16.81,16.8,16.8,11600.0,9.052,9.0574,9.052,9.052,11600.0
2007-04-10 12:30:00,16.8,16.81,16.77,16.77,10400.0,9.052,9.0574,9.0359,9.0359,10400.0
2007-04-10 13:00:00,16.76,16.79,16.76,16.79,10600.0,9.0305,9.0467,9.0305,9.0467,10600.0
2007-04-10 13:30:00,16.78,16.8,16.75,16.79,10200.0,9.0413,9.052,9.0251,9.0467,10200.0
2007-04-10 14:00:00,16.79,16.81,16.78,16.78,10200.0,9.0467,9.0574,9.0413,9.0413,10200.0
2007-04-10 14:30:00,16.77,16.78,16.75,16.77,20800.0,9.0359,9.0413,9.0251,9.0359,20800.0
2007-04-10 15:00:00,16.77,16.77,16.6,16.77,371100.0,9.0359,9.0359,8.9443,9.0359,371100.0
2007-04-10 15:30:00,16.77,16.82,16.76,16.77,62600.0,9.0359,9.0628,9.0305,9.0359,62600.0
2007-04-11 09:30:00,16.79,16.85,16.76,16.79,33600.0,9.0467,9.079,9.0305,9.0467,33600.0
2007-04-11 10:00:00,16.8,16.81,16.64,16.65,30500.0,9.052,9.0574,8.9658,8.9712,30500.0
2007-04-11 10:30:00,16.65,16.7,16.56,16.59,48900.0,8.9712,8.9982,8.9227,8.9389,48900.0
2007-04-11 11:00:00,16.59,16.65,16.58,16.64,14400.0,8.9389,8.9712,8.9335,8.9658,14400.0
2007-04-11 11:30:00,16.63,16.68,16.59,16.63,29300.0,8.9604,8.9874,8.9389,8.9604,29300.0
2007-04-11 12:00:00,16.64,16.65,16.63,16.64,10000.0,8.9658,8.9712,8.9604,8.9658,10000.0
2007-04-11 12:30:00,16.63,16.67,16.61,16.64,26500.0,8.9604,8.982,8.9497,8.9658,26500.0
2007-04-11 13:00:00,16.65,16.7,16.63,16.66,21500.0,8.9712,8.9982,8.9604,8.9766,21500.0
2007-04-11 13:30:00,16.67,16.68,16.64,16.64,28800.0,8.982,8.9874,8.9658,8.9658,28800.0
2007-04-11 14:00:00,16.64,16.64,16.56,16.61,28500.0,8.9658,8.9658,8.9227,8.9497,28500.0
2007-04-11 14:30:00,16.61,16.62,16.53,16.55,36900.0,8.9497,8.9551,8.9066,8.9173,36900.0
2007-04-11 15:00:00,16.55,16.62,16.54,16.62,30200.0,8.9173,8.9551,8.912,8.9551,30200.0
2007-04-11 15:30:00,16.62,16.63,16.47,16.56,315800.0,8.9551,8.9604,8.8742,8.9227,315800.0
2007-04-12 09:30:00,16.55,16.65,16.45,16.49,47300.0,8.9173,8.9712,8.8635,8.885,47300.0
2007-04-12 10:00:00,16.48,16.67,16.48,16.66,101400.0,8.8796,8.982,8.8796,8.9766,101400.0
2007-04-12 10:30:00,16.66,16.68,16.57,16.61,27700.0,8.9766,8.9874,8.9281,8.9497,27700.0
2007-04-12 11:00:00,16.61,16.65,16.56,16.58,22900.0,8.9497,8.9712,8.9227,8.9335,22900.0
2007-04-12 11:30:00,16.57,16.58,16.53,16.55,23900.0,8.9281,8.9335,8.9066,8.9173,23900.0
2007-04-12 12:00:00,16.55,16.64,16.55,16.6,40000.0,8.9173,8.9658,8.9173,8.9443,40000.0
2007-04-12 12:30:00,16.59,16.59,16.55,16.56,19500.0,8.9389,8.9389,8.9173,8.9227,19500.0
2007-04-12 13:00:00,16.56,16.59,16.55,16.59,41000.0,8.9227,8.9389,8.9173,8.9389,41000.0
2007-04-12 13:30:00,16.59,16.65,16.59,16.6,50300.0,8.9389,8.9712,8.9389,8.9443,50300.0
2007-04-12 14:00:00,16.6,16.63,16.58,16.59,30300.0,8.9443,8.9604,8.9335,8.9389,30300.0
2007-04-12 14:30:00,16.6,16.64,16.58,16.59,46300.0,8.9443,8.9658,8.9335,8.9389,46300.0
2007-04-12 15:00:00,16.6,16.63,16.59,16.62,50400.0,8.9443,8.9604,8.9389,8.9551,50400.0
2007-04-12 15:30:00,16.62,16.63,16.47,16.5,260800.0,8.9551,8.9604,8.8742,8.8904,260800.0
2007-04-13 09:30:00,16.59,16.82,16.53,16.68,108800.0,8.9389,9.0628,8.9066,8.9874,108800.0
2007-04-13 10:00:00,16.66,16.72,16.65,16.72,29700.0,8.9766,9.0089,8.9712,9.0089,29700.0
2007-04-13 10:30:00,16.71,16.73,16.68,16.72,42300.0,9.0036,9.0143,8.9874,9.0089,42300.0
2007-04-13 11:00:00,16.71,16.78,16.7,16.77,45100.0,9.0036,9.0413,8.9982,9.0359,45100.0
2007-04-13 11:30:00,16.77,16.81,16.76,16.8,68700.0,9.0359,9.0574,9.0305,9.052,68700.0
2007-04-13 12:00:00,16.8,16.8,16.74,16.75,18600.0,9.052,9.052,9.0197,9.0251,18600.0
2007-04-13 12:30:00,16.74,16.75,16.74,16.74,28000.0,9.0197,9.0251,9.0197,9.0197,28000.0
2007-04-13 13:00:00,16.74,16.76,16.73,16.74,39200.0,9.0197,9.0305,9.0143,9.0197,39200.0
2007-04-13 13:30:00,16.75,16.8,16.74,16.79,24300.0,9.0251,9.052,9.0197,9.0467,24300.0
2007-04-13 14:00:00,16.8,16.8,16.77,16.78,42800.0,9.052,9.052,9.0359,9.0413,42800.0
2007-04-13 14:30:00,16.77,16.83,16.77,16.79,67600.0,9.0359,9.0682,9.0359,9.0467,67600.0
2007-04-13 15:00:00,16.8,16.83,16.78,16.8,50500.0,9.052,9.0682,9.0413,9.052,50500.0
2007-04-13 15:30:00,16.8,16.82,16.69,16.7,299300.0,9.052,9.0628,8.9928,8.9982,299300.0
2007-04-16 09:30:00,16.84,16.97,16.83,16.95,46400.0,9.0736,9.1436,9.0682,9.1329,46400.0
2007-04-16 10:00:00,16.95,17.0,16.91,16.93,41800.0,9.1329,9.1598,9.1113,9.1221,41800.0
2007-04-16 10:30:00,16.93,16.98,16.92,16.95,22200.0,9.1221,9.149,9.1167,9.1329,22200.0
2007-04-16 11:00:00,16.95,16.96,16.93,16.95,20800.0,9.1329,9.1383,9.1221,9.1329,20800.0
2007-04-16 11:30:00,16.93,16.98,16.93,16.97,28100.0,9.1221,9.149,9.1221,9.1436,28100.0
2007-04-16 12:00:00,16.96,16.99,16.94,16.98,25000.0,9.1383,9.1544,9.1275,9.149,25000.0
2007-04-16 12:30:00,16.99,17.01,16.98,16.99,29100.0,9.1544,9.1652,9.149,9.1544,29100.0
2007-04-16 13:00:00,16.98,17.0,16.96,16.96,17200.0,9.149,9.1598,9.1383,9.1383,17200.0
2007-04-16 13:30:00,16.96,17.0,16.95,16.95,36900.0,9.1383,9.1598,9.1329,9.1329,36900.0
2007-04-16 14:00:00,16.94,16.96,16.87,16.93,34700.0,9.1275,9.1383,9.0898,9.1221,34700.0
2007-04-16 14:30:00,16.93,16.98,16.92,16.98,21000.0,9.1221,9.149,9.1167,9.149,21000.0
2007-04-16 15:00:00,16.97,17.0,16.95,16.99,34600.0,9.1436,9.1598,9.1329,9.1544,34600.0
2007-04-16 15:30:00,16.98,17.04,16.88,16.9,174100.0,9.149,9.1814,9.0951,9.1059,174100.0
2007-04-17 09:30:00,16.95,17.07,16.93,17.03,145200.0,9.1329,9.1975,9.1221,9.176,145200.0
2007-04-17 10:00:00,17.04,17.06,16.98,16.98,21400.0,9.1814,9.1921,9.149,9.149,21400.0
2007-04-17 10:30:00,16.98,17.06,16.97,17.01,49300.0,9.149,9.1921,9.1436,9.1652,49300.0
2007-04-17 11:00:00,17.02,17.02,16.97,16.98,65300.0,9.1706,9.1706,9.1436,9.149,65300.0
2007-04-17 11:30:00,16.98,17.03,16.98,17.01,16000.0,9.149,9.176,9.149,9.1652,16000.0
2007-04-17 12:00:00,17.0,17.0,16.95,16.98,21600.0,9.1598,9.1598,9.1329,9.149,21600.0
2007-04-17 12:30:00,16.98,16.98,16.91,16.92,25600.0,9.149,9.149,9.1113,9.1167,25600.0
2007-04-17 13:00:00,16.91,16.92,16.83,16.89,28700.0,9.1113,9.1167,9.0682,9.1005,28700.0
2007-04-17 13:30:00,16.88,17.0,16.86,16.96,98000.0,9.0951,9.1598,9.0844,9.1383,98000.0
2007-04-17 14:00:00,16.96,17.02,16.95,17.0,36100.0,9.1383,9.1706,9.1329,9.1598,36100.0
2007-04-17 14:30:00,16.99,17.02,16.94,16.99,152000.0,9.1544,9.1706,9.1275,9.1544,152000.0
2007-04-17 15:00:00,16.98,17.02,16.97,17.02,108000.0,9.149,9.1706,9.1436,9.1706,108000.0
2007-04-17 15:30:00,17.01,17.1,17.01,17.08,179000.0,9.1652,9.2137,9.1652,9.2029,179000.0
2007-04-18 09:30:00,17.1,17.13,17.02,17.13,62700.0,9.2137,9.2299,9.1706,9.2299,62700.0
2007-04-18 10:00:00,17.13,17.15,17.01,17.14,50000.0,9.2299,9.2406,9.1652,9.2352,50000.0
2007-04-18 10:30:00,17.13,17.14,17.06,17.09,38100.0,9.2299,9.2352,9.1921,9.2083,38100.0
2007-04-18 11:00:00,17.09,17.15,17.08,17.1,39800.0,9.2083,9.2406,9.2029,9.2137,39800.0
2007-04-18 11:30:00,17.11,17.11,17.06,17.07,19400.0,9.2191,9.2191,9.1921,9.1975,19400.0
2007-04-18 12:00:00,17.07,17.11,17.07,17.08,18400.0,9.1975,9.2191,9.1975,9.2029,18400.0
2007-04-18 12:30:00,17.07,17.08,17.01,17.04,21800.0,9.1975,9.2029,9.1652,9.1814,21800.0
2007-04-18 13:00:00,17.05,17.07,17.05,17.06,11800.0,9.1867,9.1975,9.1867,9.1921,11800.0
2007-04-18 13:30:00,17.05,17.08,17.03,17.07,19700.0,9.1867,9.2029,9.176,9.1975,19700.0
2007-04-18 14:00:00,17.07,17.1,17.07,17.1,22600.0,9.1975,9.2137,9.1975,9.2137,22600.0
2007-04-18 14:30:00,17.1,17.13,17.08,17.09,35300.0,9.2137,9.2299,9.2029,9.2083,35300.0
2007-04-18 15:00:00,17.09,17.09,17.04,17.08,54500.0,9.2083,9.2083,9.1814,9.2029,54500.0
2007-04-18 15:30:00,17.08,17.1,17.03,17.04,79000.0,9.2029,9.2137,9.176,9.1814,79000.0
2007-04-19 09:30:00,16.9,16.99,16.77,16.96,59400.0,9.1059,9.1544,9.0359,9.1383,59400.0
2007-04-19 10:00:00,16.98,17.07,16.91,17.02,89900.0,9.149,9.1975,9.1113,9.1706,89900.0
2007-04-19 10:30:00,17.01,17.02,16.95,16.98,44000.0,9.1652,9.1706,9.1329,9.149,44000.0
2007-04-19 11:00:00,16.99,17.06,16.96,17.0,32000.0,9.1544,9.1921,9.1383,9.1598,32000.0
2007-04-19 11:30:00,17.01,17.09,16.99,17.06,34300.0,9.1652,9.2083,9.1544,9.1921,34300.0
2007-04-19 12:00:00,17.04,17.12,17.02,17.08,27500.0,9.1814,9.2245,9.1706,9.2029,27500.0
2007-04-19 12:30:00,17.07,17.12,17.01,17.1,49900.0,9.1975,9.2245,9.1652,9.2137,49900.0
2007-04-19 13:00:00,17.1,17.1,17.04,17.04,134500.0,9.2137,9.2137,9.1814,9.1814,134500.0
2007-04-19 13:30:00,17.04,17.05,17.02,17.02,27300.0,9.1814,9.1867,9.1706,9.1706,27300.0
2007-04-19 14:00:00,17.02,17.03,16.99,17.02,139700.0,9.1706,9.176,9.1544,9.1706,139700.0
2007-04-19 14:30:00,17.03,17.03,16.98,17.0,80800.0,9.176,9.176,9.149,9.1598,80800.0
2007-04-19 15:00:00,17.0,17.02,17.0,17.02,90100.0,9.1598,9.1706,9.1598,9.1706,90100.0
2007-04-19 15:30:00,17.02,17.05,16.99,17.02,109900.0,9.1706,9.1867,9.1544,9.1706,109900.0
2007-04-20 09:30:00,17.2,17.2,17.04,17.05,125800.0,9.2676,9.2676,9.1814,9.1867,125800.0
2007-04-20 10:00:00,17.04,17.05,17.0,17.01,75000.0,9.1814,9.1867,9.1598,9.1652,75000.0
2007-04-20 10:30:00,17.0,17.03,17.0,17.02,60200.0,9.1598,9.176,9.1598,9.1706,60200.0
2007-04-20 11:00:00,17.02,17.02,17.0,17.01,88300.0,9.1706,9.1706,9.1598,9.1652,88300.0
2007-04-20 11:30:00,17.02,17.05,17.01,17.05,28100.0,9.1706,9.1867,9.1652,9.1867,28100.0
2007-04-20 12:00:00,17.05,17.07,17.0,17.03,37800.0,9.1867,9.1975,9.1598,9.176,37800.0
2007-04-20 12:30:00,17.03,17.05,16.98,16.99,157500.0,9.176,9.1867,9.149,9.1544,157500.0
2007-04-20 13:00:00,16.98,17.0,16.98,16.99,33600.0,9.149,9.1598,9.149,9.1544,33600.0
2007-04-20 13:30:00,17.0,17.08,16.99,17.01,70900.0,9.1598,9.2029,9.1544,9.1652,70900.0
2007-04-20 14:00:00,17.02,17.1,17.01,17.07,38800.0,9.1706,9.2137,9.1652,9.1975,38800.0
2007-04-20 14:30:00,17.06,17.11,17.06,17.09,55500.0,9.1921,9.2191,9.1921,9.2083,55500.0
2007-04-20 15:00:00,17.1,17.1,17.05,17.06,68400.0,9.2137,9.2137,9.1867,9.1921,68400.0
2007-04-20 15:30:00,17.06,17.09,16.75,17.05,131300.0,9.1921,9.2083,9.0251,9.1867,131300.0
2007-04-23 09:30:00,17.02,17.21,16.95,17.18,49400.0,9.1706,9.273,9.1329,9.2568,49400.0
2007-04-23 10:00:00,17.18,17.18,17.02,17.03,34600.0,9.2568,9.2568,9.1706,9.176,34600.0
2007-04-23 10:30:00,17.03,17.03,17.0,17.0,17000.0,9.176,9.176,9.1598,9.1598,17000.0
2007-04-23 11:00:00,17.0,17.0,16.94,16.94,43600.0,9.1598,9.1598,9.1275,9.1275,43600.0
2007-04-23 11:30:00,16.94,16.94,16.87,16.88,35700.0,9.1275,9.1275,9.0898,9.0951,35700.0
2007-04-23 12:00:00,16.88,16.91,16.85,16.9,43200.0,9.0951,9.1113,9.079,9.1059,43200.0
2007-04-23 12:30:00,16.91,16.92,16.9,16.92,12000.0,9.1113,9.1167,9.1059,9.1167,12000.0
2007-04-23 13:00:00,16.91,16.92,16.9,16.92,23200.0,9.1113,9.1167,9.1059,9.1167,23200.0
2007-04-23 13:30:00,16.92,16.92,16.81,16.83,35400.0,9.1167,9.1167,9.0574,9.0682,35400.0
2007-04-23 14:00:00,16.82,16.86,16.82,16.86,35100.0,9.0628,9.0844,9.0628,9.0844,35100.0
2007-04-23 14:30:00,16.86,16.94,16.85,16.92,46000.0,9.0844,9.1275,9.079,9.1167,46000.0
2007-04-23 15:00:00,16.92,16.94,16.89,16.94,35400.0,9.1167,9.1275,9.1005,9.1275,35400.0
2007-04-23 15:30:00,16.94,17.0,16.91,16.91,89700.0,9.1275,9.1598,9.1113,9.1113,89700.0
2007-04-24 09:30:00,16.99,17.08,16.83,16.9,50100.0,9.1544,9.2029,9.0682,9.1059,50100.0
2007-04-24 10:00:00,16.91,16.94,16.81,16.85,88600.0,9.1113,9.1275,9.0574,9.079,88600.0
2007-04-24 10:30:00,16.83,16.87,16.82,16.85,43200.0,9.0682,9.0898,9.0628,9.079,43200.0
2007-04-24 11:00:00,16.84,16.92,16.83,16.92,44500.0,9.0736,9.1167,9.0682,9.1167,44500.0
2007-04-24 11:30:00,16.93,16.94,16.91,16.92,31000.0,9.1221,9.1275,9.1113,9.1167,31000.0
2007-04-24 12:00:00,16.93,17.07,16.92,17.04,41300.0,9.1221,9.1975,9.1167,9.1814,41300.0
2007-04-24 12:30:00,17.03,17.1,17.0,17.09,64500.0,9.176,9.2137,9.1598,9.2083,64500.0
2007-04-24 13:00:00,17.08,17.09,17.0,17.04,59800.0,9.2029,9.2083,9.1598,9.1814,59800.0
2007-04-24 13:30:00,17.05,17.11,17.03,17.09,40200.0,9.1867,9.2191,9.176,9.2083,40200.0
2007-04-24 14:00:00,17.09,17.09,16.99,17.03,76100.0,9.2083,9.2083,9.1544,9.176,76100.0
2007-04-24 14:30:00,17.03,17.09,17.02,17.06,44500.0,9.176,9.2083,9.1706,9.1921,44500.0
2007-04-24 15:00:00,17.07,17.09,17.01,17.03,43000.0,9.1975,9.2083,9.1652,9.176,43000.0
2007-04-24 15:30:00,17.03,17.07,17.0,17.07,96400.0,9.176,9.1975,9.1598,9.1975,96400.0
2007-04-25 09:30:00,17.15,17.36,17.12,17.3,115900.0,9.2406,9.3538,9.2245,9.3215,115900.0
2007-04-25 10:00:00,17.29,17.3,17.17,17.2,60200.0,9.3161,9.3215,9.2514,9.2676,60200.0
2007-04-25 10:30:00,17.2,17.22,17.16,17.21,33700.0,9.2676,9.2783,9.246,9.273,33700.0
2007-04-25 11:00:00,17.2,17.28,17.2,17.28,68400.0,9.2676,9.3107,9.2676,9.3107,68400.0
2007-04-25 11:30:00,17.27,17.36,17.26,17.36,79800.0,9.3053,9.3538,9.2999,9.3538,79800.0
2007-04-25 12:00:00,17.37,17.39,17.34,17.35,44700.0,9.3592,9.3699,9.343,9.3484,44700.0
2007-04-25 12:30:00,17.34,17.43,17.34,17.39,62700.0,9.343,9.3915,9.343,9.3699,62700.0
2007-04-25 13:00:00,17.4,17.47,17.39,17.46,43000.0,9.3753,9.413,9.3699,9.4077,43000.0
2007-04-25 13:30:00,17.46,17.48,17.41,17.48,52900.0,9.4077,9.4184,9.3807,9.4184,52900.0
2007-04-25 14:00:00,17.47,17.5,17.45,17.46,52900.0,9.413,9.4292,9.4023,9.4077,52900.0
2007-04-25 14:30:00,17.45,17.51,17.41,17.5,88400.0,9.4023,9.4346,9.3807,9.4292,88400.0
2007-04-25 15:00:00,17.51,17.55,17.44,17.51,104700.0,9.4346,9.4562,9.3969,9.4346,104700.0
2007-04-25 15:30:00,17.51,17.58,17.48,17.52,193300.0,9.4346,9.4723,9.4184,9.44,193300.0
2007-04-26 09:30:00,17.49,17.5,17.25,17.25,64400.0,9.4238,9.4292,9.2945,9.2945,64400.0
2007-04-26 10:00:00,17.25,17.26,17.08,17.08,113400.0,9.2945,9.2999,9.2029,9.2029,113400.0
2007-04-26 10:30:00,17.08,17.15,17.07,17.14,74100.0,9.2029,9.2406,9.1975,9.2352,74100.0
2007-04-26 11:00:00,17.14,17.22,17.14,17.19,66200.0,9.2352,9.2783,9.2352,9.2622,66200.0
2007-04-26 11:30:00,17.2,17.2,17.18,17.2,54700.0,9.2676,9.2676,9.2568,9.2676,54700.0
2007-04-26 12:00:00,17.19,17.25,17.18,17.18,47200.0,9.2622,9.2945,9.2568,9.2568,47200.0
2007-04-26 12:30:00,17.17,17.18,17.17,17.17,24400.0,9.2514,9.2568,9.2514,9.2514,24400.0
2007-04-26 13:00:00,17.17,17.18,17.09,17.1,47800.0,9.2514,9.2568,9.2083,9.2137,47800.0
2007-04-26 13:30:00,17.09,17.1,17.04,17.06,65000.0,9.2083,9.2137,9.1814,9.1921,65000.0
2007-04-26 14:00:00,17.05,17.06,17.05,17.06,47400.0,9.1867,9.1921,9.1867,9.1921,47400.0
2007-04-26 14:30:00,17.06,17.23,17.05,17.2,70100.0,9.1921,9.2837,9.1867,9.2676,70100.0
2007-04-26 15:00:00,17.2,17.22,17.17,17.18,49300.0,9.2676,9.2783,9.2514,9.2568,49300.0
2007-04-26 15:30:00,17.17,17.19,17.12,17.16,120000.0,9.2514,9.2622,9.2245,9.246,120000.0
2007-04-27 09:30:00,17.74,17.75,17.29,17.31,166400.0,9.5585,9.5639,9.3161,9.3268,166400.0
2007-04-27 10:00:00,17.3,17.43,17.29,17.37,64300.0,9.3215,9.3915,9.3161,9.3592,64300.0
2007-04-27 10:30:00,17.38,17.38,17.21,17.25,51300.0,9.3646,9.3646,9.273,9.2945,51300.0
2007-04-27 11:00:00,17.25,17.39,17.25,17.38,62200.0,9.2945,9.3699,9.2945,9.3646,62200.0
2007-04-27 11:30:00,17.38,17.39,17.3,17.37,187000.0,9.3646,9.3699,9.3215,9.3592,187000.0
2007-04-27 12:00:00,17.37,17.45,17.35,17.38,67000.0,9.3592,9.4023,9.3484,9.3646,67000.0
2007-04-27 12:30:00,17.37,17.38,17.34,17.35,40500.0,9.3592,9.3646,9.343,9.3484,40500.0
2007-04-27 13:00:00,17.34,17.35,17.32,17.33,78600.0,9.343,9.3484,9.3322,9.3376,78600.0
2007-04-27 13:30:00,17.33,17.67,17.33,17.62,350900.0,9.3376,9.5208,9.3376,9.4939,350900.0
2007-04-27 14:00:00,17.62,17.85,17.55,17.83,337300.0,9.4939,9.6178,9.4562,9.607,337300.0
2007-04-27 14:30:00,17.83,17.99,17.79,17.9,206900.0,9.607,9.6932,9.5855,9.6447,206900.0
2007-04-27 15:00:00,17.9,17.92,17.78,17.9,182000.0,9.6447,9.6555,9.5801,9.6447,182000.0
2007-04-27 15:30:00,17.9,18.0,17.84,17.9,338300.0,9.6447,9.6986,9.6124,9.6447,338300.0
2007-04-30 09:30:00,17.9,17.9,17.68,17.78,139600.0,9.6447,9.6447,9.5262,9.5801,139600.0
2007-04-30 10:00:00,17.78,17.83,17.63,17.63,105200.0,9.5801,9.607,9.4993,9.4993,105200.0
2007-04-30 10:30:00,17.64,17.65,17.59,17.62,93200.0,9.5046,9.51,9.4777,9.4939,93200.0
2007-04-30 11:00:00,17.62,17.64,17.48,17.55,110400.0,9.4939,9.5046,9.4184,9.4562,110400.0
2007-04-30 11:30:00,17.56,17.56,17.48,17.52,70400.0,9.4615,9.4615,9.4184,9.44,70400.0
2007-04-30 12:00:00,17.52,17.53,17.5,17.5,41300.0,9.44,9.4454,9.4292,9.4292,41300.0
2007-04-30 12:30:00,17.51,17.51,17.46,17.46,62100.0,9.4346,9.4346,9.4077,9.4077,62100.0
2007-04-30 13:00:00,17.47,17.48,17.42,17.42,58200.0,9.413,9.4184,9.3861,9.3861,58200.0
2007-04-30 13:30:00,17.43,17.48,17.41,17.42,86300.0,9.3915,9.4184,9.3807,9.3861,86300.0
2007-04-30 14:00:00,17.42,17.63,17.35,17.35,115600.0,9.3861,9.4993,9.3484,9.3484,115600.0
2007-04-30 14:30:00,17.35,17.41,17.22,17.31,166800.0,9.3484,9.3807,9.2783,9.3268,166800.0
2007-04-30 15:00:00,17.32,17.34,17.21,17.22,143900.0,9.3322,9.343,9.273,9.2783,143900.0
2007-04-30 15:30:00,17.23,17.26,17.1,17.12,239400.0,9.2837,9.2999,9.2137,9.2245,239400.0
2007-05-01 09:30:00,17.22,17.27,17.03,17.07,89800.0,9.2783,9.3053,9.176,9.1975,89800.0
2007-05-01 10:00:00,17.06,17.14,16.96,17.03,156100.0,9.1921,9.2352,9.1383,9.176,156100.0
2007-05-01 10:30:00,17.04,17.24,17.04,17.24,61000.0,9.1814,9.2891,9.1814,9.2891,61000.0
2007-05-01 11:00:00,17.23,17.23,17.16,17.19,39900.0,9.2837,9.2837,9.246,9.2622,39900.0
2007-05-01 11:30:00,17.18,17.21,17.17,17.18,54400.0,9.2568,9.273,9.2514,9.2568,54400.0
2007-05-01 12:00:00,17.18,17.24,17.18,17.21,41400.0,9.2568,9.2891,9.2568,9.273,41400.0
2007-05-01 12:30:00,17.22,17.24,17.19,17.19,42100.0,9.2783,9.2891,9.2622,9.2622,42100.0
2007-05-01 13:00:00,17.19,17.21,17.13,17.21,51500.0,9.2622,9.273,9.2299,9.273,51500.0
2007-05-01 13:30:00,17.21,17.29,17.18,17.28,49000.0,9.273,9.3161,9.2568,9.3107,49000.0
2007-05-01 14:00:00,17.28,17.29,17.21,17.26,75600.0,9.3107,9.3161,9.273,9.2999,75600.0
2007-05-01 14:30:00,17.25,17.35,17.25,17.27,71400.0,9.2945,9.3484,9.2945,9.3053,71400.0
2007-05-01 15:00:00,17.27,17.32,17.27,17.27,104800.0,9.3053,9.3322,9.3053,9.3053,104800.0
2007-05-01 15:30:00,17.27,17.29,17.23,17.25,103700.0,9.3053,9.3161,9.2837,9.2945,103700.0
2007-05-02 09:30:00,17.29,17.44,17.26,17.44,70600.0,9.3161,9.3969,9.2999,9.3969,70600.0
2007-05-02 10:00:00,17.44,17.62,17.41,17.42,137600.0,9.3969,9.4939,9.3807,9.3861,137600.0
2007-05-02 10:30:00,17.41,17.56,17.4,17.53,81200.0,9.3807,9.4615,9.3753,9.4454,81200.0
2007-05-02 11:00:00,17.53,17.54,17.5,17.5,35600.0,9.4454,9.4508,9.4292,9.4292,35600.0
2007-05-02 11:30:00,17.5,17.53,17.49,17.53,78300.0,9.4292,9.4454,9.4238,9.4454,78300.0
2007-05-02 12:00:00,17.52,17.6,17.52,17.58,32800.0,9.44,9.4831,9.44,9.4723,32800.0
2007-05-02 12:30:00,17.58,17.59,17.55,17.58,32900.0,9.4723,9.4777,9.4562,9.4723,32900.0
2007-05-02 13:00:00,17.59,17.61,17.58,17.61,55000.0,9.4777,9.4885,9.4723,9.4885,55000.0
2007-05-02 13:30:00,17.6,17.63,17.6,17.62,46600.0,9.4831,9.4993,9.4831,9.4939,46600.0
2007-05-02 14:00:00,17.62,17.69,17.62,17.69,58100.0,9.4939,9.5316,9.4939,9.5316,58100.0
2007-05-02 14:30:00,17.69,17.69,17.66,17.66,41500.0,9.5316,9.5316,9.5154,9.5154,41500.0
2007-05-02 15:00:00,17.66,17.67,17.59,17.61,55700.0,9.5154,9.5208,9.4777,9.4885,55700.0
2007-05-02 15:30:00,17.61,17.69,17.61,17.65,131900.0,9.4885,9.5316,9.4885,9.51,131900.0
2007-05-03 09:30:00,17.76,17.81,17.71,17.72,81700.0,9.5693,9.5962,9.5424,9.5478,81700.0
2007-05-03 10:00:00,17.72,17.76,17.58,17.68,62300.0,9.5478,9.5693,9.4723,9.5262,62300.0
2007-05-03 10:30:00,17.68,17.86,17.67,17.83,75500.0,9.5262,9.6232,9.5208,9.607,75500.0
2007-05-03 11:00:00,17.82,17.82,17.73,17.77,25900.0,9.6016,9.6016,9.5531,9.5747,25900.0
2007-05-03 11:30:00,17.78,17.78,17.72,17.75,33800.0,9.5801,9.5801,9.5478,9.5639,33800.0
2007-05-03 12:00:00,17.76,17.77,17.73,17.73,39400.0,9.5693,9.5747,9.5531,9.5531,39400.0
2007-05-03 12:30:00,17.72,17.76,17.7,17.75,35500.0,9.5478,9.5693,9.537,9.5639,35500.0
2007-05-03 13:00:00,17.75,17.76,17.7,17.71,18600.0,9.5639,9.5693,9.537,9.5424,18600.0
2007-05-03 13:30:00,17.71,17.8,17.71,17.8,36200.0,9.5424,9.5909,9.5424,9.5909,36200.0
2007-05-03 14:00:00,17.79,17.91,17.78,17.91,84300.0,9.5855,9.6501,9.5801,9.6501,84300.0
2007-05-03 14:30:00,17.91,17.97,17.9,17.97,101600.0,9.6501,9.6825,9.6447,9.6825,101600.0
2007-05-03 15:00:00,17.97,18.01,17.93,18.0,87400.0,9.6825,9.704,9.6609,9.6986,87400.0
2007-05-03 15:30:00,17.99,18.01,17.95,17.98,170100.0,9.6932,9.704,9.6717,9.6878,170100.0
2007-05-04 09:30:00,18.11,18.15,18.0,18.14,84000.0,9.7579,9.7794,9.6986,9.7741,84000.0
2007-05-04 10:00:00,18.15,18.15,18.06,18.06,80200.0,9.7794,9.7794,9.7309,9.7309,80200.0
2007-05-04 10:30:00,18.06,18.07,17.96,18.02,85900.0,9.7309,9.7363,9.6771,9.7094,85900.0
2007-05-04 11:00:00,18.01,18.01,17.9,17.9,54900.0,9.704,9.704,9.6447,9.6447,54900.0
2007-05-04 11:30:00,17.91,17.93,17.9,17.91,46200.0,9.6501,9.6609,9.6447,9.6501,46200.0
2007-05-04 12:00:00,17.92,17.92,17.89,17.9,53700.0,9.6555,9.6555,9.6393,9.6447,53700.0
2007-05-04 12:30:00,17.91,17.91,17.84,17.87,45100.0,9.6501,9.6501,9.6124,9.6286,45100.0
2007-05-04 13:00:00,17.87,17.89,17.85,17.86,43500.0,9.6286,9.6393,9.6178,9.6232,43500.0
2007-05-04 13:30:00,17.87,17.89,17.84,17.84,48800.0,9.6286,9.6393,9.6124,9.6124,48800.0
2007-05-04 14:00:00,17.84,17.93,17.84,17.93,39300.0,9.6124,9.6609,9.6124,9.6609,39300.0
2007-05-04 14:30:00,17.92,18.97,17.91,18.69,1648300.0,9.6555,10.2213,9.6501,10.0704,1648300.0
2007-05-04 15:00:00,18.69,18.69,18.44,18.51,698300.0,10.0704,10.0704,9.9357,9.9734,698300.0
2007-05-04 15:30:00,18.51,18.58,18.45,18.53,393800.0,9.9734,10.0111,9.9411,9.9842,393800.0
2007-05-07 09:30:00,18.7,18.7,18.45,18.48,215700.0,10.0758,10.0758,9.9411,9.9572,215700.0
2007-05-07 10:00:00,18.49,18.54,18.32,18.43,169100.0,9.9626,9.9896,9.871,9.9303,169100.0
2007-05-07 10:30:00,18.42,18.46,18.37,18.38,79200.0,9.9249,9.9465,9.898,9.9034,79200.0
2007-05-07 11:00:00,18.38,18.4,18.36,18.38,63500.0,9.9034,9.9141,9.8926,9.9034,63500.0
2007-05-07 11:30:00,18.38,18.39,18.36,18.37,44600.0,9.9034,9.9088,9.8926,9.898,44600.0
2007-05-07 12:00:00,18.37,18.37,18.33,18.34,80500.0,9.898,9.898,9.8764,9.8818,80500.0
2007-05-07 12:30:00,18.34,18.34,18.3,18.31,68700.0,9.8818,9.8818,9.8603,9.8657,68700.0
2007-05-07 13:00:00,18.31,18.33,18.29,18.29,58200.0,9.8657,9.8764,9.8549,9.8549,58200.0
2007-05-07 13:30:00,18.29,18.36,18.29,18.34,62100.0,9.8549,9.8926,9.8549,9.8818,62100.0
2007-05-07 14:00:00,18.33,18.45,18.3,18.41,65300.0,9.8764,9.9411,9.8603,9.9195,65300.0
2007-05-07 14:30:00,18.41,18.42,18.4,18.41,51100.0,9.9195,9.9249,9.9141,9.9195,51100.0
2007-05-07 15:00:00,18.4,18.41,18.35,18.37,91000.0,9.9141,9.9195,9.8872,9.898,91000.0
2007-05-07 15:30:00,18.37,18.4,18.35,18.35,208700.0,9.898,9.9141,9.8872,9.8872,208700.0
2007-05-08 09:30:00,18.12,18.23,18.08,18.12,116500.0,9.8701,9.93,9.8483,9.8701,116500.0
2007-05-08 10:00:00,18.12,18.13,17.97,18.11,92400.0,9.8701,9.8755,9.7884,9.8646,92400.0
2007-05-08 10:30:00,18.13,18.2,18.1,18.2,43400.0,9.8755,9.9137,9.8592,9.9137,43400.0
2007-05-08 11:00:00,18.2,18.2,18.13,18.15,44400.0,9.9137,9.9137,9.8755,9.8864,44400.0
2007-05-08 11:30:00,18.16,18.16,18.09,18.12,52800.0,9.8919,9.8919,9.8538,9.8701,52800.0
2007-05-08 12:00:00,18.12,18.13,18.1,18.12,41700.0,9.8701,9.8755,9.8592,9.8701,41700.0
2007-05-08 12:30:00,18.11,18.27,18.11,18.25,47400.0,9.8646,9.9518,9.8646,9.9409,47400.0
2007-05-08 13:00:00,18.24,18.26,18.18,18.22,33000.0,9.9355,9.9464,9.9028,9.9246,33000.0
2007-05-08 13:30:00,18.22,18.23,18.16,18.23,44500.0,9.9246,9.93,9.8919,9.93,44500.0
2007-05-08 14:00:00,18.23,18.31,18.19,18.3,49000.0,9.93,9.9736,9.9082,9.9681,49000.0
2007-05-08 14:30:00,18.3,18.32,18.25,18.28,66300.0,9.9681,9.979,9.9409,9.9572,66300.0
2007-05-08 15:00:00,18.28,18.34,18.27,18.33,59800.0,9.9572,9.9899,9.9518,9.9845,59800.0
2007-05-08 15:30:00,18.33,18.33,18.22,18.28,122800.0,9.9845,9.9845,9.9246,9.9572,122800.0
2007-05-09 09:30:00,18.19,18.34,18.16,18.28,34900.0,9.9082,9.9899,9.8919,9.9572,34900.0
2007-05-09 10:00:00,18.28,18.35,18.28,18.3,28700.0,9.9572,9.9954,9.9572,9.9681,28700.0
2007-05-09 10:30:00,18.3,18.34,18.27,18.34,23000.0,9.9681,9.9899,9.9518,9.9899,23000.0
2007-05-09 11:00:00,18.32,18.39,18.32,18.37,87600.0,9.979,10.0172,9.979,10.0063,87600.0
2007-05-09 11:30:00,18.36,18.37,18.27,18.28,20800.0,10.0008,10.0063,9.9518,9.9572,20800.0
2007-05-09 12:00:00,18.28,18.36,18.28,18.36,38300.0,9.9572,10.0008,9.9572,10.0008,38300.0
2007-05-09 12:30:00,18.36,18.38,18.32,18.36,34400.0,10.0008,10.0117,9.979,10.0008,34400.0
2007-05-09 13:00:00,18.36,18.4,18.35,18.38,22700.0,10.0008,10.0226,9.9954,10.0117,22700.0
2007-05-09 13:30:00,18.39,18.39,18.27,18.31,30900.0,10.0172,10.0172,9.9518,9.9736,30900.0
2007-05-09 14:00:00,18.31,18.38,18.27,18.31,64200.0,9.9736,10.0117,9.9518,9.9736,64200.0
2007-05-09 14:30:00,18.31,18.5,18.27,18.43,71200.0,9.9736,10.0771,9.9518,10.039,71200.0
2007-05-09 15:00:00,18.42,18.48,18.4,18.48,76100.0,10.0335,10.0662,10.0226,10.0662,76100.0
2007-05-09 15:30:00,18.48,18.48,18.4,18.42,92400.0,10.0662,10.0662,10.0226,10.0335,92400.0
2007-05-10 09:30:00,18.42,18.42,18.15,18.2,84000.0,10.0335,10.0335,9.8864,9.9137,84000.0
2007-05-10 10:00:00,18.21,18.23,18.15,18.23,39500.0,9.9191,9.93,9.8864,9.93,39500.0
2007-05-10 10:30:00,18.23,18.33,18.21,18.31,39700.0,9.93,9.9845,9.9191,9.9736,39700.0
2007-05-10 11:00:00,18.31,18.31,18.07,18.1,57600.0,9.9736,9.9736,9.8429,9.8592,57600.0
2007-05-10 11:30:00,18.09,18.15,18.02,18.02,40100.0,9.8538,9.8864,9.8156,9.8156,40100.0
2007-05-10 12:00:00,18.02,18.11,17.97,18.09,90900.0,9.8156,9.8646,9.7884,9.8538,90900.0
2007-05-10 12:30:00,18.11,18.14,18.11,18.14,21000.0,9.8646,9.881,9.8646,9.881,21000.0
2007-05-10 13:00:00,18.13,18.14,18.0,18.11,50700.0,9.8755,9.881,9.8047,9.8646,50700.0
2007-05-10 13:30:00,18.11,18.17,18.03,18.15,44300.0,9.8646,9.8973,9.8211,9.8864,44300.0
2007-05-10 14:00:00,18.15,18.2,18.13,18.18,42100.0,9.8864,9.9137,9.8755,9.9028,42100.0
2007-05-10 14:30:00,18.17,18.21,18.12,18.16,45000.0,9.8973,9.9191,9.8701,9.8919,45000.0
2007-05-10 15:00:00,18.15,18.18,18.1,18.1,57400.0,9.8864,9.9028,9.8592,9.8592,57400.0
2007-05-10 15:30:00,18.11,18.12,18.0,18.01,123400.0,9.8646,9.8701,9.8047,9.8102,123400.0
2007-05-11 09:30:00,18.13,18.19,18.11,18.16,37900.0,9.8755,9.9082,9.8646,9.8919,37900.0
2007-05-11 10:00:00,18.19,18.23,18.11,18.19,37400.0,9.9082,9.93,9.8646,9.9082,37400.0
2007-05-11 10:30:00,18.2,18.31,18.19,18.28,27900.0,9.9137,9.9736,9.9082,9.9572,27900.0
2007-05-11 11:00:00,18.28,18.3,18.21,18.21,26100.0,9.9572,9.9681,9.9191,9.9191,26100.0
2007-05-11 11:30:00,18.22,18.25,18.15,18.15,12800.0,9.9246,9.9409,9.8864,9.8864,12800.0
2007-05-11 12:00:00,18.15,18.16,18.12,18.14,30300.0,9.8864,9.8919,9.8701,9.881,30300.0
2007-05-11 12:30:00,18.14,18.15,18.08,18.11,27700.0,9.881,9.8864,9.8483,9.8646,27700.0
2007-05-11 13:00:00,18.12,18.2,18.12,18.16,20300.0,9.8701,9.9137,9.8701,9.8919,20300.0
2007-05-11 13:30:00,18.16,18.18,18.09,18.12,27900.0,9.8919,9.9028,9.8538,9.8701,27900.0
2007-05-11 14:00:00,18.13,18.15,18.1,18.1,18900.0,9.8755,9.8864,9.8592,9.8592,18900.0
2007-05-11 14:30:00,18.1,18.15,18.07,18.11,37200.0,9.8592,9.8864,9.8429,9.8646,37200.0
2007-05-11 15:00:00,18.13,18.17,18.08,18.16,37100.0,9.8755,9.8973,9.8483,9.8919,37100.0
2007-05-11 15:30:00,18.17,18.23,18.17,18.2,59500.0,9.8973,9.93,9.8973,9.9137,59500.0
2007-05-14 09:30:00,18.2,18.27,18.15,18.23,37300.0,9.9137,9.9518,9.8864,9.93,37300.0
2007-05-14 10:00:00,18.23,18.28,18.12,18.13,46500.0,9.93,9.9572,9.8701,9.8755,46500.0
2007-05-14 10:30:00,18.14,18.17,18.08,18.12,52500.0,9.881,9.8973,9.8483,9.8701,52500.0
2007-05-14 11:00:00,18.13,18.14,18.05,18.08,37800.0,9.8755,9.881,9.832,9.8483,37800.0
2007-05-14 11:30:00,18.07,18.15,18.05,18.07,56300.0,9.8429,9.8864,9.832,9.8429,56300.0
2007-05-14 12:00:00,18.07,18.09,18.03,18.03,21100.0,9.8429,9.8538,9.8211,9.8211,21100.0
2007-05-14 12:30:00,18.05,18.22,18.04,18.17,61300.0,9.832,9.9246,9.8265,9.8973,61300.0
2007-05-14 13:00:00,18.15,18.16,18.04,18.05,57700.0,9.8864,9.8919,9.8265,9.832,57700.0
2007-05-14 13:30:00,18.06,18.06,17.96,17.99,63200.0,9.8374,9.8374,9.7829,9.7993,63200.0
2007-05-14 14:00:00,17.97,18.01,17.9,18.0,54700.0,9.7884,9.8102,9.7503,9.8047,54700.0
2007-05-14 14:30:00,18.0,18.02,17.93,17.97,75400.0,9.8047,9.8156,9.7666,9.7884,75400.0
2007-05-14 15:00:00,17.97,18.09,17.95,18.05,77100.0,9.7884,9.8538,9.7775,9.832,77100.0
2007-05-14 15:30:00,18.05,18.1,18.0,18.05,56300.0,9.832,9.8592,9.8047,9.832,56300.0
2007-05-15 09:30:00,18.02,18.16,17.96,18.07,54200.0,9.8156,9.8919,9.7829,9.8429,54200.0
2007-05-15 10:00:00,18.08,18.2,18.03,18.14,41200.0,9.8483,9.9137,9.8211,9.881,41200.0
2007-05-15 10:30:00,18.14,18.15,18.03,18.04,35100.0,9.881,9.8864,9.8211,9.8265,35100.0
2007-05-15 11:00:00,18.02,18.15,18.0,18.13,32600.0,9.8156,9.8864,9.8047,9.8755,32600.0
2007-05-15 11:30:00,18.14,18.2,18.12,18.17,33900.0,9.881,9.9137,9.8701,9.8973,33900.0
2007-05-15 12:00:00,18.18,18.19,18.15,18.19,34900.0,9.9028,9.9082,9.8864,9.9082,34900.0
2007-05-15 12:30:00,18.18,18.21,18.11,18.11,35500.0,9.9028,9.9191,9.8646,9.8646,35500.0
2007-05-15 13:00:00,18.13,18.2,18.11,18.19,52100.0,9.8755,9.9137,9.8646,9.9082,52100.0
2007-05-15 13:30:00,18.18,18.19,18.02,18.08,43500.0,9.9028,9.9082,9.8156,9.8483,43500.0
2007-05-15 14:00:00,18.09,18.1,18.03,18.08,56200.0,9.8538,9.8592,9.8211,9.8483,56200.0
2007-05-15 14:30:00,18.09,18.1,18.01,18.09,90800.0,9.8538,9.8592,9.8102,9.8538,90800.0
2007-05-15 15:00:00,18.09,18.1,17.99,18.02,61100.0,9.8538,9.8592,9.7993,9.8156,61100.0
2007-05-15 15:30:00,18.03,18.05,17.98,18.01,96400.0,9.8211,9.832,9.7938,9.8102,96400.0
2007-05-16 09:30:00,18.1,18.12,17.95,18.02,34400.0,9.8592,9.8701,9.7775,9.8156,34400.0
2007-05-16 10:00:00,18.0,18.03,17.96,18.0,25300.0,9.8047,9.8211,9.7829,9.8047,25300.0
2007-05-16 10:30:00,17.99,18.01,17.91,17.92,37900.0,9.7993,9.8102,9.7557,9.7612,37900.0
2007-05-16 11:00:00,17.92,17.96,17.8,17.96,59600.0,9.7612,9.7829,9.6958,9.7829,59600.0
2007-05-16 11:30:00,17.96,18.0,17.93,17.96,31400.0,9.7829,9.8047,9.7666,9.7829,31400.0
2007-05-16 12:00:00,17.97,17.97,17.89,17.9,50500.0,9.7884,9.7884,9.7448,9.7503,50500.0
2007-05-16 12:30:00,17.9,17.95,17.88,17.92,53300.0,9.7503,9.7775,9.7394,9.7612,53300.0
2007-05-16 13:00:00,17.93,17.95,17.9,17.94,10300.0,9.7666,9.7775,9.7503,9.772,10300.0
2007-05-16 13:30:00,17.95,18.66,17.93,18.32,727800.0,9.7775,10.1642,9.7666,9.979,727800.0
2007-05-16 14:00:00,18.32,18.5,18.3,18.47,191200.0,9.979,10.0771,9.9681,10.0607,191200.0
2007-05-16 14:30:00,18.47,18.57,18.44,18.55,313900.0,10.0607,10.1152,10.0444,10.1043,313900.0
2007-05-16 15:00:00,18.54,18.77,18.53,18.75,518500.0,10.0989,10.2242,10.0934,10.2133,518500.0
2007-05-16 15:30:00,18.76,18.9,18.75,18.84,556400.0,10.2187,10.295,10.2133,10.2623,556400.0
2007-05-17 09:30:00,18.94,18.94,18.65,18.77,227300.0,10.3168,10.3168,10.1588,10.2242,227300.0
2007-05-17 10:00:00,18.77,19.1,18.76,19.07,282200.0,10.2242,10.4039,10.2187,10.3876,282200.0
2007-05-17 10:30:00,19.07,19.2,19.03,19.13,389100.0,10.3876,10.4584,10.3658,10.4202,389100.0
2007-05-17 11:00:00,19.13,19.13,18.92,18.95,141400.0,10.4202,10.4202,10.3059,10.3222,141400.0
2007-05-17 11:30:00,18.95,19.03,18.92,18.92,111700.0,10.3222,10.3658,10.3059,10.3059,111700.0
2007-05-17 12:00:00,18.92,18.93,18.85,18.89,76000.0,10.3059,10.3113,10.2677,10.2895,76000.0
2007-05-17 12:30:00,18.88,18.92,18.82,18.85,58400.0,10.2841,10.3059,10.2514,10.2677,58400.0
2007-05-17 13:00:00,18.85,18.88,18.79,18.83,60100.0,10.2677,10.2841,10.235,10.2568,60100.0
2007-05-17 13:30:00,18.83,18.84,18.76,18.78,75500.0,10.2568,10.2623,10.2187,10.2296,75500.0
2007-05-17 14:00:00,18.79,18.9,18.78,18.87,63700.0,10.235,10.295,10.2296,10.2786,63700.0
2007-05-17 14:30:00,18.88,18.93,18.85,18.92,66800.0,10.2841,10.3113,10.2677,10.3059,66800.0
2007-05-17 15:00:00,18.93,19.02,18.93,19.0,132000.0,10.3113,10.3603,10.3113,10.3494,132000.0
2007-05-17 15:30:00,19.0,19.02,18.87,18.87,400600.0,10.3494,10.3603,10.2786,10.2786,400600.0
2007-05-18 09:30:00,18.89,18.91,18.7,18.85,136900.0,10.2895,10.3004,10.186,10.2677,136900.0
2007-05-18 10:00:00,18.87,18.88,18.75,18.79,136700.0,10.2786,10.2841,10.2133,10.235,136700.0
2007-05-18 10:30:00,18.79,18.85,18.72,18.84,80100.0,10.235,10.2677,10.1969,10.2623,80100.0
2007-05-18 11:00:00,18.84,18.84,18.76,18.8,57100.0,10.2623,10.2623,10.2187,10.2405,57100.0
2007-05-18 11:30:00,18.81,18.82,18.78,18.79,44500.0,10.2459,10.2514,10.2296,10.235,44500.0
2007-05-18 12:00:00,18.79,18.82,18.78,18.82,41400.0,10.235,10.2514,10.2296,10.2514,41400.0
2007-05-18 12:30:00,18.82,18.87,18.8,18.81,86500.0,10.2514,10.2786,10.2405,10.2459,86500.0
2007-05-18 13:00:00,18.81,18.83,18.77,18.79,236400.0,10.2459,10.2568,10.2242,10.235,236400.0
2007-05-18 13:30:00,18.8,18.85,18.77,18.84,119700.0,10.2405,10.2677,10.2242,10.2623,119700.0
2007-05-18 14:00:00,18.85,19.0,18.83,18.99,132800.0,10.2677,10.3494,10.2568,10.344,132800.0
2007-05-18 14:30:00,18.98,18.99,18.88,18.94,69200.0,10.3385,10.344,10.2841,10.3168,69200.0
2007-05-18 15:00:00,18.94,19.01,18.92,19.0,94300.0,10.3168,10.3549,10.3059,10.3494,94300.0
2007-05-18 15:30:00,19.0,19.04,18.96,19.0,153100.0,10.3494,10.3712,10.3276,10.3494,153100.0
2007-05-21 09:30:00,19.5,20.0,19.0,19.26,649300.0,10.6218,10.8941,10.3494,10.4911,649300.0
2007-05-21 10:00:00,19.26,19.63,19.25,19.6,474100.0,10.4911,10.6926,10.4856,10.6763,474100.0
2007-05-21 10:30:00,19.6,19.61,19.45,19.49,323100.0,10.6763,10.6817,10.5946,10.6163,323100.0
2007-05-21 11:00:00,19.49,19.57,19.46,19.55,143600.0,10.6163,10.6599,10.6,10.649,143600.0
2007-05-21 11:30:00,19.55,19.57,19.49,19.49,176900.0,10.649,10.6599,10.6163,10.6163,176900.0
2007-05-21 12:00:00,19.5,19.59,19.49,19.51,118900.0,10.6218,10.6708,10.6163,10.6272,118900.0
2007-05-21 12:30:00,19.5,19.53,19.41,19.48,110400.0,10.6218,10.6381,10.5728,10.6109,110400.0
2007-05-21 13:00:00,19.48,19.58,19.47,19.49,85700.0,10.6109,10.6654,10.6055,10.6163,85700.0
2007-05-21 13:30:00,19.49,19.5,19.41,19.5,65700.0,10.6163,10.6218,10.5728,10.6218,65700.0
2007-05-21 14:00:00,19.5,19.52,19.48,19.49,62000.0,10.6218,10.6327,10.6109,10.6163,62000.0
2007-05-21 14:30:00,19.49,19.51,19.43,19.48,168100.0,10.6163,10.6272,10.5837,10.6109,168100.0
2007-05-21 15:00:00,19.47,19.52,19.45,19.5,250700.0,10.6055,10.6327,10.5946,10.6218,250700.0
2007-05-21 15:30:00,19.51,19.56,19.46,19.51,131000.0,10.6272,10.6545,10.6,10.6272,131000.0
2007-05-22 09:30:00,20.0,20.35,19.89,20.31,825500.0,10.8941,11.0848,10.8342,11.063,825500.0
2007-05-22 10:00:00,20.32,20.61,20.31,20.58,1151200.0,11.0685,11.2264,11.063,11.2101,1151200.0
2007-05-22 10:30:00,20.57,20.63,20.4,20.52,625500.0,11.2046,11.2373,11.112,11.1774,625500.0
2007-05-22 11:00:00,20.52,20.69,20.48,20.67,402200.0,11.1774,11.27,11.1556,11.2591,402200.0
2007-05-22 11:30:00,20.67,20.71,20.54,20.57,422300.0,11.2591,11.2809,11.1883,11.2046,422300.0
2007-05-22 12:00:00,20.56,20.58,20.49,20.5,310000.0,11.1992,11.2101,11.1611,11.1665,310000.0
2007-05-22 12:30:00,20.5,20.6,20.42,20.58,257700.0,11.1665,11.221,11.1229,11.2101,257700.0
2007-05-22 13:00:00,20.57,20.62,20.44,20.49,179800.0,11.2046,11.2319,11.1338,11.1611,179800.0
2007-05-22 13:30:00,20.49,20.52,20.36,20.41,153800.0,11.1611,11.1774,11.0902,11.1175,153800.0
2007-05-22 14:00:00,20.4,20.5,20.31,20.38,165000.0,11.112,11.1665,11.063,11.1011,165000.0
2007-05-22 14:30:00,20.38,20.45,20.33,20.4,160300.0,11.1011,11.1393,11.0739,11.112,160300.0
2007-05-22 15:00:00,20.41,20.45,20.35,20.45,189300.0,11.1175,11.1393,11.0848,11.1393,189300.0
2007-05-22 15:30:00,20.45,20.5,20.3,20.36,424800.0,11.1393,11.1665,11.0576,11.0902,424800.0
2007-05-23 09:30:00,20.4,20.74,20.33,20.7,276200.0,11.112,11.2972,11.0739,11.2754,276200.0
2007-05-23 10:00:00,20.7,20.8,20.58,20.61,171000.0,11.2754,11.3299,11.2101,11.2264,171000.0
2007-05-23 10:30:00,20.61,20.68,20.58,20.6,112100.0,11.2264,11.2645,11.2101,11.221,112100.0
2007-05-23 11:00:00,20.59,20.65,20.48,20.48,153500.0,11.2155,11.2482,11.1556,11.1556,153500.0
2007-05-23 11:30:00,20.48,20.52,20.45,20.46,188000.0,11.1556,11.1774,11.1393,11.1447,188000.0
2007-05-23 12:00:00,20.43,20.63,20.41,20.6,91600.0,11.1284,11.2373,11.1175,11.221,91600.0
2007-05-23 12:30:00,20.58,20.6,20.51,20.57,86700.0,11.2101,11.221,11.1719,11.2046,86700.0
2007-05-23 13:00:00,20.57,20.6,20.57,20.59,115800.0,11.2046,11.221,11.2046,11.2155,115800.0
2007-05-23 13:30:00,20.59,20.6,20.45,20.46,74100.0,11.2155,11.221,11.1393,11.1447,74100.0
2007-05-23 14:00:00,20.47,20.56,20.22,20.24,171700.0,11.1502,11.1992,11.014,11.0249,171700.0
2007-05-23 14:30:00,20.23,20.46,20.23,20.46,140500.0,11.0194,11.1447,11.0194,11.1447,140500.0
2007-05-23 15:00:00,20.44,20.51,20.34,20.47,129800.0,11.1338,11.1719,11.0793,11.1502,129800.0
2007-05-23 15:30:00,20.47,20.51,20.3,20.4,200300.0,11.1502,11.1719,11.0576,11.112,200300.0
2007-05-24 09:30:00,20.34,20.55,20.0,20.38,131200.0,11.0793,11.1937,10.8941,11.1011,131200.0
2007-05-24 10:00:00,20.38,20.52,20.28,20.35,95500.0,11.1011,11.1774,11.0467,11.0848,95500.0
2007-05-24 10:30:00,20.36,20.44,20.17,20.2,107600.0,11.0902,11.1338,10.9867,11.0031,107600.0
2007-05-24 11:00:00,20.19,20.35,20.0,20.05,148600.0,10.9976,11.0848,10.8941,10.9214,148600.0
2007-05-24 11:30:00,20.05,20.14,20.02,20.07,106400.0,10.9214,10.9704,10.905,10.9323,106400.0
2007-05-24 12:00:00,20.07,20.08,20.0,20.01,113400.0,10.9323,10.9377,10.8941,10.8996,113400.0
2007-05-24 12:30:00,20.0,20.08,19.97,20.05,154500.0,10.8941,10.9377,10.8778,10.9214,154500.0
2007-05-24 13:00:00,20.06,20.17,20.01,20.11,85200.0,10.9268,10.9867,10.8996,10.9541,85200.0
2007-05-24 13:30:00,20.11,20.12,19.98,20.1,64100.0,10.9541,10.9595,10.8833,10.9486,64100.0
2007-05-24 14:00:00,20.1,20.11,19.89,19.95,152600.0,10.9486,10.9541,10.8342,10.8669,152600.0
2007-05-24 14:30:00,19.95,19.95,19.61,19.74,203400.0,10.8669,10.8669,10.6817,10.7525,203400.0
2007-05-24 15:00:00,19.74,19.84,19.71,19.82,144800.0,10.7525,10.807,10.7362,10.7961,144800.0
2007-05-24 15:30:00,19.83,19.88,19.68,19.7,315000.0,10.8015,10.8288,10.7198,10.7307,315000.0
2007-05-25 09:30:00,19.86,20.0,19.81,19.88,85800.0,10.8179,10.8941,10.7907,10.8288,85800.0
2007-05-25 10:00:00,19.88,19.97,19.79,19.97,61700.0,10.8288,10.8778,10.7798,10.8778,61700.0
2007-05-25 10:30:00,19.97,20.14,19.97,20.04,73200.0,10.8778,10.9704,10.8778,10.9159,73200.0
2007-05-25 11:00:00,20.02,20.04,20.0,20.0,75500.0,10.905,10.9159,10.8941,10.8941,75500.0
2007-05-25 11:30:00,20.0,20.02,19.94,19.96,22800.0,10.8941,10.905,10.8615,10.8724,22800.0
2007-05-25 12:00:00,19.96,19.96,19.78,19.78,38100.0,10.8724,10.8724,10.7743,10.7743,38100.0
2007-05-25 12:30:00,19.78,19.89,19.78,19.88,31600.0,10.7743,10.8342,10.7743,10.8288,31600.0
2007-05-25 13:00:00,19.87,20.01,19.87,19.98,52000.0,10.8233,10.8996,10.8233,10.8833,52000.0
2007-05-25 13:30:00,19.98,19.99,19.84,19.87,21000.0,10.8833,10.8887,10.807,10.8233,21000.0
2007-05-25 14:00:00,19.88,19.95,19.85,19.87,22900.0,10.8288,10.8669,10.8124,10.8233,22900.0
2007-05-25 14:30:00,19.88,19.99,19.87,19.95,25300.0,10.8288,10.8887,10.8233,10.8669,25300.0
2007-05-25 15:00:00,19.95,19.99,19.94,19.99,30700.0,10.8669,10.8887,10.8615,10.8887,30700.0
2007-05-25 15:30:00,19.98,20.09,19.95,20.05,103000.0,10.8833,10.9432,10.8669,10.9214,103000.0
2007-05-29 09:30:00,20.2,20.38,20.11,20.21,126000.0,11.0031,11.1011,10.9541,11.0085,126000.0
2007-05-29 10:00:00,20.23,20.28,20.08,20.09,65300.0,11.0194,11.0467,10.9377,10.9432,65300.0
2007-05-29 10:30:00,20.11,20.21,20.1,20.14,33200.0,10.9541,11.0085,10.9486,10.9704,33200.0
2007-05-29 11:00:00,20.14,20.19,20.11,20.18,45600.0,10.9704,10.9976,10.9541,10.9922,45600.0
2007-05-29 11:30:00,20.17,20.22,20.14,20.14,53200.0,10.9867,11.014,10.9704,10.9704,53200.0
2007-05-29 12:00:00,20.13,20.13,20.01,20.07,47400.0,10.965,10.965,10.8996,10.9323,47400.0
2007-05-29 12:30:00,20.07,20.11,20.04,20.08,24900.0,10.9323,10.9541,10.9159,10.9377,24900.0
2007-05-29 13:00:00,20.09,20.14,20.01,20.05,21800.0,10.9432,10.9704,10.8996,10.9214,21800.0
2007-05-29 13:30:00,20.06,20.13,20.04,20.1,40600.0,10.9268,10.965,10.9159,10.9486,40600.0
2007-05-29 14:00:00,20.11,20.16,20.07,20.13,39400.0,10.9541,10.9813,10.9323,10.965,39400.0
2007-05-29 14:30:00,20.12,20.15,20.1,20.12,42100.0,10.9595,10.9759,10.9486,10.9595,42100.0
2007-05-29 15:00:00,20.12,20.17,20.1,20.11,37100.0,10.9595,10.9867,10.9486,10.9541,37100.0
2007-05-29 15:30:00,20.1,20.21,20.04,20.15,88500.0,10.9486,11.0085,10.9159,10.9759,88500.0
2007-05-30 09:30:00,20.15,20.33,20.0,20.32,101000.0,10.9759,11.0739,10.8941,11.0685,101000.0
2007-05-30 10:00:00,20.33,20.45,20.24,20.24,115000.0,11.0739,11.1393,11.0249,11.0249,115000.0
2007-05-30 10:30:00,20.25,20.27,20.09,20.2,95200.0,11.0303,11.0412,10.9432,11.0031,95200.0
2007-05-30 11:00:00,20.2,20.3,20.2,20.3,61700.0,11.0031,11.0576,11.0031,11.0576,61700.0
2007-05-30 11:30:00,20.3,20.34,20.24,20.24,73600.0,11.0576,11.0793,11.0249,11.0249,73600.0
2007-05-30 12:00:00,20.25,20.35,20.22,20.35,62100.0,11.0303,11.0848,11.014,11.0848,62100.0
2007-05-30 12:30:00,20.35,20.37,20.26,20.27,35100.0,11.0848,11.0957,11.0358,11.0412,35100.0
2007-05-30 13:00:00,20.27,20.3,20.23,20.29,58300.0,11.0412,11.0576,11.0194,11.0521,58300.0
2007-05-30 13:30:00,20.28,20.3,20.18,20.2,32300.0,11.0467,11.0576,10.9922,11.0031,32300.0
2007-05-30 14:00:00,20.19,20.29,20.13,20.27,100500.0,10.9976,11.0521,10.965,11.0412,100500.0
2007-05-30 14:30:00,20.26,20.32,20.24,20.3,79300.0,11.0358,11.0685,11.0249,11.0576,79300.0
2007-05-30 15:00:00,20.31,20.34,20.3,20.34,75100.0,11.063,11.0793,11.0576,11.0793,75100.0
2007-05-30 15:30:00,20.34,20.39,20.3,20.39,118900.0,11.0793,11.1066,11.0576,11.1066,118900.0
2007-05-31 09:30:00,20.1,20.42,20.1,20.4,61900.0,10.9486,11.1229,10.9486,11.112,61900.0
2007-05-31 10:00:00,20.39,20.42,20.3,20.31,67200.0,11.1066,11.1229,11.0576,11.063,67200.0
2007-05-31 10:30:00,20.31,20.35,20.2,20.25,124200.0,11.063,11.0848,11.0031,11.0303,124200.0
2007-05-31 11:00:00,20.25,20.26,20.16,20.18,107100.0,11.0303,11.0358,10.9813,10.9922,107100.0
2007-05-31 11:30:00,20.18,20.23,20.17,20.22,45000.0,10.9922,11.0194,10.9867,11.014,45000.0
2007-05-31 12:00:00,20.22,20.28,20.18,20.28,39700.0,11.014,11.0467,10.9922,11.0467,39700.0
2007-05-31 12:30:00,20.29,20.32,20.21,20.21,52500.0,11.0521,11.0685,11.0085,11.0085,52500.0
2007-05-31 13:00:00,20.21,20.25,20.07,20.08,121100.0,11.0085,11.0303,10.9323,10.9377,121100.0
2007-05-31 13:30:00,20.07,20.14,19.98,20.08,76700.0,10.9323,10.9704,10.8833,10.9377,76700.0
2007-05-31 14:00:00,20.09,20.27,20.08,20.25,51900.0,10.9432,11.0412,10.9377,11.0303,51900.0
2007-05-31 14:30:00,20.25,20.28,20.17,20.18,66800.0,11.0303,11.0467,10.9867,10.9922,66800.0
2007-05-31 15:00:00,20.18,20.22,20.09,20.1,67600.0,10.9922,11.014,10.9432,10.9486,67600.0
2007-05-31 15:30:00,20.09,20.27,20.09,20.23,127400.0,10.9432,11.0412,10.9432,11.0194,127400.0
2007-06-01 09:30:00,20.26,20.33,20.06,20.32,88300.0,11.0358,11.0739,10.9268,11.0685,88300.0
2007-06-01 10:00:00,20.3,20.38,20.21,20.24,76500.0,11.0576,11.1011,11.0085,11.0249,76500.0
2007-06-01 10:30:00,20.24,20.3,20.22,20.25,54900.0,11.0249,11.0576,11.014,11.0303,54900.0
2007-06-01 11:00:00,20.25,20.32,20.18,20.23,52900.0,11.0303,11.0685,10.9922,11.0194,52900.0
2007-06-01 11:30:00,20.22,20.33,20.22,20.31,35200.0,11.014,11.0739,11.014,11.063,35200.0
2007-06-01 12:00:00,20.31,20.34,20.29,20.31,76800.0,11.063,11.0793,11.0521,11.063,76800.0
2007-06-01 12:30:00,20.3,20.36,20.28,20.36,69100.0,11.0576,11.0902,11.0467,11.0902,69100.0
2007-06-01 13:00:00,20.36,20.42,20.33,20.42,96700.0,11.0902,11.1229,11.0739,11.1229,96700.0
2007-06-01 13:30:00,20.41,20.44,20.41,20.42,31300.0,11.1175,11.1338,11.1175,11.1229,31300.0
2007-06-01 14:00:00,20.42,20.42,20.35,20.35,81100.0,11.1229,11.1229,11.0848,11.0848,81100.0
2007-06-01 14:30:00,20.35,20.41,20.32,20.41,104900.0,11.0848,11.1175,11.0685,11.1175,104900.0
2007-06-01 15:00:00,20.4,20.43,20.39,20.4,86200.0,11.112,11.1284,11.1066,11.112,86200.0
2007-06-01 15:30:00,20.4,20.43,20.38,20.41,127100.0,11.112,11.1284,11.1011,11.1175,127100.0
2007-06-04 09:30:00,20.31,20.42,20.22,20.29,50400.0,11.063,11.1229,11.014,11.0521,50400.0
2007-06-04 10:00:00,20.28,20.42,20.27,20.37,37500.0,11.0467,11.1229,11.0412,11.0957,37500.0
2007-06-04 10:30:00,20.36,20.37,20.24,20.32,40900.0,11.0902,11.0957,11.0249,11.0685,40900.0
2007-06-04 11:00:00,20.33,20.44,20.3,20.37,87700.0,11.0739,11.1338,11.0576,11.0957,87700.0
2007-06-04 11:30:00,20.37,20.4,20.36,20.39,30400.0,11.0957,11.112,11.0902,11.1066,30400.0
2007-06-04 12:00:00,20.39,20.39,20.34,20.34,31200.0,11.1066,11.1066,11.0793,11.0793,31200.0
2007-06-04 12:30:00,20.34,20.4,20.33,20.35,55200.0,11.0793,11.112,11.0739,11.0848,55200.0
2007-06-04 13:00:00,20.35,20.35,20.3,20.33,38200.0,11.0848,11.0848,11.0576,11.0739,38200.0
2007-06-04 13:30:00,20.33,20.36,20.32,20.34,61200.0,11.0739,11.0902,11.0685,11.0793,61200.0
2007-06-04 14:00:00,20.35,20.39,20.33,20.38,47700.0,11.0848,11.1066,11.0739,11.1011,47700.0
2007-06-04 14:30:00,20.38,20.47,20.36,20.46,76000.0,11.1011,11.1502,11.0902,11.1447,76000.0
2007-06-04 15:00:00,20.47,20.54,20.45,20.51,58200.0,11.1502,11.1883,11.1393,11.1719,58200.0
2007-06-04 15:30:00,20.5,20.52,20.44,20.51,189100.0,11.1665,11.1774,11.1338,11.1719,189100.0
2007-06-05 09:30:00,20.36,20.49,20.31,20.44,49300.0,11.0902,11.1611,11.063,11.1338,49300.0
2007-06-05 10:00:00,20.43,20.56,20.36,20.55,65000.0,11.1284,11.1992,11.0902,11.1937,65000.0
2007-06-05 10:30:00,20.57,20.58,20.5,20.51,46500.0,11.2046,11.2101,11.1665,11.1719,46500.0
2007-06-05 11:00:00,20.5,20.58,20.48,20.5,27400.0,11.1665,11.2101,11.1556,11.1665,27400.0
2007-06-05 11:30:00,20.5,20.52,20.46,20.5,47500.0,11.1665,11.1774,11.1447,11.1665,47500.0
2007-06-05 12:00:00,20.5,20.53,20.45,20.49,75600.0,11.1665,11.1828,11.1393,11.1611,75600.0
2007-06-05 12:30:00,20.5,20.54,20.48,20.52,25900.0,11.1665,11.1883,11.1556,11.1774,25900.0
2007-06-05 13:00:00,20.5,20.55,20.45,20.45,39200.0,11.1665,11.1937,11.1393,11.1393,39200.0
2007-06-05 13:30:00,20.44,20.49,20.41,20.47,29700.0,11.1338,11.1611,11.1175,11.1502,29700.0
2007-06-05 14:00:00,20.47,20.55,20.43,20.52,52000.0,11.1502,11.1937,11.1284,11.1774,52000.0
2007-06-05 14:30:00,20.5,20.54,20.43,20.51,42800.0,11.1665,11.1883,11.1284,11.1719,42800.0
2007-06-05 15:00:00,20.5,20.52,20.47,20.49,44800.0,11.1665,11.1774,11.1502,11.1611,44800.0
2007-06-05 15:30:00,20.49,20.52,20.44,20.44,92500.0,11.1611,11.1774,11.1338,11.1338,92500.0
2007-06-06 09:30:00,20.26,20.32,20.21,20.29,60400.0,11.0358,11.0685,11.0085,11.0521,60400.0
2007-06-06 10:00:00,20.28,20.29,20.22,20.25,79400.0,11.0467,11.0521,11.014,11.0303,79400.0
2007-06-06 10:30:00,20.25,20.28,20.07,20.08,119300.0,11.0303,11.0467,10.9323,10.9377,119300.0
2007-06-06 11:00:00,20.07,20.08,20.0,20.06,55300.0,10.9323,10.9377,10.8941,10.9268,55300.0
2007-06-06 11:30:00,20.06,20.07,19.96,19.97,72100.0,10.9268,10.9323,10.8724,10.8778,72100.0
2007-06-06 12:00:00,19.95,20.06,19.95,20.03,23600.0,10.8669,10.9268,10.8669,10.9105,23600.0
2007-06-06 12:30:00,20.04,20.09,20.03,20.03,24400.0,10.9159,10.9432,10.9105,10.9105,24400.0
2007-06-06 13:00:00,20.02,20.05,19.96,20.03,44400.0,10.905,10.9214,10.8724,10.9105,44400.0
2007-06-06 13:30:00,20.02,20.06,20.02,20.03,25300.0,10.905,10.9268,10.905,10.9105,25300.0
2007-06-06 14:00:00,20.03,20.04,19.92,19.99,59600.0,10.9105,10.9159,10.8506,10.8887,59600.0
2007-06-06 14:30:00,19.99,20.05,19.96,20.02,44400.0,10.8887,10.9214,10.8724,10.905,44400.0
2007-06-06 15:00:00,20.01,20.14,19.97,20.08,84000.0,10.8996,10.9704,10.8778,10.9377,84000.0
2007-06-06 15:30:00,20.08,20.12,20.02,20.03,106900.0,10.9377,10.9595,10.905,10.9105,106900.0
2007-06-07 09:30:00,19.95,20.17,19.95,20.12,43900.0,10.8669,10.9867,10.8669,10.9595,43900.0
2007-06-07 10:00:00,20.11,20.12,19.92,19.98,34300.0,10.9541,10.9595,10.8506,10.8833,34300.0
2007-06-07 10:30:00,19.99,20.05,19.85,19.93,42500.0,10.8887,10.9214,10.8124,10.856,42500.0
2007-06-07 11:00:00,19.93,20.05,19.92,19.93,104700.0,10.856,10.9214,10.8506,10.856,104700.0
2007-06-07 11:30:00,19.92,19.93,19.87,19.91,18100.0,10.8506,10.856,10.8233,10.8451,18100.0
2007-06-07 12:00:00,19.91,19.96,19.87,19.94,24200.0,10.8451,10.8724,10.8233,10.8615,24200.0
2007-06-07 12:30:00,19.93,19.93,19.8,19.85,56900.0,10.856,10.856,10.7852,10.8124,56900.0
2007-06-07 13:00:00,19.85,19.86,19.78,19.78,51600.0,10.8124,10.8179,10.7743,10.7743,51600.0
2007-06-07 13:30:00,19.78,19.78,19.63,19.71,58600.0,10.7743,10.7743,10.6926,10.7362,58600.0
2007-06-07 14:00:00,19.72,19.75,19.63,19.7,24200.0,10.7416,10.758,10.6926,10.7307,24200.0
2007-06-07 14:30:00,19.69,19.78,19.68,19.74,26600.0,10.7253,10.7743,10.7198,10.7525,26600.0
2007-06-07 15:00:00,19.74,19.84,19.7,19.73,66400.0,10.7525,10.807,10.7307,10.7471,66400.0
2007-06-07 15:30:00,19.71,19.77,19.59,19.63,133000.0,10.7362,10.7689,10.6708,10.6926,133000.0
2007-06-08 09:30:00,19.59,19.79,19.59,19.72,85000.0,10.6708,10.7798,10.6708,10.7416,85000.0
2007-06-08 10:00:00,19.72,19.78,19.61,19.68,60300.0,10.7416,10.7743,10.6817,10.7198,60300.0
2007-06-08 10:30:00,19.69,19.74,19.65,19.68,55900.0,10.7253,10.7525,10.7035,10.7198,55900.0
2007-06-08 11:00:00,19.68,19.68,19.59,19.64,112200.0,10.7198,10.7198,10.6708,10.6981,112200.0
2007-06-08 11:30:00,19.64,19.71,19.63,19.68,42200.0,10.6981,10.7362,10.6926,10.7198,42200.0
2007-06-08 12:00:00,19.69,19.7,19.62,19.65,40900.0,10.7253,10.7307,10.6872,10.7035,40900.0
2007-06-08 12:30:00,19.64,19.65,19.35,19.65,100900.0,10.6981,10.7035,10.5401,10.7035,100900.0
2007-06-08 13:00:00,19.63,19.79,19.62,19.78,27200.0,10.6926,10.7798,10.6872,10.7743,27200.0
2007-06-08 13:30:00,19.78,19.84,19.72,19.78,37900.0,10.7743,10.807,10.7416,10.7743,37900.0
2007-06-08 14:00:00,19.79,19.95,19.77,19.82,54700.0,10.7798,10.8669,10.7689,10.7961,54700.0
2007-06-08 14:30:00,19.82,19.83,19.72,19.74,36500.0,10.7961,10.8015,10.7416,10.7525,36500.0
2007-06-08 15:00:00,19.73,19.78,19.7,19.72,46000.0,10.7471,10.7743,10.7307,10.7416,46000.0
2007-06-08 15:30:00,19.73,19.89,19.71,19.86,80500.0,10.7471,10.8342,10.7362,10.8179,80500.0
2007-06-11 09:30:00,19.85,19.87,19.72,19.82,46600.0,10.8124,10.8233,10.7416,10.7961,46600.0
2007-06-11 10:00:00,19.81,19.82,19.57,19.58,125700.0,10.7907,10.7961,10.6599,10.6654,125700.0
2007-06-11 10:30:00,19.56,19.64,19.53,19.64,48300.0,10.6545,10.6981,10.6381,10.6981,48300.0
2007-06-11 11:00:00,19.64,19.66,19.56,19.64,46600.0,10.6981,10.7089,10.6545,10.6981,46600.0
2007-06-11 11:30:00,19.64,19.73,19.57,19.63,88900.0,10.6981,10.7471,10.6599,10.6926,88900.0
2007-06-11 12:00:00,19.64,19.65,19.57,19.59,46500.0,10.6981,10.7035,10.6599,10.6708,46500.0
2007-06-11 12:30:00,19.57,19.66,19.55,19.65,78300.0,10.6599,10.7089,10.649,10.7035,78300.0
2007-06-11 13:00:00,19.63,19.69,19.63,19.64,39900.0,10.6926,10.7253,10.6926,10.6981,39900.0
2007-06-11 13:30:00,19.65,19.68,19.62,19.65,41500.0,10.7035,10.7198,10.6872,10.7035,41500.0
2007-06-11 14:00:00,19.64,19.68,19.6,19.62,140300.0,10.6981,10.7198,10.6763,10.6872,140300.0
2007-06-11 14:30:00,19.62,19.64,19.57,19.61,51800.0,10.6872,10.6981,10.6599,10.6817,51800.0
2007-06-11 15:00:00,19.59,19.65,19.58,19.64,59400.0,10.6708,10.7035,10.6654,10.6981,59400.0
2007-06-11 15:30:00,19.64,19.64,19.49,19.55,146600.0,10.6981,10.6981,10.6163,10.649,146600.0
2007-06-12 09:30:00,19.5,19.59,19.3,19.4,50600.0,10.6218,10.6708,10.5128,10.5673,50600.0
2007-06-12 10:00:00,19.42,19.47,19.31,19.32,41300.0,10.5782,10.6055,10.5183,10.5237,41300.0
2007-06-12 10:30:00,19.33,19.36,19.29,19.3,38800.0,10.5292,10.5455,10.5074,10.5128,38800.0
2007-06-12 11:00:00,19.3,19.42,19.27,19.4,44800.0,10.5128,10.5782,10.4965,10.5673,44800.0
2007-06-12 11:30:00,19.41,19.53,19.41,19.5,40100.0,10.5728,10.6381,10.5728,10.6218,40100.0
2007-06-12 12:00:00,19.51,19.55,19.49,19.54,21800.0,10.6272,10.649,10.6163,10.6436,21800.0
2007-06-12 12:30:00,19.53,19.53,19.47,19.49,19000.0,10.6381,10.6381,10.6055,10.6163,19000.0
2007-06-12 13:00:00,19.49,19.55,19.44,19.52,36200.0,10.6163,10.649,10.5891,10.6327,36200.0
2007-06-12 13:30:00,19.52,19.67,19.5,19.65,27700.0,10.6327,10.7144,10.6218,10.7035,27700.0
2007-06-12 14:00:00,19.66,19.72,19.51,19.52,40600.0,10.7089,10.7416,10.6272,10.6327,40600.0
2007-06-12 14:30:00,19.54,19.6,19.43,19.49,53600.0,10.6436,10.6763,10.5837,10.6163,53600.0
2007-06-12 15:00:00,19.49,19.53,19.34,19.41,92700.0,10.6163,10.6381,10.5346,10.5728,92700.0
2007-06-12 15:30:00,19.41,19.46,19.3,19.35,136200.0,10.5728,10.6,10.5128,10.5401,136200.0
2007-06-13 09:30:00,19.4,19.51,19.39,19.46,24600.0,10.5673,10.6272,10.5619,10.6,24600.0
2007-06-13 10:00:00,19.46,19.63,19.39,19.59,40400.0,10.6,10.6926,10.5619,10.6708,40400.0
2007-06-13 10:30:00,19.62,19.67,19.58,19.64,34800.0,10.6872,10.7144,10.6654,10.6981,34800.0
2007-06-13 11:00:00,19.61,19.62,19.53,19.55,24500.0,10.6817,10.6872,10.6381,10.649,24500.0
2007-06-13 11:30:00,19.55,19.66,19.55,19.62,23600.0,10.649,10.7089,10.649,10.6872,23600.0
2007-06-13 12:00:00,19.62,19.66,19.59,19.6,20600.0,10.6872,10.7089,10.6708,10.6763,20600.0
2007-06-13 12:30:00,19.58,19.68,19.54,19.56,25400.0,10.6654,10.7198,10.6436,10.6545,25400.0
2007-06-13 13:00:00,19.55,19.62,19.54,19.61,109100.0,10.649,10.6872,10.6436,10.6817,109100.0
2007-06-13 13:30:00,19.6,19.68,19.59,19.66,21200.0,10.6763,10.7198,10.6708,10.7089,21200.0
2007-06-13 14:00:00,19.66,19.82,19.66,19.77,81200.0,10.7089,10.7961,10.7089,10.7689,81200.0
2007-06-13 14:30:00,19.79,19.86,19.75,19.84,34200.0,10.7798,10.8179,10.758,10.807,34200.0
2007-06-13 15:00:00,19.85,19.85,19.75,19.79,54900.0,10.8124,10.8124,10.758,10.7798,54900.0
2007-06-13 15:30:00,19.79,19.98,19.78,19.91,164400.0,10.7798,10.8833,10.7743,10.8451,164400.0
2007-06-14 09:30:00,19.9,20.08,19.86,20.08,43000.0,10.8397,10.9377,10.8179,10.9377,43000.0
2007-06-14 10:00:00,20.07,20.08,20.01,20.05,20600.0,10.9323,10.9377,10.8996,10.9214,20600.0
2007-06-14 10:30:00,20.03,20.17,20.03,20.04,43500.0,10.9105,10.9867,10.9105,10.9159,43500.0
2007-06-14 11:00:00,20.05,20.06,19.96,19.96,20100.0,10.9214,10.9268,10.8724,10.8724,20100.0
2007-06-14 11:30:00,19.98,20.01,19.89,19.92,29200.0,10.8833,10.8996,10.8342,10.8506,29200.0
2007-06-14 12:00:00,19.93,20.0,19.9,19.98,26400.0,10.856,10.8941,10.8397,10.8833,26400.0
2007-06-14 12:30:00,19.98,20.01,19.97,19.97,23300.0,10.8833,10.8996,10.8778,10.8778,23300.0
2007-06-14 13:00:00,19.96,20.0,19.88,19.91,24700.0,10.8724,10.8941,10.8288,10.8451,24700.0
2007-06-14 13:30:00,19.92,19.95,19.89,19.95,33700.0,10.8506,10.8669,10.8342,10.8669,33700.0
2007-06-14 14:00:00,19.95,19.95,19.89,19.89,30000.0,10.8669,10.8669,10.8342,10.8342,30000.0
2007-06-14 14:30:00,19.91,19.95,19.88,19.91,19200.0,10.8451,10.8669,10.8288,10.8451,19200.0
2007-06-14 15:00:00,19.91,19.98,19.9,19.93,34600.0,10.8451,10.8833,10.8397,10.856,34600.0
2007-06-14 15:30:00,19.93,20.0,19.91,19.94,93000.0,10.856,10.8941,10.8451,10.8615,93000.0
2007-06-15 09:30:00,20.15,20.28,20.12,20.15,347700.0,10.9759,11.0467,10.9595,10.9759,347700.0
2007-06-15 10:00:00,20.14,20.17,20.09,20.16,62300.0,10.9704,10.9867,10.9432,10.9813,62300.0
2007-06-15 10:30:00,20.13,20.19,20.07,20.1,73200.0,10.965,10.9976,10.9323,10.9486,73200.0
2007-06-15 11:00:00,20.09,20.13,20.03,20.03,32400.0,10.9432,10.965,10.9105,10.9105,32400.0
2007-06-15 11:30:00,20.03,20.09,19.98,20.0,27800.0,10.9105,10.9432,10.8833,10.8941,27800.0
2007-06-15 12:00:00,19.99,20.02,19.94,19.94,25700.0,10.8887,10.905,10.8615,10.8615,25700.0
2007-06-15 12:30:00,19.93,20.0,19.93,19.99,17100.0,10.856,10.8941,10.856,10.8887,17100.0
2007-06-15 13:00:00,19.98,20.0,19.93,19.97,14800.0,10.8833,10.8941,10.856,10.8778,14800.0
2007-06-15 13:30:00,19.97,20.08,19.97,20.05,16900.0,10.8778,10.9377,10.8778,10.9214,16900.0
2007-06-15 14:00:00,20.05,20.06,19.99,20.04,27700.0,10.9214,10.9268,10.8887,10.9159,27700.0
2007-06-15 14:30:00,20.04,20.07,20.03,20.06,23600.0,10.9159,10.9323,10.9105,10.9268,23600.0
2007-06-15 15:00:00,20.06,20.13,20.05,20.11,34400.0,10.9268,10.965,10.9214,10.9541,34400.0
2007-06-15 15:30:00,20.11,20.12,20.03,20.08,80700.0,10.9541,10.9595,10.9105,10.9377,80700.0
2007-06-18 09:30:00,20.12,20.2,20.04,20.2,43000.0,10.9595,11.0031,10.9159,11.0031,43000.0
2007-06-18 10:00:00,20.19,20.27,20.1,20.24,99700.0,10.9976,11.0412,10.9486,11.0249,99700.0
2007-06-18 10:30:00,20.24,20.27,20.17,20.26,71800.0,11.0249,11.0412,10.9867,11.0358,71800.0
2007-06-18 11:00:00,20.27,20.27,20.19,20.25,50300.0,11.0412,11.0412,10.9976,11.0303,50300.0
2007-06-18 11:30:00,20.26,20.32,20.25,20.3,44300.0,11.0358,11.0685,11.0303,11.0576,44300.0
2007-06-18 12:00:00,20.31,20.32,20.22,20.28,32600.0,11.063,11.0685,11.014,11.0467,32600.0
2007-06-18 12:30:00,20.3,20.38,20.27,20.36,30300.0,11.0576,11.1011,11.0412,11.0902,30300.0
2007-06-18 13:00:00,20.35,20.42,20.32,20.41,55000.0,11.0848,11.1229,11.0685,11.1175,55000.0
2007-06-18 13:30:00,20.42,20.43,20.34,20.36,82600.0,11.1229,11.1284,11.0793,11.0902,82600.0
2007-06-18 14:00:00,20.37,20.47,20.34,20.47,51700.0,11.0957,11.1502,11.0793,11.1502,51700.0
2007-06-18 14:30:00,20.46,20.47,20.39,20.42,54100.0,11.1447,11.1502,11.1066,11.1229,54100.0
2007-06-18 15:00:00,20.44,20.44,20.36,20.37,67500.0,11.1338,11.1338,11.0902,11.0957,67500.0
2007-06-18 15:30:00,20.38,20.44,20.37,20.42,85500.0,11.1011,11.1338,11.0957,11.1229,85500.0
2007-06-19 09:30:00,20.43,20.43,20.13,20.19,54300.0,11.1284,11.1284,10.965,10.9976,54300.0
2007-06-19 10:00:00,20.19,20.35,20.18,20.31,29000.0,10.9976,11.0848,10.9922,11.063,29000.0
2007-06-19 10:30:00,20.32,20.41,20.32,20.36,35500.0,11.0685,11.1175,11.0685,11.0902,35500.0
2007-06-19 11:00:00,20.34,20.39,20.3,20.3,35100.0,11.0793,11.1066,11.0576,11.0576,35100.0
2007-06-19 11:30:00,20.31,20.35,20.27,20.31,41300.0,11.063,11.0848,11.0412,11.063,41300.0
2007-06-19 12:00:00,20.33,20.43,20.31,20.37,22900.0,11.0739,11.1284,11.063,11.0957,22900.0
2007-06-19 12:30:00,20.37,20.43,20.36,20.42,15100.0,11.0957,11.1284,11.0902,11.1229,15100.0
2007-06-19 13:00:00,20.42,20.44,20.4,20.41,19700.0,11.1229,11.1338,11.112,11.1175,19700.0
2007-06-19 13:30:00,20.41,20.41,20.38,20.41,24700.0,11.1175,11.1175,11.1011,11.1175,24700.0
2007-06-19 14:00:00,20.41,20.46,20.4,20.44,46800.0,11.1175,11.1447,11.112,11.1338,46800.0
2007-06-19 14:30:00,20.45,20.45,20.33,20.38,85700.0,11.1393,11.1393,11.0739,11.1011,85700.0
2007-06-19 15:00:00,20.37,20.43,20.36,20.39,86500.0,11.0957,11.1284,11.0902,11.1066,86500.0
2007-06-19 15:30:00,20.38,20.48,20.35,20.4,112200.0,11.1011,11.1556,11.0848,11.112,112200.0
2007-06-20 09:30:00,20.15,20.27,20.06,20.24,58700.0,10.9759,11.0412,10.9268,11.0249,58700.0
2007-06-20 10:00:00,20.24,20.38,20.2,20.37,35100.0,11.0249,11.1011,11.0031,11.0957,35100.0
2007-06-20 10:30:00,20.38,20.46,20.37,20.43,25400.0,11.1011,11.1447,11.0957,11.1284,25400.0
2007-06-20 11:00:00,20.44,20.44,20.35,20.42,29200.0,11.1338,11.1338,11.0848,11.1229,29200.0
2007-06-20 11:30:00,20.42,20.42,20.27,20.31,30500.0,11.1229,11.1229,11.0412,11.063,30500.0
2007-06-20 12:00:00,20.3,20.36,20.23,20.32,40100.0,11.0576,11.0902,11.0194,11.0685,40100.0
2007-06-20 12:30:00,20.31,20.34,20.26,20.32,68800.0,11.063,11.0793,11.0358,11.0685,68800.0
2007-06-20 13:00:00,20.31,20.32,20.18,20.27,39700.0,11.063,11.0685,10.9922,11.0412,39700.0
2007-06-20 13:30:00,20.27,20.35,20.26,20.34,71200.0,11.0412,11.0848,11.0358,11.0793,71200.0
2007-06-20 14:00:00,20.33,20.4,20.26,20.31,39900.0,11.0739,11.112,11.0358,11.063,39900.0
2007-06-20 14:30:00,20.3,20.38,20.2,20.29,65500.0,11.0576,11.1011,11.0031,11.0521,65500.0
2007-06-20 15:00:00,20.31,20.31,20.18,20.19,60200.0,11.063,11.063,10.9922,10.9976,60200.0
2007-06-20 15:30:00,20.19,20.2,20.04,20.04,149900.0,10.9976,11.0031,10.9159,10.9159,149900.0
2007-06-21 09:30:00,19.96,20.1,19.75,19.83,69500.0,10.8724,10.9486,10.758,10.8015,69500.0
2007-06-21 10:00:00,19.82,20.17,19.82,20.14,80900.0,10.7961,10.9867,10.7961,10.9704,80900.0
2007-06-21 10:30:00,20.13,20.23,20.02,20.18,54700.0,10.965,11.0194,10.905,10.9922,54700.0
2007-06-21 11:00:00,20.19,20.21,20.09,20.11,34300.0,10.9976,11.0085,10.9432,10.9541,34300.0
2007-06-21 11:30:00,20.1,20.11,19.95,19.97,23100.0,10.9486,10.9541,10.8669,10.8778,23100.0
2007-06-21 12:00:00,19.98,20.04,19.9,19.94,91500.0,10.8833,10.9159,10.8397,10.8615,91500.0
2007-06-21 12:30:00,19.95,20.1,19.93,20.07,36800.0,10.8669,10.9486,10.856,10.9323,36800.0
2007-06-21 13:00:00,20.05,20.19,20.05,20.17,30600.0,10.9214,10.9976,10.9214,10.9867,30600.0
2007-06-21 13:30:00,20.18,20.25,20.14,20.22,98400.0,10.9922,11.0303,10.9704,11.014,98400.0
2007-06-21 14:00:00,20.22,20.24,20.14,20.22,31000.0,11.014,11.0249,10.9704,11.014,31000.0
2007-06-21 14:30:00,20.2,20.21,20.13,20.14,41000.0,11.0031,11.0085,10.965,10.9704,41000.0
2007-06-21 15:00:00,20.13,20.21,20.12,20.19,62200.0,10.965,11.0085,10.9595,10.9976,62200.0
2007-06-21 15:30:00,20.19,20.27,20.19,20.24,67700.0,10.9976,11.0412,10.9976,11.0249,67700.0
2007-06-22 09:30:00,20.14,20.28,19.94,20.28,57100.0,10.9704,11.0467,10.8615,11.0467,57100.0
2007-06-22 10:00:00,20.29,20.3,20.08,20.09,43100.0,11.0521,11.0576,10.9377,10.9432,43100.0
2007-06-22 10:30:00,20.07,20.2,20.04,20.16,50300.0,10.9323,11.0031,10.9159,10.9813,50300.0
2007-06-22 11:00:00,20.16,20.17,20.12,20.16,20400.0,10.9813,10.9867,10.9595,10.9813,20400.0
2007-06-22 11:30:00,20.16,20.18,20.03,20.13,30900.0,10.9813,10.9922,10.9105,10.965,30900.0
2007-06-22 12:00:00,20.12,20.13,19.95,19.95,45900.0,10.9595,10.965,10.8669,10.8669,45900.0
2007-06-22 12:30:00,19.98,20.15,19.93,20.15,99300.0,10.8833,10.9759,10.856,10.9759,99300.0
2007-06-22 13:00:00,20.15,20.28,20.09,20.28,117000.0,10.9759,11.0467,10.9432,11.0467,117000.0
2007-06-22 13:30:00,20.27,20.3,20.18,20.21,46300.0,11.0412,11.0576,10.9922,11.0085,46300.0
2007-06-22 14:00:00,20.2,20.22,20.04,20.1,54200.0,11.0031,11.014,10.9159,10.9486,54200.0
2007-06-22 14:30:00,20.12,20.18,20.09,20.11,49300.0,10.9595,10.9922,10.9432,10.9541,49300.0
2007-06-22 15:00:00,20.11,20.13,20.03,20.03,75900.0,10.9541,10.965,10.9105,10.9105,75900.0
2007-06-22 15:30:00,20.03,20.17,20.01,20.06,160000.0,10.9105,10.9867,10.8996,10.9268,160000.0
2007-06-25 09:30:00,20.09,20.1,19.9,19.98,81600.0,10.9432,10.9486,10.8397,10.8833,81600.0
2007-06-25 10:00:00,19.99,20.14,19.93,20.03,73100.0,10.8887,10.9704,10.856,10.9105,73100.0
2007-06-25 10:30:00,20.03,20.1,19.97,20.03,48000.0,10.9105,10.9486,10.8778,10.9105,48000.0
2007-06-25 11:00:00,20.05,20.13,19.99,20.02,36100.0,10.9214,10.965,10.8887,10.905,36100.0
2007-06-25 11:30:00,20.02,20.04,19.96,20.01,65800.0,10.905,10.9159,10.8724,10.8996,65800.0
2007-06-25 12:00:00,20.0,20.16,19.99,20.13,41000.0,10.8941,10.9813,10.8887,10.965,41000.0
2007-06-25 12:30:00,20.12,20.15,20.06,20.08,27900.0,10.9595,10.9759,10.9268,10.9377,27900.0
2007-06-25 13:00:00,20.08,20.09,20.03,20.05,24900.0,10.9377,10.9432,10.9105,10.9214,24900.0
2007-06-25 13:30:00,20.04,20.07,19.97,19.97,28600.0,10.9159,10.9323,10.8778,10.8778,28600.0
2007-06-25 14:00:00,19.96,20.0,19.9,19.9,66900.0,10.8724,10.8941,10.8397,10.8397,66900.0
2007-06-25 14:30:00,19.89,19.89,19.72,19.8,129600.0,10.8342,10.8342,10.7416,10.7852,129600.0
2007-06-25 15:00:00,19.8,19.85,19.74,19.84,76900.0,10.7852,10.8124,10.7525,10.807,76900.0
2007-06-25 15:30:00,19.85,19.88,19.72,19.73,108900.0,10.8124,10.8288,10.7416,10.7471,108900.0
2007-06-26 09:30:00,19.86,20.04,19.86,20.0,72900.0,10.8179,10.9159,10.8179,10.8941,72900.0
2007-06-26 10:00:00,20.0,20.06,19.9,19.96,63800.0,10.8941,10.9268,10.8397,10.8724,63800.0
2007-06-26 10:30:00,19.96,20.05,19.8,19.81,60500.0,10.8724,10.9214,10.7852,10.7907,60500.0
2007-06-26 11:00:00,19.81,20.04,19.81,20.03,87200.0,10.7907,10.9159,10.7907,10.9105,87200.0
2007-06-26 11:30:00,20.02,20.1,19.98,20.06,51000.0,10.905,10.9486,10.8833,10.9268,51000.0
2007-06-26 12:00:00,20.05,20.08,19.99,20.03,54100.0,10.9214,10.9377,10.8887,10.9105,54100.0
2007-06-26 12:30:00,20.03,20.03,19.93,19.96,69700.0,10.9105,10.9105,10.856,10.8724,69700.0
2007-06-26 13:00:00,19.96,20.04,19.94,19.99,69000.0,10.8724,10.9159,10.8615,10.8887,69000.0
2007-06-26 13:30:00,19.98,20.03,19.94,20.0,38400.0,10.8833,10.9105,10.8615,10.8941,38400.0
2007-06-26 14:00:00,20.0,20.02,19.88,19.89,46500.0,10.8941,10.905,10.8288,10.8342,46500.0
2007-06-26 14:30:00,19.86,19.97,19.84,19.93,97500.0,10.8179,10.8778,10.807,10.856,97500.0
2007-06-26 15:00:00,19.93,20.0,19.86,19.91,185200.0,10.856,10.8941,10.8179,10.8451,185200.0
2007-06-26 15:30:00,19.93,19.97,19.87,19.92,169200.0,10.856,10.8778,10.8233,10.8506,169200.0
2007-06-27 09:30:00,19.78,19.78,19.6,19.67,65700.0,10.7743,10.7743,10.6763,10.7144,65700.0
2007-06-27 10:00:00,19.67,19.73,19.61,19.72,87900.0,10.7144,10.7471,10.6817,10.7416,87900.0
2007-06-27 10:30:00,19.71,19.82,19.7,19.77,47400.0,10.7362,10.7961,10.7307,10.7689,47400.0
2007-06-27 11:00:00,19.77,19.93,19.72,19.89,35100.0,10.7689,10.856,10.7416,10.8342,35100.0
2007-06-27 11:30:00,19.89,19.9,19.82,19.84,27800.0,10.8342,10.8397,10.7961,10.807,27800.0
2007-06-27 12:00:00,19.84,19.96,19.84,19.92,38700.0,10.807,10.8724,10.807,10.8506,38700.0
2007-06-27 12:30:00,19.93,20.01,19.93,20.01,35000.0,10.856,10.8996,10.856,10.8996,35000.0
2007-06-27 13:00:00,20.01,20.02,19.9,19.96,28500.0,10.8996,10.905,10.8397,10.8724,28500.0
2007-06-27 13:30:00,19.96,20.0,19.9,19.95,22800.0,10.8724,10.8941,10.8397,10.8669,22800.0
2007-06-27 14:00:00,19.96,20.12,19.96,20.12,52400.0,10.8724,10.9595,10.8724,10.9595,52400.0
2007-06-27 14:30:00,20.11,20.15,20.08,20.1,35300.0,10.9541,10.9759,10.9377,10.9486,35300.0
2007-06-27 15:00:00,20.11,20.13,20.07,20.1,67400.0,10.9541,10.965,10.9323,10.9486,67400.0
2007-06-27 15:30:00,20.11,20.17,20.04,20.08,230800.0,10.9541,10.9867,10.9159,10.9377,230800.0
2007-06-28 09:30:00,20.0,20.34,19.97,20.34,83700.0,10.8941,11.0793,10.8778,11.0793,83700.0
2007-06-28 10:00:00,20.34,20.45,20.31,20.45,87500.0,11.0793,11.1393,11.063,11.1393,87500.0
2007-06-28 10:30:00,20.44,20.59,20.43,20.58,120200.0,11.1338,11.2155,11.1284,11.2101,120200.0
2007-06-28 11:00:00,20.58,20.65,20.58,20.63,87300.0,11.2101,11.2482,11.2101,11.2373,87300.0
2007-06-28 11:30:00,20.63,20.68,20.62,20.67,67000.0,11.2373,11.2645,11.2319,11.2591,67000.0
2007-06-28 12:00:00,20.66,20.72,20.65,20.68,29700.0,11.2537,11.2863,11.2482,11.2645,29700.0
2007-06-28 12:30:00,20.69,20.71,20.6,20.62,30500.0,11.27,11.2809,11.221,11.2319,30500.0
2007-06-28 13:00:00,20.62,20.62,20.54,20.61,32700.0,11.2319,11.2319,11.1883,11.2264,32700.0
2007-06-28 13:30:00,20.61,20.71,20.6,20.68,30800.0,11.2264,11.2809,11.221,11.2645,30800.0
2007-06-28 14:00:00,20.69,20.79,20.6,20.72,154800.0,11.27,11.3245,11.221,11.2863,154800.0
2007-06-28 14:30:00,20.72,20.79,20.66,20.77,211000.0,11.2863,11.3245,11.2537,11.3136,211000.0
2007-06-28 15:00:00,20.78,20.79,20.7,20.78,61700.0,11.319,11.3245,11.2754,11.319,61700.0
2007-06-28 15:30:00,20.78,20.79,20.67,20.71,320100.0,11.319,11.3245,11.2591,11.2809,320100.0
2007-06-29 09:30:00,20.89,21.0,20.84,20.98,101100.0,11.3789,11.4389,11.3517,11.428,101100.0
2007-06-29 10:00:00,20.98,21.08,20.95,21.04,86300.0,11.428,11.4824,11.4116,11.4606,86300.0
2007-06-29 10:30:00,21.04,21.1,21.02,21.09,47100.0,11.4606,11.4933,11.4497,11.4879,47100.0
2007-06-29 11:00:00,21.1,21.19,21.05,21.19,72100.0,11.4933,11.5423,11.4661,11.5423,72100.0
2007-06-29 11:30:00,21.18,21.2,21.01,21.06,41400.0,11.5369,11.5478,11.4443,11.4715,41400.0
2007-06-29 12:00:00,21.05,21.14,21.05,21.1,83200.0,11.4661,11.5151,11.4661,11.4933,83200.0
2007-06-29 12:30:00,21.1,21.11,21.04,21.05,43700.0,11.4933,11.4988,11.4606,11.4661,43700.0
2007-06-29 13:00:00,21.05,21.11,21.02,21.08,75600.0,11.4661,11.4988,11.4497,11.4824,75600.0
2007-06-29 13:30:00,21.08,21.16,21.07,21.12,103800.0,11.4824,11.526,11.477,11.5042,103800.0
2007-06-29 14:00:00,21.12,21.12,20.94,21.0,105900.0,11.5042,11.5042,11.4062,11.4389,105900.0
2007-06-29 14:30:00,21.0,21.12,20.99,21.07,161400.0,11.4389,11.5042,11.4334,11.477,161400.0
2007-06-29 15:00:00,21.08,21.1,20.84,20.98,170600.0,11.4824,11.4933,11.3517,11.428,170600.0
2007-06-29 15:30:00,20.97,21.03,20.96,21.0,269500.0,11.4225,11.4552,11.4171,11.4389,269500.0
2007-07-03 09:30:00,21.39,21.46,21.35,21.42,48800.0,11.6513,11.6894,11.6295,11.6676,48800.0
2007-07-03 10:00:00,21.41,21.45,21.36,21.43,53600.0,11.6622,11.684,11.6349,11.6731,53600.0
2007-07-03 10:30:00,21.45,21.45,21.38,21.4,52400.0,11.684,11.684,11.6458,11.6567,52400.0
2007-07-03 11:00:00,21.38,21.4,21.35,21.39,128600.0,11.6458,11.6567,11.6295,11.6513,128600.0
2007-07-03 11:30:00,21.4,21.42,21.37,21.4,24600.0,11.6567,11.6676,11.6404,11.6567,24600.0
2007-07-03 12:00:00,21.39,21.44,21.38,21.41,29400.0,11.6513,11.6785,11.6458,11.6622,29400.0
2007-07-03 12:30:00,21.41,21.43,21.37,21.4,47300.0,11.6622,11.6731,11.6404,11.6567,47300.0
2007-07-05 09:30:00,21.41,21.59,21.41,21.59,47900.0,11.6622,11.7602,11.6622,11.7602,47900.0
2007-07-05 10:00:00,21.6,21.67,21.57,21.67,58200.0,11.7657,11.8038,11.7493,11.8038,58200.0
2007-07-05 10:30:00,21.67,21.69,21.62,21.65,97400.0,11.8038,11.8147,11.7766,11.7929,97400.0
2007-07-05 11:00:00,21.64,21.64,21.57,21.61,38900.0,11.7875,11.7875,11.7493,11.7711,38900.0
2007-07-05 11:30:00,21.61,21.62,21.58,21.58,70500.0,11.7711,11.7766,11.7548,11.7548,70500.0
2007-07-05 12:00:00,21.58,21.61,21.5,21.5,214600.0,11.7548,11.7711,11.7112,11.7112,214600.0
2007-07-05 12:30:00,21.5,21.57,21.48,21.56,42400.0,11.7112,11.7493,11.7003,11.7439,42400.0
2007-07-05 13:00:00,21.56,21.63,21.55,21.63,57200.0,11.7439,11.782,11.7384,11.782,57200.0
2007-07-05 13:30:00,21.63,21.68,21.59,21.59,60400.0,11.782,11.8093,11.7602,11.7602,60400.0
2007-07-05 14:00:00,21.59,21.65,21.55,21.58,174500.0,11.7602,11.7929,11.7384,11.7548,174500.0
2007-07-05 14:30:00,21.59,21.63,21.54,21.62,153700.0,11.7602,11.782,11.733,11.7766,153700.0
2007-07-05 15:00:00,21.61,21.66,21.57,21.65,78400.0,11.7711,11.7984,11.7493,11.7929,78400.0
2007-07-05 15:30:00,21.65,21.7,21.62,21.65,157000.0,11.7929,11.8201,11.7766,11.7929,157000.0
2007-07-06 09:30:00,21.62,21.67,21.51,21.58,47500.0,11.7766,11.8038,11.7167,11.7548,47500.0
2007-07-06 10:00:00,21.6,21.67,21.56,21.67,41200.0,11.7657,11.8038,11.7439,11.8038,41200.0
2007-07-06 10:30:00,21.67,21.73,21.65,21.7,68200.0,11.8038,11.8365,11.7929,11.8201,68200.0
2007-07-06 11:00:00,21.67,21.74,21.63,21.73,32000.0,11.8038,11.8419,11.782,11.8365,32000.0
2007-07-06 11:30:00,21.72,21.75,21.7,21.71,18700.0,11.831,11.8474,11.8201,11.8256,18700.0
2007-07-06 12:00:00,21.73,21.76,21.72,21.75,37500.0,11.8365,11.8528,11.831,11.8474,37500.0
2007-07-06 12:30:00,21.75,21.77,21.74,21.75,12400.0,11.8474,11.8583,11.8419,11.8474,12400.0
2007-07-06 13:00:00,21.76,21.76,21.66,21.66,39000.0,11.8528,11.8528,11.7984,11.7984,39000.0
2007-07-06 13:30:00,21.67,21.75,21.67,21.73,26700.0,11.8038,11.8474,11.8038,11.8365,26700.0
2007-07-06 14:00:00,21.73,21.76,21.7,21.74,15800.0,11.8365,11.8528,11.8201,11.8419,15800.0
2007-07-06 14:30:00,21.74,21.77,21.68,21.74,69300.0,11.8419,11.8583,11.8093,11.8419,69300.0
2007-07-06 15:00:00,21.74,21.76,21.71,21.75,47600.0,11.8419,11.8528,11.8256,11.8474,47600.0
2007-07-06 15:30:00,21.74,21.79,21.72,21.73,123300.0,11.8419,11.8692,11.831,11.8365,123300.0
2007-07-09 09:30:00,21.78,21.82,21.63,21.69,75700.0,11.8637,11.8855,11.782,11.8147,75700.0
2007-07-09 10:00:00,21.68,21.7,21.58,21.65,74800.0,11.8093,11.8201,11.7548,11.7929,74800.0
2007-07-09 10:30:00,21.66,21.66,21.52,21.62,64300.0,11.7984,11.7984,11.7221,11.7766,64300.0
2007-07-09 11:00:00,21.61,21.7,21.58,21.59,79800.0,11.7711,11.8201,11.7548,11.7602,79800.0
2007-07-09 11:30:00,21.6,21.69,21.6,21.69,51300.0,11.7657,11.8147,11.7657,11.8147,51300.0
2007-07-09 12:00:00,21.69,21.7,21.62,21.7,30600.0,11.8147,11.8201,11.7766,11.8201,30600.0
2007-07-09 12:30:00,21.7,21.71,21.64,21.69,42500.0,11.8201,11.8256,11.7875,11.8147,42500.0
2007-07-09 13:00:00,21.68,21.7,21.66,21.69,30700.0,11.8093,11.8201,11.7984,11.8147,30700.0
2007-07-09 13:30:00,21.68,21.71,21.68,21.68,28200.0,11.8093,11.8256,11.8093,11.8093,28200.0
2007-07-09 14:00:00,21.69,21.71,21.68,21.7,26100.0,11.8147,11.8256,11.8093,11.8201,26100.0
2007-07-09 14:30:00,21.7,21.95,21.68,21.9,381600.0,11.8201,11.9563,11.8093,11.9291,381600.0
2007-07-09 15:00:00,21.89,22.0,21.88,21.96,121900.0,11.9236,11.9836,11.9182,11.9618,121900.0
2007-07-09 15:30:00,21.96,21.97,21.9,21.91,168000.0,11.9618,11.9672,11.9291,11.9345,168000.0
2007-07-10 09:30:00,21.66,21.69,21.52,21.52,82000.0,11.7984,11.8147,11.7221,11.7221,82000.0
2007-07-10 10:00:00,21.52,21.74,21.5,21.68,64000.0,11.7221,11.8419,11.7112,11.8093,64000.0
2007-07-10 10:30:00,21.66,21.69,21.6,21.64,54800.0,11.7984,11.8147,11.7657,11.7875,54800.0
2007-07-10 11:00:00,21.61,21.72,21.61,21.66,53700.0,11.7711,11.831,11.7711,11.7984,53700.0
2007-07-10 11:30:00,21.64,21.79,21.64,21.76,31100.0,11.7875,11.8692,11.7875,11.8528,31100.0
2007-07-10 12:00:00,21.78,21.8,21.71,21.73,52600.0,11.8637,11.8746,11.8256,11.8365,52600.0
2007-07-10 12:30:00,21.73,21.78,21.61,21.66,26800.0,11.8365,11.8637,11.7711,11.7984,26800.0
2007-07-10 13:00:00,21.68,21.71,21.5,21.52,59000.0,11.8093,11.8256,11.7112,11.7221,59000.0
2007-07-10 13:30:00,21.53,21.64,21.42,21.46,67600.0,11.7275,11.7875,11.6676,11.6894,67600.0
2007-07-10 14:00:00,21.46,21.58,21.43,21.5,56400.0,11.6894,11.7548,11.6731,11.7112,56400.0
2007-07-10 14:30:00,21.5,21.52,21.4,21.46,47300.0,11.7112,11.7221,11.6567,11.6894,47300.0
2007-07-10 15:00:00,21.46,21.54,21.41,21.52,73300.0,11.6894,11.733,11.6622,11.7221,73300.0
2007-07-10 15:30:00,21.52,21.52,21.38,21.39,135500.0,11.7221,11.7221,11.6458,11.6513,135500.0
2007-07-11 09:30:00,21.45,21.58,21.4,21.44,51200.0,11.684,11.7548,11.6567,11.6785,51200.0
2007-07-11 10:00:00,21.44,21.72,21.4,21.65,69500.0,11.6785,11.831,11.6567,11.7929,69500.0
2007-07-11 10:30:00,21.65,21.69,21.55,21.69,37900.0,11.7929,11.8147,11.7384,11.8147,37900.0
2007-07-11 11:00:00,21.68,21.77,21.66,21.74,41000.0,11.8093,11.8583,11.7984,11.8419,41000.0
2007-07-11 11:30:00,21.73,21.74,21.6,21.66,44600.0,11.8365,11.8419,11.7657,11.7984,44600.0
2007-07-11 12:00:00,21.66,21.72,21.64,21.65,47300.0,11.7984,11.831,11.7875,11.7929,47300.0
2007-07-11 12:30:00,21.65,21.65,21.51,21.51,38200.0,11.7929,11.7929,11.7167,11.7167,38200.0
2007-07-11 13:00:00,21.51,21.56,21.5,21.56,114800.0,11.7167,11.7439,11.7112,11.7439,114800.0
2007-07-11 13:30:00,21.58,21.68,21.54,21.54,45400.0,11.7548,11.8093,11.733,11.733,45400.0
2007-07-11 14:00:00,21.55,21.63,21.48,21.62,84400.0,11.7384,11.782,11.7003,11.7766,84400.0
2007-07-11 14:30:00,21.63,21.63,21.52,21.56,53500.0,11.782,11.782,11.7221,11.7439,53500.0
2007-07-11 15:00:00,21.54,21.67,21.52,21.64,45600.0,11.733,11.8038,11.7221,11.7875,45600.0
2007-07-11 15:30:00,21.64,21.65,21.53,21.61,103400.0,11.7875,11.7929,11.7275,11.7711,103400.0
2007-07-12 09:30:00,21.81,21.95,21.73,21.86,88800.0,11.8801,11.9563,11.8365,11.9073,88800.0
2007-07-12 10:00:00,21.88,21.96,21.86,21.92,107600.0,11.9182,11.9618,11.9073,11.94,107600.0
2007-07-12 10:30:00,21.92,21.97,21.88,21.95,66500.0,11.94,11.9672,11.9182,11.9563,66500.0
2007-07-12 11:00:00,21.95,21.95,21.87,21.92,82200.0,11.9563,11.9563,11.9127,11.94,82200.0
2007-07-12 11:30:00,21.92,21.99,21.92,21.99,35500.0,11.94,11.9781,11.94,11.9781,35500.0
2007-07-12 12:00:00,21.97,22.07,21.94,22.07,69900.0,11.9672,12.0217,11.9509,12.0217,69900.0
2007-07-12 12:30:00,22.07,22.12,22.07,22.09,94300.0,12.0217,12.0489,12.0217,12.0326,94300.0
2007-07-12 13:00:00,22.1,22.14,22.02,22.05,46500.0,12.038,12.0598,11.9945,12.0108,46500.0
2007-07-12 13:30:00,22.03,22.09,21.96,21.97,36200.0,11.9999,12.0326,11.9618,11.9672,36200.0
2007-07-12 14:00:00,21.97,21.99,21.93,21.95,24500.0,11.9672,11.9781,11.9454,11.9563,24500.0
2007-07-12 14:30:00,21.95,22.01,21.94,22.0,46600.0,11.9563,11.989,11.9509,11.9836,46600.0
2007-07-12 15:00:00,21.99,22.03,21.97,22.02,71200.0,11.9781,11.9999,11.9672,11.9945,71200.0
2007-07-12 15:30:00,22.01,22.09,21.98,22.04,132000.0,11.989,12.0326,11.9727,12.0053,132000.0
2007-07-13 09:30:00,22.0,22.12,21.81,21.99,45200.0,11.9836,12.0489,11.8801,11.9781,45200.0
2007-07-13 10:00:00,22.01,22.12,21.98,22.1,69400.0,11.989,12.0489,11.9727,12.038,69400.0
2007-07-13 10:30:00,22.1,22.18,22.08,22.09,68300.0,12.038,12.0816,12.0271,12.0326,68300.0
2007-07-13 11:00:00,22.08,22.08,21.99,22.05,41100.0,12.0271,12.0271,11.9781,12.0108,41100.0
2007-07-13 11:30:00,22.05,22.11,21.95,22.05,89600.0,12.0108,12.0435,11.9563,12.0108,89600.0
2007-07-13 12:00:00,22.05,22.1,22.04,22.04,41400.0,12.0108,12.038,12.0053,12.0053,41400.0
2007-07-13 12:30:00,22.04,22.12,22.02,22.12,43600.0,12.0053,12.0489,11.9945,12.0489,43600.0
2007-07-13 13:00:00,22.11,22.19,22.06,22.17,44900.0,12.0435,12.0871,12.0162,12.0762,44900.0
2007-07-13 13:30:00,22.18,22.21,22.16,22.2,52300.0,12.0816,12.0979,12.0707,12.0925,52300.0
2007-07-13 14:00:00,22.19,22.23,22.17,22.21,51100.0,12.0871,12.1088,12.0762,12.0979,51100.0
2007-07-13 14:30:00,22.21,22.26,22.19,22.25,56400.0,12.0979,12.1252,12.0871,12.1197,56400.0
2007-07-13 15:00:00,22.26,22.28,22.18,22.25,69700.0,12.1252,12.1361,12.0816,12.1197,69700.0
2007-07-13 15:30:00,22.26,22.27,22.14,22.16,85900.0,12.1252,12.1306,12.0598,12.0707,85900.0
2007-07-16 09:30:00,22.3,22.37,22.04,22.11,104400.0,12.147,12.1851,12.0053,12.0435,104400.0
2007-07-16 10:00:00,22.11,22.14,22.03,22.12,51000.0,12.0435,12.0598,11.9999,12.0489,51000.0
2007-07-16 10:30:00,22.12,22.18,22.07,22.15,35800.0,12.0489,12.0816,12.0217,12.0653,35800.0
2007-07-16 11:00:00,22.17,22.18,22.09,22.11,75600.0,12.0762,12.0816,12.0326,12.0435,75600.0
2007-07-16 11:30:00,22.11,22.17,22.11,22.13,65200.0,12.0435,12.0762,12.0435,12.0544,65200.0
2007-07-16 12:00:00,22.13,22.14,22.05,22.05,62500.0,12.0544,12.0598,12.0108,12.0108,62500.0
2007-07-16 12:30:00,22.06,22.13,22.01,22.1,69600.0,12.0162,12.0544,11.989,12.038,69600.0
2007-07-16 13:00:00,22.09,22.1,22.0,22.0,50200.0,12.0326,12.038,11.9836,11.9836,50200.0
2007-07-16 13:30:00,22.0,22.0,21.88,21.93,49800.0,11.9836,11.9836,11.9182,11.9454,49800.0
2007-07-16 14:00:00,21.93,22.01,21.88,22.0,60000.0,11.9454,11.989,11.9182,11.9836,60000.0
2007-07-16 14:30:00,21.99,22.04,21.95,22.04,57200.0,11.9781,12.0053,11.9563,12.0053,57200.0
2007-07-16 15:00:00,22.03,22.15,22.01,22.13,69700.0,11.9999,12.0653,11.989,12.0544,69700.0
2007-07-16 15:30:00,22.13,22.13,22.02,22.07,105300.0,12.0544,12.0544,11.9945,12.0217,105300.0
2007-07-17 09:30:00,21.98,22.49,21.91,22.43,144100.0,11.9727,12.2505,11.9345,12.2178,144100.0
2007-07-17 10:00:00,22.45,22.55,22.4,22.53,86300.0,12.2287,12.2831,12.2014,12.2723,86300.0
2007-07-17 10:30:00,22.55,22.57,22.43,22.47,112400.0,12.2831,12.294,12.2178,12.2396,112400.0
2007-07-17 11:00:00,22.48,22.53,22.37,22.43,58100.0,12.245,12.2723,12.1851,12.2178,58100.0
2007-07-17 11:30:00,22.42,22.48,22.4,22.48,28300.0,12.2123,12.245,12.2014,12.245,28300.0
2007-07-17 12:00:00,22.48,22.53,22.44,22.44,101000.0,12.245,12.2723,12.2232,12.2232,101000.0
2007-07-17 12:30:00,22.44,22.47,22.36,22.47,57700.0,12.2232,12.2396,12.1797,12.2396,57700.0
2007-07-17 13:00:00,22.46,22.49,22.4,22.45,60100.0,12.2341,12.2505,12.2014,12.2287,60100.0
2007-07-17 13:30:00,22.45,22.61,22.44,22.6,115900.0,12.2287,12.3158,12.2232,12.3104,115900.0
2007-07-17 14:00:00,22.6,22.71,22.59,22.6,135100.0,12.3104,12.3703,12.3049,12.3104,135100.0
2007-07-17 14:30:00,22.6,22.62,22.43,22.51,94700.0,12.3104,12.3213,12.2178,12.2614,94700.0
2007-07-17 15:00:00,22.51,22.53,22.41,22.43,60400.0,12.2614,12.2723,12.2069,12.2178,60400.0
2007-07-17 15:30:00,22.43,22.45,22.38,22.38,129800.0,12.2178,12.2287,12.1905,12.1905,129800.0
2007-07-18 09:30:00,22.15,22.23,21.89,22.15,90300.0,12.0653,12.1088,11.9236,12.0653,90300.0
2007-07-18 10:00:00,22.15,22.24,22.1,22.17,86800.0,12.0653,12.1143,12.038,12.0762,86800.0
2007-07-18 10:30:00,22.18,22.25,22.1,22.14,97900.0,12.0816,12.1197,12.038,12.0598,97900.0
2007-07-18 11:00:00,22.14,22.2,22.14,22.15,51900.0,12.0598,12.0925,12.0598,12.0653,51900.0
2007-07-18 11:30:00,22.15,22.19,22.08,22.08,57500.0,12.0653,12.0871,12.0271,12.0271,57500.0
2007-07-18 12:00:00,22.09,22.18,22.06,22.12,62000.0,12.0326,12.0816,12.0162,12.0489,62000.0
2007-07-18 12:30:00,22.11,22.21,22.1,22.16,36200.0,12.0435,12.0979,12.038,12.0707,36200.0
2007-07-18 13:00:00,22.19,22.19,22.13,22.17,41800.0,12.0871,12.0871,12.0544,12.0762,41800.0
2007-07-18 13:30:00,22.16,22.28,22.15,22.2,30600.0,12.0707,12.1361,12.0653,12.0925,30600.0
2007-07-18 14:00:00,22.19,22.24,22.13,22.14,76300.0,12.0871,12.1143,12.0544,12.0598,76300.0
2007-07-18 14:30:00,22.14,22.19,22.11,22.14,46000.0,12.0598,12.0871,12.0435,12.0598,46000.0
2007-07-18 15:00:00,22.13,22.23,22.11,22.19,72800.0,12.0544,12.1088,12.0435,12.0871,72800.0
2007-07-18 15:30:00,22.19,22.38,22.18,22.34,75100.0,12.0871,12.1905,12.0816,12.1688,75100.0
2007-07-19 09:30:00,22.4,22.47,22.3,22.4,54700.0,12.2014,12.2396,12.147,12.2014,54700.0
2007-07-19 10:00:00,22.4,22.55,22.36,22.5,81500.0,12.2014,12.2831,12.1797,12.2559,81500.0
2007-07-19 10:30:00,22.51,22.56,22.42,22.45,53600.0,12.2614,12.2886,12.2123,12.2287,53600.0
2007-07-19 11:00:00,22.47,22.49,22.42,22.45,49900.0,12.2396,12.2505,12.2123,12.2287,49900.0
2007-07-19 11:30:00,22.44,22.49,22.44,22.47,42500.0,12.2232,12.2505,12.2232,12.2396,42500.0
2007-07-19 12:00:00,22.48,22.53,22.45,22.49,69300.0,12.245,12.2723,12.2287,12.2505,69300.0
2007-07-19 12:30:00,22.5,22.55,22.46,22.49,131000.0,12.2559,12.2831,12.2341,12.2505,131000.0
2007-07-19 13:00:00,22.49,22.49,22.4,22.45,29700.0,12.2505,12.2505,12.2014,12.2287,29700.0
2007-07-19 13:30:00,22.44,22.46,22.4,22.43,33300.0,12.2232,12.2341,12.2014,12.2178,33300.0
2007-07-19 14:00:00,22.43,22.45,22.35,22.39,73300.0,12.2178,12.2287,12.1742,12.196,73300.0
2007-07-19 14:30:00,22.37,22.45,22.37,22.41,35300.0,12.1851,12.2287,12.1851,12.2069,35300.0
2007-07-19 15:00:00,22.41,22.47,22.36,22.43,36500.0,12.2069,12.2396,12.1797,12.2178,36500.0
2007-07-19 15:30:00,22.43,22.49,22.41,22.44,63300.0,12.2178,12.2505,12.2069,12.2232,63300.0
2007-07-20 09:30:00,22.23,22.23,21.6,21.63,188300.0,12.1088,12.1088,11.7657,11.782,188300.0
2007-07-20 10:00:00,21.65,21.75,21.53,21.64,103800.0,11.7929,11.8474,11.7275,11.7875,103800.0
2007-07-20 10:30:00,21.64,21.71,21.3,21.37,96300.0,11.7875,11.8256,11.6023,11.6404,96300.0
2007-07-20 11:00:00,21.36,21.36,21.12,21.17,125200.0,11.6349,11.6349,11.5042,11.5315,125200.0
2007-07-20 11:30:00,21.15,21.28,21.15,21.23,124900.0,11.5206,11.5914,11.5206,11.5641,124900.0
2007-07-20 12:00:00,21.23,21.45,21.16,21.45,97800.0,11.5641,11.684,11.526,11.684,97800.0
2007-07-20 12:30:00,21.45,21.59,21.38,21.51,114700.0,11.684,11.7602,11.6458,11.7167,114700.0
2007-07-20 13:00:00,21.51,21.61,21.47,21.52,64600.0,11.7167,11.7711,11.6949,11.7221,64600.0
2007-07-20 13:30:00,21.51,21.63,21.5,21.52,50100.0,11.7167,11.782,11.7112,11.7221,50100.0
2007-07-20 14:00:00,21.51,21.7,21.46,21.59,60800.0,11.7167,11.8201,11.6894,11.7602,60800.0
2007-07-20 14:30:00,21.56,21.61,21.51,21.53,70300.0,11.7439,11.7711,11.7167,11.7275,70300.0
2007-07-20 15:00:00,21.52,21.58,21.46,21.51,91000.0,11.7221,11.7548,11.6894,11.7167,91000.0
2007-07-20 15:30:00,21.52,21.52,21.43,21.45,129000.0,11.7221,11.7221,11.6731,11.684,129000.0
2007-07-23 09:30:00,21.8,21.98,21.72,21.72,117300.0,11.8746,11.9727,11.831,11.831,117300.0
2007-07-23 10:00:00,21.73,21.84,21.5,21.51,84500.0,11.8365,11.8964,11.7112,11.7167,84500.0
2007-07-23 10:30:00,21.5,21.66,21.4,21.65,82300.0,11.7112,11.7984,11.6567,11.7929,82300.0
2007-07-23 11:00:00,21.66,21.72,21.53,21.67,64600.0,11.7984,11.831,11.7275,11.8038,64600.0
2007-07-23 11:30:00,21.68,21.75,21.68,21.69,68800.0,11.8093,11.8474,11.8093,11.8147,68800.0
2007-07-23 12:00:00,21.7,21.81,21.69,21.81,63200.0,11.8201,11.8801,11.8147,11.8801,63200.0
2007-07-23 12:30:00,21.81,21.87,21.76,21.83,83400.0,11.8801,11.9127,11.8528,11.891,83400.0
2007-07-23 13:00:00,21.83,21.84,21.77,21.77,63700.0,11.891,11.8964,11.8583,11.8583,63700.0
2007-07-23 13:30:00,21.77,21.81,21.69,21.7,50900.0,11.8583,11.8801,11.8147,11.8201,50900.0
2007-07-23 14:00:00,21.71,21.71,21.56,21.56,80100.0,11.8256,11.8256,11.7439,11.7439,80100.0
2007-07-23 14:30:00,21.57,21.68,21.55,21.66,94800.0,11.7493,11.8093,11.7384,11.7984,94800.0
2007-07-23 15:00:00,21.67,21.7,21.56,21.56,117600.0,11.8038,11.8201,11.7439,11.7439,117600.0
2007-07-23 15:30:00,21.56,21.59,21.49,21.54,99900.0,11.7439,11.7602,11.7058,11.733,99900.0
2007-07-24 09:30:00,21.36,21.36,20.76,21.13,172500.0,11.6349,11.6349,11.3081,11.5097,172500.0
2007-07-24 10:00:00,21.13,21.18,20.94,21.07,86000.0,11.5097,11.5369,11.4062,11.477,86000.0
2007-07-24 10:30:00,21.06,21.22,21.04,21.11,85900.0,11.4715,11.5587,11.4606,11.4988,85900.0
2007-07-24 11:00:00,21.11,21.14,21.05,21.14,101000.0,11.4988,11.5151,11.4661,11.5151,101000.0
2007-07-24 11:30:00,21.14,21.14,21.02,21.09,167000.0,11.5151,11.5151,11.4497,11.4879,167000.0
2007-07-24 12:00:00,21.11,21.17,21.04,21.14,77300.0,11.4988,11.5315,11.4606,11.5151,77300.0
2007-07-24 12:30:00,21.15,21.26,21.14,21.2,51200.0,11.5206,11.5805,11.5151,11.5478,51200.0
2007-07-24 13:00:00,21.19,21.25,21.16,21.17,38800.0,11.5423,11.575,11.526,11.5315,38800.0
2007-07-24 13:30:00,21.18,21.25,21.04,21.07,52800.0,11.5369,11.575,11.4606,11.477,52800.0
2007-07-24 14:00:00,21.07,21.1,21.01,21.08,72900.0,11.477,11.4933,11.4443,11.4824,72900.0
2007-07-24 14:30:00,21.11,21.12,20.95,20.95,95400.0,11.4988,11.5042,11.4116,11.4116,95400.0
2007-07-24 15:00:00,20.96,20.97,20.79,20.93,147500.0,11.4171,11.4225,11.3245,11.4007,147500.0
2007-07-24 15:30:00,20.89,20.9,20.62,20.85,232100.0,11.3789,11.3844,11.2319,11.3571,232100.0
2007-07-25 09:30:00,20.84,21.03,20.81,20.92,77300.0,11.3517,11.4552,11.3354,11.3953,77300.0
2007-07-25 10:00:00,20.92,20.95,20.51,20.57,117200.0,11.3953,11.4116,11.1719,11.2046,117200.0
2007-07-25 10:30:00,20.58,20.58,19.85,20.13,257400.0,11.2101,11.2101,10.8124,10.965,257400.0
2007-07-25 11:00:00,20.13,20.3,19.83,20.13,263400.0,10.965,11.0576,10.8015,10.965,263400.0
2007-07-25 11:30:00,20.12,20.35,20.09,20.25,148900.0,10.9595,11.0848,10.9432,11.0303,148900.0
2007-07-25 12:00:00,20.24,20.33,20.22,20.31,87500.0,11.0249,11.0739,11.014,11.063,87500.0
2007-07-25 12:30:00,20.31,20.31,20.23,20.25,93100.0,11.063,11.063,11.0194,11.0303,93100.0
2007-07-25 13:00:00,20.26,20.3,20.18,20.21,99700.0,11.0358,11.0576,10.9922,11.0085,99700.0
2007-07-25 13:30:00,20.2,20.33,20.18,20.21,114400.0,11.0031,11.0739,10.9922,11.0085,114400.0
2007-07-25 14:00:00,20.21,20.38,20.18,20.33,85100.0,11.0085,11.1011,10.9922,11.0739,85100.0
2007-07-25 14:30:00,20.34,20.39,20.25,20.39,80400.0,11.0793,11.1066,11.0303,11.1066,80400.0
2007-07-25 15:00:00,20.39,20.66,20.39,20.51,133100.0,11.1066,11.2537,11.1066,11.1719,133100.0
2007-07-25 15:30:00,20.54,20.6,20.46,20.55,137600.0,11.1883,11.221,11.1447,11.1937,137600.0
2007-07-26 09:30:00,20.02,20.32,19.85,20.0,142900.0,10.905,11.0685,10.8124,10.8941,142900.0
2007-07-26 10:00:00,20.02,20.2,19.9,19.97,104000.0,10.905,11.0031,10.8397,10.8778,104000.0
2007-07-26 10:30:00,19.97,20.08,19.74,19.9,86000.0,10.8778,10.9377,10.7525,10.8397,86000.0
2007-07-26 11:00:00,19.92,19.94,19.74,19.86,174800.0,10.8506,10.8615,10.7525,10.8179,174800.0
2007-07-26 11:30:00,19.86,19.92,19.73,19.88,163900.0,10.8179,10.8506,10.7471,10.8288,163900.0
2007-07-26 12:00:00,19.87,19.9,19.74,19.78,166200.0,10.8233,10.8397,10.7525,10.7743,166200.0
2007-07-26 12:30:00,19.79,19.83,19.69,19.74,117700.0,10.7798,10.8015,10.7253,10.7525,117700.0
2007-07-26 13:00:00,19.74,19.78,19.51,19.57,94200.0,10.7525,10.7743,10.6272,10.6599,94200.0
2007-07-26 13:30:00,19.55,19.79,19.52,19.58,84100.0,10.649,10.7798,10.6327,10.6654,84100.0
2007-07-26 14:00:00,19.56,19.67,19.45,19.59,153700.0,10.6545,10.7144,10.5946,10.6708,153700.0
2007-07-26 14:30:00,19.58,19.67,19.46,19.58,134700.0,10.6654,10.7144,10.6,10.6654,134700.0
2007-07-26 15:00:00,19.59,19.97,19.55,19.68,136900.0,10.6708,10.8778,10.649,10.7198,136900.0
2007-07-26 15:30:00,19.68,20.02,19.66,19.85,273200.0,10.7198,10.905,10.7089,10.8124,273200.0
2007-07-27 09:30:00,20.5,20.6,20.0,20.59,353800.0,11.1665,11.221,10.8941,11.2155,353800.0
2007-07-27 10:00:00,20.58,20.75,20.56,20.64,317900.0,11.2101,11.3027,11.1992,11.2428,317900.0
2007-07-27 10:30:00,20.66,20.81,20.56,20.74,323100.0,11.2537,11.3354,11.1992,11.2972,323100.0
2007-07-27 11:00:00,20.74,20.95,20.71,20.88,223500.0,11.2972,11.4116,11.2809,11.3735,223500.0
2007-07-27 11:30:00,20.87,20.92,20.53,20.54,254400.0,11.368,11.3953,11.1828,11.1883,254400.0
2007-07-27 12:00:00,20.54,20.59,20.44,20.55,282800.0,11.1883,11.2155,11.1338,11.1937,282800.0
2007-07-27 12:30:00,20.55,20.65,20.45,20.54,204600.0,11.1937,11.2482,11.1393,11.1883,204600.0
2007-07-27 13:00:00,20.54,20.84,20.48,20.69,125700.0,11.1883,11.3517,11.1556,11.27,125700.0
2007-07-27 13:30:00,20.69,20.79,20.6,20.74,102200.0,11.27,11.3245,11.221,11.2972,102200.0
2007-07-27 14:00:00,20.73,20.76,20.6,20.6,166500.0,11.2918,11.3081,11.221,11.221,166500.0
2007-07-27 14:30:00,20.6,20.72,20.59,20.62,204800.0,11.221,11.2863,11.2155,11.2319,204800.0
2007-07-27 15:00:00,20.63,20.7,20.52,20.58,206400.0,11.2373,11.2754,11.1774,11.2101,206400.0
2007-07-27 15:30:00,20.6,20.63,20.26,20.41,392800.0,11.221,11.2373,11.0358,11.1175,392800.0
2007-07-30 09:30:00,20.42,20.82,20.39,20.72,192000.0,11.1229,11.3408,11.1066,11.2863,192000.0
2007-07-30 10:00:00,20.7,21.22,20.7,21.17,186700.0,11.2754,11.5587,11.2754,11.5315,186700.0
2007-07-30 10:30:00,21.17,21.18,20.89,20.93,152100.0,11.5315,11.5369,11.3789,11.4007,152100.0
2007-07-30 11:00:00,20.92,21.04,20.89,21.02,177300.0,11.3953,11.4606,11.3789,11.4497,177300.0
2007-07-30 11:30:00,21.01,21.15,20.89,21.0,151700.0,11.4443,11.5206,11.3789,11.4389,151700.0
2007-07-30 12:00:00,21.01,21.09,20.96,21.03,111900.0,11.4443,11.4879,11.4171,11.4552,111900.0
2007-07-30 12:30:00,21.03,21.34,21.0,21.29,97600.0,11.4552,11.6241,11.4389,11.5968,97600.0
2007-07-30 13:00:00,21.31,21.42,21.22,21.22,78600.0,11.6077,11.6676,11.5587,11.5587,78600.0
2007-07-30 13:30:00,21.24,21.46,21.17,21.44,71300.0,11.5696,11.6894,11.5315,11.6785,71300.0
2007-07-30 14:00:00,21.45,21.49,21.28,21.28,115000.0,11.684,11.7058,11.5914,11.5914,115000.0
2007-07-30 14:30:00,21.27,21.27,21.07,21.14,166100.0,11.5859,11.5859,11.477,11.5151,166100.0
2007-07-30 15:00:00,21.14,21.32,21.1,21.27,92300.0,11.5151,11.6132,11.4933,11.5859,92300.0
2007-07-30 15:30:00,21.29,21.29,21.18,21.22,131400.0,11.5968,11.5968,11.5369,11.5587,131400.0
2007-07-31 09:30:00,21.45,21.46,21.26,21.4,106800.0,11.684,11.6894,11.5805,11.6567,106800.0
2007-07-31 10:00:00,21.41,21.62,21.37,21.49,148300.0,11.6622,11.7766,11.6404,11.7058,148300.0
2007-07-31 10:30:00,21.48,21.68,21.34,21.34,127100.0,11.7003,11.8093,11.6241,11.6241,127100.0
2007-07-31 11:00:00,21.35,21.49,21.28,21.43,119200.0,11.6295,11.7058,11.5914,11.6731,119200.0
2007-07-31 11:30:00,21.42,21.52,21.35,21.45,57600.0,11.6676,11.7221,11.6295,11.684,57600.0
2007-07-31 12:00:00,21.46,21.55,21.42,21.51,75400.0,11.6894,11.7384,11.6676,11.7167,75400.0
2007-07-31 12:30:00,21.51,21.55,21.47,21.51,63000.0,11.7167,11.7384,11.6949,11.7167,63000.0
2007-07-31 13:00:00,21.51,21.66,21.48,21.52,71100.0,11.7167,11.7984,11.7003,11.7221,71100.0
2007-07-31 13:30:00,21.53,21.54,21.32,21.45,97200.0,11.7275,11.733,11.6132,11.684,97200.0
2007-07-31 14:00:00,21.45,21.51,21.35,21.39,82800.0,11.684,11.7167,11.6295,11.6513,82800.0
2007-07-31 14:30:00,21.38,21.38,21.07,21.22,106900.0,11.6458,11.6458,11.477,11.5587,106900.0
2007-07-31 15:00:00,21.22,21.35,21.13,21.16,430700.0,11.5587,11.6295,11.5097,11.526,430700.0
2007-07-31 15:30:00,21.16,21.2,20.85,20.85,277800.0,11.526,11.5478,11.3571,11.3571,277800.0
2007-08-01 09:30:00,20.87,21.2,20.78,21.14,175800.0,11.368,11.5478,11.319,11.5151,175800.0
2007-08-01 10:00:00,21.14,21.36,20.98,21.02,195500.0,11.5151,11.6349,11.428,11.4497,195500.0
2007-08-01 10:30:00,21.02,21.09,20.84,20.93,127300.0,11.4497,11.4879,11.3517,11.4007,127300.0
2007-08-01 11:00:00,20.93,21.06,20.86,20.91,112200.0,11.4007,11.4715,11.3626,11.3898,112200.0
2007-08-01 11:30:00,20.93,21.23,20.93,21.23,86900.0,11.4007,11.5641,11.4007,11.5641,86900.0
2007-08-01 12:00:00,21.21,21.26,21.07,21.14,97300.0,11.5532,11.5805,11.477,11.5151,97300.0
2007-08-01 12:30:00,21.16,21.24,20.95,21.01,56400.0,11.526,11.5696,11.4116,11.4443,56400.0
2007-08-01 13:00:00,21.0,21.0,20.81,20.88,70400.0,11.4389,11.4389,11.3354,11.3735,70400.0
2007-08-01 13:30:00,20.88,20.99,20.84,20.93,51900.0,11.3735,11.4334,11.3517,11.4007,51900.0
2007-08-01 14:00:00,20.93,20.97,20.82,20.95,62000.0,11.4007,11.4225,11.3408,11.4116,62000.0
2007-08-01 14:30:00,20.96,21.04,20.62,20.77,114700.0,11.4171,11.4606,11.2319,11.3136,114700.0
2007-08-01 15:00:00,20.75,20.91,20.65,20.85,190300.0,11.3027,11.3898,11.2482,11.3571,190300.0
2007-08-01 15:30:00,20.85,21.25,20.83,21.2,196700.0,11.3571,11.575,11.3463,11.5478,196700.0
2007-08-02 09:30:00,21.4,21.59,21.36,21.46,138400.0,11.6567,11.7602,11.6349,11.6894,138400.0
2007-08-02 10:00:00,21.46,21.51,21.34,21.4,454400.0,11.6894,11.7167,11.6241,11.6567,454400.0
2007-08-02 10:30:00,21.39,21.47,21.23,21.24,109600.0,11.6513,11.6949,11.5641,11.5696,109600.0
2007-08-02 11:00:00,21.24,21.37,21.12,21.37,120200.0,11.5696,11.6404,11.5042,11.6404,120200.0
2007-08-02 11:30:00,21.36,21.51,21.33,21.51,133600.0,11.6349,11.7167,11.6186,11.7167,133600.0
2007-08-02 12:00:00,21.51,21.54,21.36,21.37,99800.0,11.7167,11.733,11.6349,11.6404,99800.0
2007-08-02 12:30:00,21.35,21.46,21.33,21.37,63500.0,11.6295,11.6894,11.6186,11.6404,63500.0
2007-08-02 13:00:00,21.38,21.44,21.3,21.41,127000.0,11.6458,11.6785,11.6023,11.6622,127000.0
2007-08-02 13:30:00,21.41,21.45,21.32,21.36,120200.0,11.6622,11.684,11.6132,11.6349,120200.0
2007-08-02 14:00:00,21.39,21.48,21.27,21.35,76400.0,11.6513,11.7003,11.5859,11.6295,76400.0
2007-08-02 14:30:00,21.35,21.42,21.18,21.25,124800.0,11.6295,11.6676,11.5369,11.575,124800.0
2007-08-02 15:00:00,21.24,21.35,21.19,21.34,152400.0,11.5696,11.6295,11.5423,11.6241,152400.0
2007-08-02 15:30:00,21.34,21.41,21.24,21.33,197700.0,11.6241,11.6622,11.5696,11.6186,197700.0
2007-08-03 09:30:00,21.25,21.49,21.25,21.48,90700.0,11.575,11.7058,11.575,11.7003,90700.0
2007-08-03 10:00:00,21.47,21.5,21.31,21.43,127000.0,11.6949,11.7112,11.6077,11.6731,127000.0
2007-08-03 10:30:00,21.45,21.48,21.27,21.41,112400.0,11.684,11.7003,11.5859,11.6622,112400.0
2007-08-03 11:00:00,21.39,21.49,21.3,21.38,89300.0,11.6513,11.7058,11.6023,11.6458,89300.0
2007-08-03 11:30:00,21.37,21.48,21.28,21.42,88300.0,11.6404,11.7003,11.5914,11.6676,88300.0
2007-08-03 12:00:00,21.43,21.48,21.39,21.41,49500.0,11.6731,11.7003,11.6513,11.6622,49500.0
2007-08-03 12:30:00,21.42,21.49,21.4,21.47,60700.0,11.6676,11.7058,11.6567,11.6949,60700.0
2007-08-03 13:00:00,21.46,21.57,21.46,21.53,65100.0,11.6894,11.7493,11.6894,11.7275,65100.0
2007-08-03 13:30:00,21.53,21.54,21.47,21.52,84300.0,11.7275,11.733,11.6949,11.7221,84300.0
2007-08-03 14:00:00,21.52,21.59,21.17,21.19,114000.0,11.7221,11.7602,11.5315,11.5423,114000.0
2007-08-03 14:30:00,21.21,21.3,21.09,21.12,107000.0,11.5532,11.6023,11.4879,11.5042,107000.0
2007-08-03 15:00:00,21.12,21.12,20.77,20.77,193700.0,11.5042,11.5042,11.3136,11.3136,193700.0
2007-08-03 15:30:00,20.77,20.85,20.74,20.75,212400.0,11.3136,11.3571,11.2972,11.3027,212400.0
2007-08-06 09:30:00,20.99,21.05,20.35,20.8,130100.0,11.4334,11.4661,11.0848,11.3299,130100.0
2007-08-06 10:00:00,20.81,20.88,20.32,20.33,159300.0,11.3354,11.3735,11.0685,11.0739,159300.0
2007-08-06 10:30:00,20.32,20.45,20.16,20.26,157400.0,11.0685,11.1393,10.9813,11.0358,157400.0
2007-08-06 11:00:00,20.27,20.45,20.19,20.41,128300.0,11.0412,11.1393,10.9976,11.1175,128300.0
2007-08-06 11:30:00,20.41,20.58,20.32,20.44,77000.0,11.1175,11.2101,11.0685,11.1338,77000.0
2007-08-06 12:00:00,20.43,20.45,20.19,20.31,98800.0,11.1284,11.1393,10.9976,11.063,98800.0
2007-08-06 12:30:00,20.31,20.48,20.31,20.43,98000.0,11.063,11.1556,11.063,11.1284,98000.0
2007-08-06 13:00:00,20.43,20.44,20.31,20.33,87300.0,11.1284,11.1338,11.063,11.0739,87300.0
2007-08-06 13:30:00,20.31,20.38,20.15,20.15,134500.0,11.063,11.1011,10.9759,10.9759,134500.0
2007-08-06 14:00:00,20.15,20.5,20.15,20.41,131900.0,10.9759,11.1665,10.9759,11.1175,131900.0
2007-08-06 14:30:00,20.41,20.68,20.4,20.6,102800.0,11.1175,11.2645,11.112,11.221,102800.0
2007-08-06 15:00:00,20.59,20.74,20.52,20.64,111900.0,11.2155,11.2972,11.1774,11.2428,111900.0
2007-08-06 15:30:00,20.65,20.8,20.55,20.73,134900.0,11.2482,11.3299,11.1937,11.2918,134900.0
2007-08-07 09:30:00,20.7,20.79,20.41,20.58,143700.0,11.2754,11.3245,11.1175,11.2101,143700.0
2007-08-07 10:00:00,20.58,20.58,20.32,20.35,109200.0,11.2101,11.2101,11.0685,11.0848,109200.0
2007-08-07 10:30:00,20.34,20.35,20.21,20.31,81700.0,11.0793,11.0848,11.0085,11.063,81700.0
2007-08-07 11:00:00,20.3,20.48,20.29,20.47,62800.0,11.0576,11.1556,11.0521,11.1502,62800.0
2007-08-07 11:30:00,20.47,20.52,20.38,20.44,72600.0,11.1502,11.1774,11.1011,11.1338,72600.0
2007-08-07 12:00:00,20.47,20.56,20.45,20.51,62700.0,11.1502,11.1992,11.1393,11.1719,62700.0
2007-08-07 12:30:00,20.52,20.62,20.4,20.43,65200.0,11.1774,11.2319,11.112,11.1284,65200.0
2007-08-07 13:00:00,20.44,20.59,20.43,20.52,56500.0,11.1338,11.2155,11.1284,11.1774,56500.0
2007-08-07 13:30:00,20.55,20.62,20.52,20.57,62800.0,11.1937,11.2319,11.1774,11.2046,62800.0
2007-08-07 14:00:00,20.56,20.63,20.0,20.01,186600.0,11.1992,11.2373,10.8941,10.8996,186600.0
2007-08-07 14:30:00,20.0,20.31,19.86,20.31,303500.0,10.8941,11.063,10.8179,11.063,303500.0
2007-08-07 15:00:00,20.32,20.48,20.21,20.43,170400.0,11.0685,11.1556,11.0085,11.1284,170400.0
2007-08-07 15:30:00,20.43,20.54,20.25,20.35,165100.0,11.1284,11.1883,11.0303,11.0848,165100.0
2007-08-08 09:30:00,20.1,20.2,19.88,19.94,152500.0,11.0617,11.1167,10.9406,10.9736,152500.0
2007-08-08 10:00:00,19.94,20.04,19.9,20.01,158700.0,10.9736,11.0286,10.9516,11.0121,158700.0
2007-08-08 10:30:00,20.02,20.03,19.89,19.94,209400.0,11.0176,11.0231,10.9461,10.9736,209400.0
2007-08-08 11:00:00,19.95,19.99,19.89,19.97,163300.0,10.9791,11.0011,10.9461,10.9901,163300.0
2007-08-08 11:30:00,19.97,19.98,19.84,19.85,97400.0,10.9901,10.9956,10.9186,10.9241,97400.0
2007-08-08 12:00:00,19.84,19.85,19.67,19.68,149600.0,10.9186,10.9241,10.825,10.8305,149600.0
2007-08-08 12:30:00,19.67,19.69,19.59,19.66,147800.0,10.825,10.836,10.781,10.8195,147800.0
2007-08-08 13:00:00,19.63,19.67,19.52,19.54,141900.0,10.803,10.825,10.7425,10.7535,141900.0
2007-08-08 13:30:00,19.55,19.78,19.54,19.76,181300.0,10.759,10.8856,10.7535,10.8746,181300.0
2007-08-08 14:00:00,19.77,19.85,19.61,19.61,140800.0,10.8801,10.9241,10.792,10.792,140800.0
2007-08-08 14:30:00,19.61,19.63,19.27,19.29,194900.0,10.792,10.803,10.6049,10.6159,194900.0
2007-08-08 15:00:00,19.3,19.34,18.99,19.07,329700.0,10.6214,10.6434,10.4508,10.4948,329700.0
2007-08-08 15:30:00,19.09,19.4,18.88,19.37,319900.0,10.5058,10.6764,10.3903,10.6599,319900.0
2007-08-09 09:30:00,18.89,18.91,18.6,18.76,146300.0,10.3958,10.4068,10.2362,10.3242,146300.0
2007-08-09 10:00:00,18.75,18.83,18.53,18.58,221900.0,10.3187,10.3627,10.1976,10.2252,221900.0
2007-08-09 10:30:00,18.58,18.69,18.56,18.62,392600.0,10.2252,10.2857,10.2142,10.2472,392600.0
2007-08-09 11:00:00,18.63,18.69,18.59,18.64,296500.0,10.2527,10.2857,10.2307,10.2582,296500.0
2007-08-09 11:30:00,18.64,18.7,18.49,18.53,232400.0,10.2582,10.2912,10.1756,10.1976,232400.0
2007-08-09 12:00:00,18.53,18.56,17.45,17.68,240100.0,10.1976,10.2142,9.6033,9.7299,240100.0
2007-08-09 12:30:00,17.7,17.71,17.46,17.65,206900.0,9.7409,9.7464,9.6088,9.7134,206900.0
2007-08-09 13:00:00,17.63,18.12,17.63,18.06,326600.0,9.7023,9.972,9.7023,9.939,326600.0
2007-08-09 13:30:00,18.07,18.34,18.05,18.25,180700.0,9.9445,10.0931,9.9335,10.0435,180700.0
2007-08-09 14:00:00,18.26,18.3,18.12,18.17,116100.0,10.0491,10.0711,9.972,9.9995,116100.0
2007-08-09 14:30:00,18.15,18.22,18.04,18.15,130900.0,9.9885,10.027,9.928,9.9885,130900.0
2007-08-09 15:00:00,18.15,18.49,18.13,18.35,262100.0,9.9885,10.1756,9.9775,10.0986,262100.0
2007-08-09 15:30:00,18.35,18.44,18.04,18.08,327000.0,10.0986,10.1481,9.928,9.95,327000.0
2007-08-10 09:30:00,17.8,18.4,17.77,18.15,172900.0,9.7959,10.1261,9.7794,9.9885,172900.0
2007-08-10 10:00:00,18.17,18.28,17.96,18.0,124700.0,9.9995,10.0601,9.884,9.906,124700.0
2007-08-10 10:30:00,18.02,18.32,17.97,18.3,99900.0,9.917,10.0821,9.8895,10.0711,99900.0
2007-08-10 11:00:00,18.3,19.21,18.29,19.15,185600.0,10.0711,10.5719,10.0656,10.5388,185600.0
2007-08-10 11:30:00,19.13,19.69,18.96,19.65,212900.0,10.5278,10.836,10.4343,10.814,212900.0
2007-08-10 12:00:00,19.67,19.97,19.57,19.81,236300.0,10.825,10.9901,10.77,10.9021,236300.0
2007-08-10 12:30:00,19.81,19.95,19.71,19.8,197200.0,10.9021,10.9791,10.847,10.8966,197200.0
2007-08-10 13:00:00,19.81,19.99,19.8,19.85,181300.0,10.9021,11.0011,10.8966,10.9241,181300.0
2007-08-10 13:30:00,19.86,19.86,19.57,19.69,126600.0,10.9296,10.9296,10.77,10.836,126600.0
2007-08-10 14:00:00,19.69,19.82,19.65,19.78,151700.0,10.836,10.9076,10.814,10.8856,151700.0
2007-08-10 14:30:00,19.78,19.85,19.69,19.77,178500.0,10.8856,10.9241,10.836,10.8801,178500.0
2007-08-10 15:00:00,19.78,19.9,19.77,19.86,189000.0,10.8856,10.9516,10.8801,10.9296,189000.0
2007-08-10 15:30:00,19.86,20.1,19.84,19.95,297100.0,10.9296,11.0617,10.9186,10.9791,297100.0
2007-08-13 09:30:00,20.21,20.89,20.21,20.84,221200.0,11.1222,11.4964,11.1222,11.4689,221200.0
2007-08-13 10:00:00,20.84,20.92,20.64,20.68,149700.0,11.4689,11.5129,11.3588,11.3809,149700.0
2007-08-13 10:30:00,20.7,20.74,20.57,20.63,212800.0,11.3919,11.4139,11.3203,11.3533,212800.0
2007-08-13 11:00:00,20.61,20.66,20.43,20.45,110300.0,11.3423,11.3698,11.2433,11.2543,110300.0
2007-08-13 11:30:00,20.44,20.48,20.22,20.3,77400.0,11.2488,11.2708,11.1277,11.1717,77400.0
2007-08-13 12:00:00,20.32,20.32,20.14,20.18,38400.0,11.1827,11.1827,11.0837,11.1057,38400.0
2007-08-13 12:30:00,20.17,20.37,20.16,20.36,49500.0,11.1002,11.2103,11.0947,11.2047,49500.0
2007-08-13 13:00:00,20.33,20.34,20.07,20.13,117100.0,11.1882,11.1937,11.0452,11.0782,117100.0
2007-08-13 13:30:00,20.11,20.19,20.01,20.12,50000.0,11.0672,11.1112,11.0121,11.0727,50000.0
2007-08-13 14:00:00,20.09,20.13,19.87,20.05,53900.0,11.0562,11.0782,10.9351,11.0341,53900.0
2007-08-13 14:30:00,20.03,20.03,19.83,19.83,53000.0,11.0231,11.0231,10.9131,10.9131,53000.0
2007-08-13 15:00:00,19.85,19.86,19.63,19.78,63200.0,10.9241,10.9296,10.803,10.8856,63200.0
2007-08-13 15:30:00,19.78,19.82,19.65,19.66,83000.0,10.8856,10.9076,10.814,10.8195,83000.0
2007-08-14 09:30:00,19.86,20.09,19.8,20.03,112000.0,10.9296,11.0562,10.8966,11.0231,112000.0
2007-08-14 10:00:00,20.03,20.06,19.65,19.67,77400.0,11.0231,11.0396,10.814,10.825,77400.0
2007-08-14 10:30:00,19.66,19.76,19.36,19.42,93100.0,10.8195,10.8746,10.6544,10.6874,93100.0
2007-08-14 11:00:00,19.41,19.46,19.33,19.38,60100.0,10.6819,10.7095,10.6379,10.6654,60100.0
2007-08-14 11:30:00,19.38,19.77,19.37,19.72,73500.0,10.6654,10.8801,10.6599,10.8525,73500.0
2007-08-14 12:00:00,19.72,19.8,19.65,19.68,65400.0,10.8525,10.8966,10.814,10.8305,65400.0
2007-08-14 12:30:00,19.68,19.73,19.62,19.7,54100.0,10.8305,10.858,10.7975,10.8415,54100.0
2007-08-14 13:00:00,19.7,19.7,19.5,19.51,61900.0,10.8415,10.8415,10.7315,10.737,61900.0
2007-08-14 13:30:00,19.5,19.7,19.4,19.4,79300.0,10.7315,10.8415,10.6764,10.6764,79300.0
2007-08-14 14:00:00,19.44,19.54,19.31,19.48,59200.0,10.6984,10.7535,10.6269,10.7205,59200.0
2007-08-14 14:30:00,19.48,19.49,19.35,19.45,64600.0,10.7205,10.726,10.6489,10.7039,64600.0
2007-08-14 15:00:00,19.45,19.68,19.45,19.6,104800.0,10.7039,10.8305,10.7039,10.7865,104800.0
2007-08-14 15:30:00,19.59,19.59,19.27,19.31,125300.0,10.781,10.781,10.6049,10.6269,125300.0
2007-08-15 09:30:00,19.11,19.64,18.84,19.49,108700.0,10.5168,10.8085,10.3682,10.726,108700.0
2007-08-15 10:00:00,19.5,19.85,19.26,19.84,160200.0,10.7315,10.9241,10.5994,10.9186,160200.0
2007-08-15 10:30:00,19.82,19.82,19.54,19.59,39400.0,10.9076,10.9076,10.7535,10.781,39400.0
2007-08-15 11:00:00,19.6,19.75,19.56,19.75,105200.0,10.7865,10.869,10.7645,10.869,105200.0
2007-08-15 11:30:00,19.73,19.75,19.39,19.42,61700.0,10.858,10.869,10.6709,10.6874,61700.0
2007-08-15 12:00:00,19.42,19.55,19.42,19.51,31100.0,10.6874,10.759,10.6874,10.737,31100.0
2007-08-15 12:30:00,19.48,19.5,19.27,19.36,72400.0,10.7205,10.7315,10.6049,10.6544,72400.0
2007-08-15 13:00:00,19.37,19.42,19.28,19.33,77500.0,10.6599,10.6874,10.6104,10.6379,77500.0
2007-08-15 13:30:00,19.33,19.5,19.33,19.4,145500.0,10.6379,10.7315,10.6379,10.6764,145500.0
2007-08-15 14:00:00,19.4,19.46,19.16,19.18,92900.0,10.6764,10.7095,10.5444,10.5554,92900.0
2007-08-15 14:30:00,19.17,19.2,18.98,18.98,107800.0,10.5499,10.5664,10.4453,10.4453,107800.0
2007-08-15 15:00:00,18.99,19.03,18.85,18.88,107100.0,10.4508,10.4728,10.3737,10.3903,107100.0
2007-08-15 15:30:00,18.91,18.96,18.8,18.8,152400.0,10.4068,10.4343,10.3462,10.3462,152400.0
2007-08-16 09:30:00,18.64,19.04,18.5,18.83,131200.0,10.2582,10.4783,10.1811,10.3627,131200.0
2007-08-16 10:00:00,18.82,18.89,18.47,18.47,95700.0,10.3572,10.3958,10.1646,10.1646,95700.0
2007-08-16 10:30:00,18.45,18.97,18.44,18.8,101600.0,10.1536,10.4398,10.1481,10.3462,101600.0
2007-08-16 11:00:00,18.8,19.2,18.77,18.99,120100.0,10.3462,10.5664,10.3297,10.4508,120100.0
2007-08-16 11:30:00,18.96,18.99,18.68,18.87,86900.0,10.4343,10.4508,10.2802,10.3848,86900.0
2007-08-16 12:00:00,18.86,18.87,18.45,18.57,114700.0,10.3793,10.3848,10.1536,10.2197,114700.0
2007-08-16 12:30:00,18.55,18.64,18.26,18.26,95500.0,10.2086,10.2582,10.0491,10.0491,95500.0
2007-08-16 13:00:00,18.27,18.81,18.22,18.63,126600.0,10.0546,10.3517,10.027,10.2527,126600.0
2007-08-16 13:30:00,18.62,18.9,18.57,18.86,101500.0,10.2472,10.4013,10.2197,10.3793,101500.0
2007-08-16 14:00:00,18.85,19.19,18.69,19.04,140200.0,10.3737,10.5609,10.2857,10.4783,140200.0
2007-08-16 14:30:00,18.99,18.99,18.79,18.82,95100.0,10.4508,10.4508,10.3407,10.3572,95100.0
2007-08-16 15:00:00,18.82,18.88,18.61,18.81,125300.0,10.3572,10.3903,10.2417,10.3517,125300.0
2007-08-16 15:30:00,18.8,19.49,18.8,19.45,197100.0,10.3462,10.726,10.3462,10.7039,197100.0
2007-08-17 09:30:00,19.41,20.52,18.64,19.78,203200.0,10.6819,11.2928,10.2582,10.8856,203200.0
2007-08-17 10:00:00,19.74,20.13,19.6,19.65,125000.0,10.8635,11.0782,10.7865,10.814,125000.0
2007-08-17 10:30:00,19.64,19.69,19.24,19.51,97200.0,10.8085,10.836,10.5884,10.737,97200.0
2007-08-17 11:00:00,19.5,19.72,19.49,19.6,68800.0,10.7315,10.8525,10.726,10.7865,68800.0
2007-08-17 11:30:00,19.63,19.97,19.56,19.79,55700.0,10.803,10.9901,10.7645,10.8911,55700.0
2007-08-17 12:00:00,19.79,19.8,19.62,19.62,36300.0,10.8911,10.8966,10.7975,10.7975,36300.0
2007-08-17 12:30:00,19.64,19.81,19.62,19.71,48800.0,10.8085,10.9021,10.7975,10.847,48800.0
2007-08-17 13:00:00,19.71,19.97,19.71,19.89,57900.0,10.847,10.9901,10.847,10.9461,57900.0
2007-08-17 13:30:00,19.89,19.89,19.68,19.68,24300.0,10.9461,10.9461,10.8305,10.8305,24300.0
2007-08-17 14:00:00,19.69,19.81,19.53,19.73,42100.0,10.836,10.9021,10.748,10.858,42100.0
2007-08-17 14:30:00,19.71,19.77,19.56,19.66,44900.0,10.847,10.8801,10.7645,10.8195,44900.0
2007-08-17 15:00:00,19.66,19.91,19.58,19.6,70800.0,10.8195,10.9571,10.7755,10.7865,70800.0
2007-08-17 15:30:00,19.61,19.78,19.53,19.57,112900.0,10.792,10.8856,10.748,10.77,112900.0
2007-08-20 09:30:00,19.78,20.0,19.7,19.9,83900.0,10.8856,11.0066,10.8415,10.9516,83900.0
2007-08-20 10:00:00,19.9,19.96,19.71,19.76,86000.0,10.9516,10.9846,10.847,10.8746,86000.0
2007-08-20 10:30:00,19.75,19.92,19.72,19.79,42000.0,10.869,10.9626,10.8525,10.8911,42000.0
2007-08-20 11:00:00,19.79,19.89,19.7,19.81,33900.0,10.8911,10.9461,10.8415,10.9021,33900.0
2007-08-20 11:30:00,19.8,19.92,19.62,19.62,23700.0,10.8966,10.9626,10.7975,10.7975,23700.0
2007-08-20 12:00:00,19.6,19.75,19.47,19.64,70800.0,10.7865,10.869,10.715,10.8085,70800.0
2007-08-20 12:30:00,19.66,19.75,19.61,19.63,36400.0,10.8195,10.869,10.792,10.803,36400.0
2007-08-20 13:00:00,19.61,19.7,19.55,19.65,23300.0,10.792,10.8415,10.759,10.814,23300.0
2007-08-20 13:30:00,19.66,19.68,19.5,19.5,62500.0,10.8195,10.8305,10.7315,10.7315,62500.0
2007-08-20 14:00:00,19.53,19.64,19.51,19.62,43900.0,10.748,10.8085,10.737,10.7975,43900.0
2007-08-20 14:30:00,19.61,19.93,19.58,19.93,44300.0,10.792,10.9681,10.7755,10.9681,44300.0
2007-08-20 15:00:00,19.93,20.06,19.88,19.97,86000.0,10.9681,11.0396,10.9406,10.9901,86000.0
2007-08-20 15:30:00,19.97,20.0,19.82,19.94,89200.0,10.9901,11.0066,10.9076,10.9736,89200.0
2007-08-21 09:30:00,19.94,20.25,19.61,20.12,66800.0,10.9736,11.1442,10.792,11.0727,66800.0
2007-08-21 10:00:00,20.15,20.18,20.01,20.13,61800.0,11.0892,11.1057,11.0121,11.0782,61800.0
2007-08-21 10:30:00,20.12,20.22,20.06,20.22,45700.0,11.0727,11.1277,11.0396,11.1277,45700.0
2007-08-21 11:00:00,20.2,20.3,20.09,20.24,60700.0,11.1167,11.1717,11.0562,11.1387,60700.0
2007-08-21 11:30:00,20.24,20.36,20.18,20.31,36700.0,11.1387,11.2047,11.1057,11.1772,36700.0
2007-08-21 12:00:00,20.31,20.41,20.28,20.39,25000.0,11.1772,11.2323,11.1607,11.2213,25000.0
2007-08-21 12:30:00,20.39,20.39,20.2,20.3,32500.0,11.2213,11.2213,11.1167,11.1717,32500.0
2007-08-21 13:00:00,20.29,20.34,20.22,20.34,21100.0,11.1662,11.1937,11.1277,11.1937,21100.0
2007-08-21 13:30:00,20.33,20.35,20.21,20.3,50900.0,11.1882,11.1992,11.1222,11.1717,50900.0
2007-08-21 14:00:00,20.31,20.37,20.21,20.23,36200.0,11.1772,11.2103,11.1222,11.1332,36200.0
2007-08-21 14:30:00,20.23,20.28,20.13,20.22,58400.0,11.1332,11.1607,11.0782,11.1277,58400.0
2007-08-21 15:00:00,20.24,20.35,20.21,20.31,44300.0,11.1387,11.1992,11.1222,11.1772,44300.0
2007-08-21 15:30:00,20.32,20.4,20.18,20.22,56800.0,11.1827,11.2268,11.1057,11.1277,56800.0
2007-08-22 09:30:00,20.39,20.74,20.39,20.74,60400.0,11.2213,11.4139,11.2213,11.4139,60400.0
2007-08-22 10:00:00,20.74,20.92,20.72,20.91,62800.0,11.4139,11.5129,11.4029,11.5074,62800.0
2007-08-22 10:30:00,20.9,20.94,20.79,20.93,49800.0,11.5019,11.5239,11.4414,11.5184,49800.0
2007-08-22 11:00:00,20.93,20.93,20.79,20.89,37700.0,11.5184,11.5184,11.4414,11.4964,37700.0
2007-08-22 11:30:00,20.89,20.94,20.63,20.67,89600.0,11.4964,11.5239,11.3533,11.3754,89600.0
2007-08-22 12:00:00,20.66,20.78,20.63,20.74,37200.0,11.3698,11.4359,11.3533,11.4139,37200.0
2007-08-22 12:30:00,20.74,20.84,20.67,20.72,67500.0,11.4139,11.4689,11.3754,11.4029,67500.0
2007-08-22 13:00:00,20.71,20.75,20.66,20.66,29500.0,11.3974,11.4194,11.3698,11.3698,29500.0
2007-08-22 13:30:00,20.66,20.9,20.65,20.9,34400.0,11.3698,11.5019,11.3643,11.5019,34400.0
2007-08-22 14:00:00,20.89,20.92,20.77,20.85,52300.0,11.4964,11.5129,11.4304,11.4744,52300.0
2007-08-22 14:30:00,20.85,20.9,20.77,20.85,55500.0,11.4744,11.5019,11.4304,11.4744,55500.0
2007-08-22 15:00:00,20.86,20.93,20.78,20.88,50200.0,11.4799,11.5184,11.4359,11.4909,50200.0
2007-08-22 15:30:00,20.89,20.95,20.79,20.83,98900.0,11.4964,11.5294,11.4414,11.4634,98900.0
2007-08-23 09:30:00,21.18,21.18,20.66,20.73,64700.0,11.656,11.656,11.3698,11.4084,64700.0
2007-08-23 10:00:00,20.7,20.86,20.69,20.76,46400.0,11.3919,11.4799,11.3864,11.4249,46400.0
2007-08-23 10:30:00,20.77,20.88,20.71,20.86,30500.0,11.4304,11.4909,11.3974,11.4799,30500.0
2007-08-23 11:00:00,20.86,20.86,20.62,20.62,34800.0,11.4799,11.4799,11.3478,11.3478,34800.0
2007-08-23 11:30:00,20.63,20.65,20.48,20.55,30100.0,11.3533,11.3643,11.2708,11.3093,30100.0
2007-08-23 12:00:00,20.56,20.63,20.56,20.62,17100.0,11.3148,11.3533,11.3148,11.3478,17100.0
2007-08-23 12:30:00,20.62,20.72,20.47,20.51,31200.0,11.3478,11.4029,11.2653,11.2873,31200.0
2007-08-23 13:00:00,20.54,20.67,20.51,20.63,28500.0,11.3038,11.3754,11.2873,11.3533,28500.0
2007-08-23 13:30:00,20.62,20.78,20.62,20.73,30700.0,11.3478,11.4359,11.3478,11.4084,30700.0
2007-08-23 14:00:00,20.75,20.84,20.71,20.71,30500.0,11.4194,11.4689,11.3974,11.3974,30500.0
2007-08-23 14:30:00,20.72,20.73,20.56,20.61,35900.0,11.4029,11.4084,11.3148,11.3423,35900.0
2007-08-23 15:00:00,20.59,20.76,20.56,20.7,36400.0,11.3313,11.4249,11.3148,11.3919,36400.0
2007-08-23 15:30:00,20.7,20.82,20.63,20.7,79500.0,11.3919,11.4579,11.3533,11.3919,79500.0
2007-08-24 09:30:00,20.78,21.0,20.76,20.92,42400.0,11.4359,11.557,11.4249,11.5129,42400.0
2007-08-24 10:00:00,20.91,21.1,20.91,21.08,53700.0,11.5074,11.612,11.5074,11.601,53700.0
2007-08-24 10:30:00,21.1,21.15,21.04,21.07,44500.0,11.612,11.6395,11.579,11.5955,44500.0
2007-08-24 11:00:00,21.06,21.1,21.0,21.0,33900.0,11.59,11.612,11.557,11.557,33900.0
2007-08-24 11:30:00,21.02,21.09,20.99,21.06,47700.0,11.568,11.6065,11.5515,11.59,47700.0
2007-08-24 12:00:00,21.06,21.13,21.0,21.07,76600.0,11.59,11.6285,11.557,11.5955,76600.0
2007-08-24 12:30:00,21.07,21.11,21.04,21.11,48600.0,11.5955,11.6175,11.579,11.6175,48600.0
2007-08-24 13:00:00,21.11,21.25,21.1,21.23,42100.0,11.6175,11.6945,11.612,11.6835,42100.0
2007-08-24 13:30:00,21.23,21.3,21.21,21.3,56100.0,11.6835,11.7221,11.6725,11.7221,56100.0
2007-08-24 14:00:00,21.3,21.45,21.28,21.44,73200.0,11.7221,11.8046,11.7111,11.7991,73200.0
2007-08-24 14:30:00,21.44,21.49,21.4,21.48,84500.0,11.7991,11.8266,11.7771,11.8211,84500.0
2007-08-24 15:00:00,21.48,21.49,21.4,21.48,70000.0,11.8211,11.8266,11.7771,11.8211,70000.0
2007-08-24 15:30:00,21.48,21.61,21.46,21.61,137500.0,11.8211,11.8927,11.8101,11.8927,137500.0
2007-08-27 09:30:00,21.56,21.56,21.03,21.26,72400.0,11.8651,11.8651,11.5735,11.7,72400.0
2007-08-27 10:00:00,21.24,21.29,20.85,21.0,93500.0,11.689,11.7166,11.4744,11.557,93500.0
2007-08-27 10:30:00,21.0,21.13,20.98,21.12,60100.0,11.557,11.6285,11.546,11.623,60100.0
2007-08-27 11:00:00,21.12,21.12,20.93,21.05,96000.0,11.623,11.623,11.5184,11.5845,96000.0
2007-08-27 11:30:00,21.05,21.1,20.98,20.99,32300.0,11.5845,11.612,11.546,11.5515,32300.0
2007-08-27 12:00:00,21.0,21.08,20.95,21.06,38500.0,11.557,11.601,11.5294,11.59,38500.0
2007-08-27 12:30:00,21.08,21.09,21.0,21.02,35300.0,11.601,11.6065,11.557,11.568,35300.0
2007-08-27 13:00:00,21.03,21.11,21.03,21.1,27500.0,11.5735,11.6175,11.5735,11.612,27500.0
2007-08-27 13:30:00,21.1,21.12,21.04,21.08,40600.0,11.612,11.623,11.579,11.601,40600.0
2007-08-27 14:00:00,21.08,21.23,21.07,21.2,63600.0,11.601,11.6835,11.5955,11.667,63600.0
2007-08-27 14:30:00,21.2,21.27,21.11,21.16,47000.0,11.667,11.7056,11.6175,11.645,47000.0
2007-08-27 15:00:00,21.15,21.16,21.02,21.04,76200.0,11.6395,11.645,11.568,11.579,76200.0
2007-08-27 15:30:00,21.03,21.08,20.82,20.92,138300.0,11.5735,11.601,11.4579,11.5129,138300.0
2007-08-28 09:30:00,20.79,21.2,20.79,20.99,171500.0,11.4414,11.667,11.4414,11.5515,171500.0
2007-08-28 10:00:00,20.99,21.08,20.89,20.91,110300.0,11.5515,11.601,11.4964,11.5074,110300.0
2007-08-28 10:30:00,20.9,21.09,20.84,20.89,39200.0,11.5019,11.6065,11.4689,11.4964,39200.0
2007-08-28 11:00:00,20.89,20.97,20.87,20.95,42100.0,11.4964,11.5405,11.4854,11.5294,42100.0
2007-08-28 11:30:00,20.96,20.97,20.81,20.85,48300.0,11.5349,11.5405,11.4524,11.4744,48300.0
2007-08-28 12:00:00,20.86,20.88,20.82,20.84,15600.0,11.4799,11.4909,11.4579,11.4689,15600.0
2007-08-28 12:30:00,20.84,20.94,20.83,20.94,31500.0,11.4689,11.5239,11.4634,11.5239,31500.0
2007-08-28 13:00:00,20.92,20.94,20.88,20.92,33000.0,11.5129,11.5239,11.4909,11.5129,33000.0
2007-08-28 13:30:00,20.92,20.93,20.81,20.82,35300.0,11.5129,11.5184,11.4524,11.4579,35300.0
2007-08-28 14:00:00,20.82,20.84,20.71,20.79,51400.0,11.4579,11.4689,11.3974,11.4414,51400.0
2007-08-28 14:30:00,20.77,20.78,20.57,20.6,47500.0,11.4304,11.4359,11.3203,11.3368,47500.0
2007-08-28 15:00:00,20.64,20.65,20.52,20.52,48700.0,11.3588,11.3643,11.2928,11.2928,48700.0
2007-08-28 15:30:00,20.52,20.53,20.36,20.42,91100.0,11.2928,11.2983,11.2047,11.2378,91100.0
2007-08-29 09:30:00,20.65,20.82,20.61,20.71,50000.0,11.3643,11.4579,11.3423,11.3974,50000.0
2007-08-29 10:00:00,20.69,20.78,20.64,20.68,60700.0,11.3864,11.4359,11.3588,11.3809,60700.0
2007-08-29 10:30:00,20.69,20.75,20.65,20.75,32900.0,11.3864,11.4194,11.3643,11.4194,32900.0
2007-08-29 11:00:00,20.75,20.85,20.74,20.77,29700.0,11.4194,11.4744,11.4139,11.4304,29700.0
2007-08-29 11:30:00,20.77,20.9,20.75,20.88,52900.0,11.4304,11.5019,11.4194,11.4909,52900.0
2007-08-29 12:00:00,20.89,21.0,20.86,20.89,75900.0,11.4964,11.557,11.4799,11.4964,75900.0
2007-08-29 12:30:00,20.89,20.99,20.81,20.81,39900.0,11.4964,11.5515,11.4524,11.4524,39900.0
2007-08-29 13:00:00,20.82,20.82,20.74,20.74,31900.0,11.4579,11.4579,11.4139,11.4139,31900.0
2007-08-29 13:30:00,20.75,20.89,20.75,20.86,21800.0,11.4194,11.4964,11.4194,11.4799,21800.0
2007-08-29 14:00:00,20.87,21.09,20.86,21.01,75700.0,11.4854,11.6065,11.4799,11.5625,75700.0
2007-08-29 14:30:00,20.99,21.11,20.97,20.97,44000.0,11.5515,11.6175,11.5405,11.5405,44000.0
2007-08-29 15:00:00,21.02,21.24,21.02,21.15,81800.0,11.568,11.689,11.568,11.6395,81800.0
2007-08-29 15:30:00,21.14,21.32,21.14,21.26,119700.0,11.634,11.7331,11.634,11.7,119700.0
2007-08-30 09:30:00,20.95,21.13,20.78,21.05,73900.0,11.5294,11.6285,11.4359,11.5845,73900.0
2007-08-30 10:00:00,21.06,21.28,20.9,20.93,128400.0,11.59,11.7111,11.5019,11.5184,128400.0
2007-08-30 10:30:00,20.9,21.09,20.9,21.04,76800.0,11.5019,11.6065,11.5019,11.579,76800.0
2007-08-30 11:00:00,21.06,21.44,21.05,21.4,82900.0,11.59,11.7991,11.5845,11.7771,82900.0
2007-08-30 11:30:00,21.4,21.48,21.34,21.37,29200.0,11.7771,11.8211,11.7441,11.7606,29200.0
2007-08-30 12:00:00,21.37,21.37,21.04,21.25,43700.0,11.7606,11.7606,11.579,11.6945,43700.0
2007-08-30 12:30:00,21.25,21.39,21.19,21.38,25100.0,11.6945,11.7716,11.6615,11.7661,25100.0
2007-08-30 13:00:00,21.38,21.4,21.14,21.17,15800.0,11.7661,11.7771,11.634,11.6505,15800.0
2007-08-30 13:30:00,21.16,21.23,21.11,21.21,20300.0,11.645,11.6835,11.6175,11.6725,20300.0
2007-08-30 14:00:00,21.21,21.28,21.11,21.11,20300.0,11.6725,11.7111,11.6175,11.6175,20300.0
2007-08-30 14:30:00,21.11,21.11,20.92,21.02,32000.0,11.6175,11.6175,11.5129,11.568,32000.0
2007-08-30 15:00:00,21.05,21.3,21.05,21.22,37600.0,11.5845,11.7221,11.5845,11.678,37600.0
2007-08-30 15:30:00,21.24,21.25,21.0,21.11,64600.0,11.689,11.6945,11.557,11.6175,64600.0
2007-08-31 09:30:00,21.46,21.46,21.13,21.28,70700.0,11.8101,11.8101,11.6285,11.7111,70700.0
2007-08-31 10:00:00,21.29,21.41,21.15,21.27,99400.0,11.7166,11.7826,11.6395,11.7056,99400.0
2007-08-31 10:30:00,21.27,21.44,21.27,21.36,41600.0,11.7056,11.7991,11.7056,11.7551,41600.0
2007-08-31 11:00:00,21.36,21.37,21.25,21.32,49700.0,11.7551,11.7606,11.6945,11.7331,49700.0
2007-08-31 11:30:00,21.34,21.46,21.3,21.41,35300.0,11.7441,11.8101,11.7221,11.7826,35300.0
2007-08-31 12:00:00,21.44,21.5,21.4,21.48,15000.0,11.7991,11.8321,11.7771,11.8211,15000.0
2007-08-31 12:30:00,21.5,21.57,21.42,21.44,43500.0,11.8321,11.8707,11.7881,11.7991,43500.0
2007-08-31 13:00:00,21.47,21.47,21.38,21.43,25600.0,11.8156,11.8156,11.7661,11.7936,25600.0
2007-08-31 13:30:00,21.41,21.46,21.35,21.44,39100.0,11.7826,11.8101,11.7496,11.7991,39100.0
2007-08-31 14:00:00,21.44,21.57,21.44,21.47,26900.0,11.7991,11.8707,11.7991,11.8156,26900.0
2007-08-31 14:30:00,21.47,21.52,21.4,21.47,36200.0,11.8156,11.8431,11.7771,11.8156,36200.0
2007-08-31 15:00:00,21.47,21.57,21.47,21.55,22200.0,11.8156,11.8707,11.8156,11.8596,22200.0
2007-08-31 15:30:00,21.56,21.62,21.39,21.39,49400.0,11.8651,11.8982,11.7716,11.7716,49400.0
2007-09-04 09:30:00,21.42,21.43,21.13,21.29,70700.0,11.7881,11.7936,11.6285,11.7166,70700.0
2007-09-04 10:00:00,21.3,21.52,21.26,21.51,60500.0,11.7221,11.8431,11.7,11.8376,60500.0
2007-09-04 10:30:00,21.53,21.58,21.49,21.49,32500.0,11.8486,11.8762,11.8266,11.8266,32500.0
2007-09-04 11:00:00,21.52,21.55,21.42,21.46,29400.0,11.8431,11.8596,11.7881,11.8101,29400.0
2007-09-04 11:30:00,21.45,21.49,21.43,21.43,9100.0,11.8046,11.8266,11.7936,11.7936,9100.0
2007-09-04 12:00:00,21.45,21.53,21.4,21.53,23800.0,11.8046,11.8486,11.7771,11.8486,23800.0
2007-09-04 12:30:00,21.54,21.6,21.53,21.58,14700.0,11.8541,11.8872,11.8486,11.8762,14700.0
2007-09-04 13:00:00,21.58,21.71,21.52,21.64,32000.0,11.8762,11.9477,11.8431,11.9092,32000.0
2007-09-04 13:30:00,21.64,21.66,21.57,21.6,14700.0,11.9092,11.9202,11.8707,11.8872,14700.0
2007-09-04 14:00:00,21.6,21.63,21.56,21.6,25400.0,11.8872,11.9037,11.8651,11.8872,25400.0
2007-09-04 14:30:00,21.59,21.62,21.54,21.56,30000.0,11.8817,11.8982,11.8541,11.8651,30000.0
2007-09-04 15:00:00,21.57,21.59,21.53,21.59,51000.0,11.8707,11.8817,11.8486,11.8817,51000.0
2007-09-04 15:30:00,21.59,21.64,21.44,21.53,88500.0,11.8817,11.9092,11.7991,11.8486,88500.0
2007-09-05 09:30:00,21.27,21.4,21.07,21.27,140900.0,11.7056,11.7771,11.5955,11.7056,140900.0
2007-09-05 10:00:00,21.2,21.29,21.11,21.26,106400.0,11.667,11.7166,11.6175,11.7,106400.0
2007-09-05 10:30:00,21.23,21.43,21.21,21.35,33200.0,11.6835,11.7936,11.6725,11.7496,33200.0
2007-09-05 11:00:00,21.35,21.39,21.29,21.36,31800.0,11.7496,11.7716,11.7166,11.7551,31800.0
2007-09-05 11:30:00,21.37,21.44,21.27,21.43,31900.0,11.7606,11.7991,11.7056,11.7936,31900.0
2007-09-05 12:00:00,21.41,21.47,21.4,21.45,26100.0,11.7826,11.8156,11.7771,11.8046,26100.0
2007-09-05 12:30:00,21.44,21.46,21.36,21.42,49300.0,11.7991,11.8101,11.7551,11.7881,49300.0
2007-09-05 13:00:00,21.42,21.47,21.3,21.3,36600.0,11.7881,11.8156,11.7221,11.7221,36600.0
2007-09-05 13:30:00,21.3,21.34,21.27,21.3,19000.0,11.7221,11.7441,11.7056,11.7221,19000.0
2007-09-05 14:00:00,21.3,21.35,21.19,21.27,64100.0,11.7221,11.7496,11.6615,11.7056,64100.0
2007-09-05 14:30:00,21.25,21.44,21.22,21.43,89700.0,11.6945,11.7991,11.678,11.7936,89700.0
2007-09-05 15:00:00,21.42,21.45,21.31,21.37,115100.0,11.7881,11.8046,11.7276,11.7606,115100.0
2007-09-05 15:30:00,21.4,21.56,21.37,21.45,196500.0,11.7771,11.8651,11.7606,11.8046,196500.0
2007-09-06 09:30:00,21.46,21.72,21.14,21.2,162200.0,11.8101,11.9532,11.634,11.667,162200.0
2007-09-06 10:00:00,21.2,21.26,21.09,21.13,57900.0,11.667,11.7,11.6065,11.6285,57900.0
2007-09-06 10:30:00,21.12,21.21,21.03,21.18,35000.0,11.623,11.6725,11.5735,11.656,35000.0
2007-09-06 11:00:00,21.17,21.32,21.13,21.31,30600.0,11.6505,11.7331,11.6285,11.7276,30600.0
2007-09-06 11:30:00,21.32,21.46,21.32,21.44,21800.0,11.7331,11.8101,11.7331,11.7991,21800.0
2007-09-06 12:00:00,21.45,21.58,21.39,21.53,40700.0,11.8046,11.8762,11.7716,11.8486,40700.0
2007-09-06 12:30:00,21.54,21.61,21.41,21.51,43500.0,11.8541,11.8927,11.7826,11.8376,43500.0
2007-09-06 13:00:00,21.51,21.53,21.31,21.34,30900.0,11.8376,11.8486,11.7276,11.7441,30900.0
2007-09-06 13:30:00,21.33,21.38,21.3,21.36,30100.0,11.7386,11.7661,11.7221,11.7551,30100.0
2007-09-06 14:00:00,21.33,21.38,21.26,21.29,25900.0,11.7386,11.7661,11.7,11.7166,25900.0
2007-09-06 14:30:00,21.3,21.36,21.25,21.3,50100.0,11.7221,11.7551,11.6945,11.7221,50100.0
2007-09-06 15:00:00,21.31,21.42,21.31,21.39,70300.0,11.7276,11.7881,11.7276,11.7716,70300.0
2007-09-06 15:30:00,21.39,21.52,21.36,21.5,95400.0,11.7716,11.8431,11.7551,11.8321,95400.0
2007-09-07 09:30:00,21.13,21.34,21.02,21.07,102400.0,11.6285,11.7441,11.568,11.5955,102400.0
2007-09-07 10:00:00,21.08,21.19,21.0,21.15,41900.0,11.601,11.6615,11.557,11.6395,41900.0
2007-09-07 10:30:00,21.15,21.15,20.88,20.93,34300.0,11.6395,11.6395,11.4909,11.5184,34300.0
2007-09-07 11:00:00,20.95,21.0,20.85,20.87,27400.0,11.5294,11.557,11.4744,11.4854,27400.0
2007-09-07 11:30:00,20.85,21.16,20.85,21.12,27800.0,11.4744,11.645,11.4744,11.623,27800.0
2007-09-07 12:00:00,21.16,21.18,21.02,21.14,36000.0,11.645,11.656,11.568,11.634,36000.0
2007-09-07 12:30:00,21.16,21.25,21.12,21.16,35800.0,11.645,11.6945,11.623,11.645,35800.0
2007-09-07 13:00:00,21.17,21.29,21.16,21.21,25400.0,11.6505,11.7166,11.645,11.6725,25400.0
2007-09-07 13:30:00,21.21,21.25,21.07,21.15,27300.0,11.6725,11.6945,11.5955,11.6395,27300.0
2007-09-07 14:00:00,21.13,21.15,21.0,21.03,72300.0,11.6285,11.6395,11.557,11.5735,72300.0
2007-09-07 14:30:00,21.03,21.03,20.82,20.83,63700.0,11.5735,11.5735,11.4579,11.4634,63700.0
2007-09-07 15:00:00,20.82,21.01,20.8,20.88,75400.0,11.4579,11.5625,11.4469,11.4909,75400.0
2007-09-07 15:30:00,20.9,21.05,20.79,20.98,74000.0,11.5019,11.5845,11.4414,11.546,74000.0
2007-09-10 09:30:00,20.96,21.1,20.8,20.82,52600.0,11.5349,11.612,11.4469,11.4579,52600.0
2007-09-10 10:00:00,20.81,20.88,20.7,20.75,52000.0,11.4524,11.4909,11.3919,11.4194,52000.0
2007-09-10 10:30:00,20.75,20.81,20.62,20.66,66300.0,11.4194,11.4524,11.3478,11.3698,66300.0
2007-09-10 11:00:00,20.69,20.69,20.33,20.37,70500.0,11.3864,11.3864,11.1882,11.2103,70500.0
2007-09-10 11:30:00,20.38,20.44,20.25,20.43,39300.0,11.2158,11.2488,11.1442,11.2433,39300.0
2007-09-10 12:00:00,20.4,20.49,20.35,20.49,22100.0,11.2268,11.2763,11.1992,11.2763,22100.0
2007-09-10 12:30:00,20.49,20.52,20.33,20.39,18900.0,11.2763,11.2928,11.1882,11.2213,18900.0
2007-09-10 13:00:00,20.37,20.52,20.35,20.47,23400.0,11.2103,11.2928,11.1992,11.2653,23400.0
2007-09-10 13:30:00,20.5,20.56,20.45,20.46,30600.0,11.2818,11.3148,11.2543,11.2598,30600.0
2007-09-10 14:00:00,20.44,20.49,20.35,20.49,45900.0,11.2488,11.2763,11.1992,11.2763,45900.0
2007-09-10 14:30:00,20.49,20.59,20.45,20.49,46900.0,11.2763,11.3313,11.2543,11.2763,46900.0
2007-09-10 15:00:00,20.47,20.63,20.43,20.49,99500.0,11.2653,11.3533,11.2433,11.2763,99500.0
2007-09-10 15:30:00,20.49,20.54,20.3,20.3,103800.0,11.2763,11.3038,11.1717,11.1717,103800.0
2007-09-11 09:30:00,20.34,20.52,20.25,20.46,41400.0,11.1937,11.2928,11.1442,11.2598,41400.0
2007-09-11 10:00:00,20.46,20.62,20.43,20.59,59700.0,11.2598,11.3478,11.2433,11.3313,59700.0
2007-09-11 10:30:00,20.62,20.62,20.49,20.49,51300.0,11.3478,11.3478,11.2763,11.2763,51300.0
2007-09-11 11:00:00,20.49,20.51,20.43,20.47,50100.0,11.2763,11.2873,11.2433,11.2653,50100.0
2007-09-11 11:30:00,20.47,20.5,20.44,20.48,44300.0,11.2653,11.2818,11.2488,11.2708,44300.0
2007-09-11 12:00:00,20.48,20.5,20.41,20.47,53800.0,11.2708,11.2818,11.2323,11.2653,53800.0
2007-09-11 12:30:00,20.47,20.52,20.46,20.49,30000.0,11.2653,11.2928,11.2598,11.2763,30000.0
2007-09-11 13:00:00,20.5,20.5,20.41,20.48,24400.0,11.2818,11.2818,11.2323,11.2708,24400.0
2007-09-11 13:30:00,20.48,20.57,20.46,20.55,49400.0,11.2708,11.3203,11.2598,11.3093,49400.0
2007-09-11 14:00:00,20.53,20.72,20.53,20.72,28600.0,11.2983,11.4029,11.2983,11.4029,28600.0
2007-09-11 14:30:00,20.72,20.75,20.27,20.72,40800.0,11.4029,11.4194,11.1552,11.4029,40800.0
2007-09-11 15:00:00,20.7,20.78,20.68,20.74,50100.0,11.3919,11.4359,11.3809,11.4139,50100.0
2007-09-11 15:30:00,20.73,20.78,20.55,20.75,71700.0,11.4084,11.4359,11.3093,11.4194,71700.0
2007-09-12 09:30:00,20.57,20.77,20.44,20.61,24300.0,11.3203,11.4304,11.2488,11.3423,24300.0
2007-09-12 10:00:00,20.6,20.6,20.36,20.41,50500.0,11.3368,11.3368,11.2047,11.2323,50500.0
2007-09-12 10:30:00,20.41,20.58,20.4,20.46,34500.0,11.2323,11.3258,11.2268,11.2598,34500.0
2007-09-12 11:00:00,20.46,20.64,20.45,20.55,22300.0,11.2598,11.3588,11.2543,11.3093,22300.0
2007-09-12 11:30:00,20.54,20.56,20.49,20.51,20100.0,11.3038,11.3148,11.2763,11.2873,20100.0
2007-09-12 12:00:00,20.51,20.57,20.43,20.44,40700.0,11.2873,11.3203,11.2433,11.2488,40700.0
2007-09-12 12:30:00,20.45,20.51,20.43,20.51,14200.0,11.2543,11.2873,11.2433,11.2873,14200.0
2007-09-12 13:00:00,20.5,20.51,20.36,20.46,19700.0,11.2818,11.2873,11.2047,11.2598,19700.0
2007-09-12 13:30:00,20.44,20.59,20.43,20.59,25300.0,11.2488,11.3313,11.2433,11.3313,25300.0
2007-09-12 14:00:00,20.6,20.84,20.59,20.67,45400.0,11.3368,11.4689,11.3313,11.3754,45400.0
2007-09-12 14:30:00,20.69,20.76,20.64,20.76,43700.0,11.3864,11.4249,11.3588,11.4249,43700.0
2007-09-12 15:00:00,20.77,20.77,20.52,20.53,63800.0,11.4304,11.4304,11.2928,11.2983,63800.0
2007-09-12 15:30:00,20.51,20.54,20.4,20.44,108100.0,11.2873,11.3038,11.2268,11.2488,108100.0
2007-09-13 09:30:00,20.47,20.5,20.18,20.18,61500.0,11.2653,11.2818,11.1057,11.1057,61500.0
2007-09-13 10:00:00,20.18,20.22,20.0,20.11,68700.0,11.1057,11.1277,11.0066,11.0672,68700.0
2007-09-13 10:30:00,20.1,20.25,20.1,20.18,46800.0,11.0617,11.1442,11.0617,11.1057,46800.0
2007-09-13 11:00:00,20.18,20.24,20.17,20.2,36100.0,11.1057,11.1387,11.1002,11.1167,36100.0
2007-09-13 11:30:00,20.18,20.2,20.13,20.2,24700.0,11.1057,11.1167,11.0782,11.1167,24700.0
2007-09-13 12:00:00,20.2,20.26,20.16,20.25,32200.0,11.1167,11.1497,11.0947,11.1442,32200.0
2007-09-13 12:30:00,20.23,20.24,20.16,20.19,34800.0,11.1332,11.1387,11.0947,11.1112,34800.0
2007-09-13 13:00:00,20.19,20.35,20.19,20.26,52000.0,11.1112,11.1992,11.1112,11.1497,52000.0
2007-09-13 13:30:00,20.27,20.29,20.23,20.27,35600.0,11.1552,11.1662,11.1332,11.1552,35600.0
2007-09-13 14:00:00,20.28,20.5,20.27,20.37,101000.0,11.1607,11.2818,11.1552,11.2103,101000.0
2007-09-13 14:30:00,20.38,20.46,20.36,20.4,55200.0,11.2158,11.2598,11.2047,11.2268,55200.0
2007-09-13 15:00:00,20.41,20.54,20.35,20.45,141100.0,11.2323,11.3038,11.1992,11.2543,141100.0
2007-09-13 15:30:00,20.44,20.47,20.23,20.24,76300.0,11.2488,11.2653,11.1332,11.1387,76300.0
2007-09-14 09:30:00,20.01,20.41,20.0,20.35,56700.0,11.0121,11.2323,11.0066,11.1992,56700.0
2007-09-14 10:00:00,20.38,20.6,20.38,20.39,64200.0,11.2158,11.3368,11.2158,11.2213,64200.0
2007-09-14 10:30:00,20.38,20.46,20.35,20.38,35400.0,11.2158,11.2598,11.1992,11.2158,35400.0
2007-09-14 11:00:00,20.37,20.42,20.23,20.27,40400.0,11.2103,11.2378,11.1332,11.1552,40400.0
2007-09-14 11:30:00,20.26,20.47,20.26,20.42,23600.0,11.1497,11.2653,11.1497,11.2378,23600.0
2007-09-14 12:00:00,20.42,20.47,20.35,20.36,20300.0,11.2378,11.2653,11.1992,11.2047,20300.0
2007-09-14 12:30:00,20.37,20.43,20.33,20.39,24500.0,11.2103,11.2433,11.1882,11.2213,24500.0
2007-09-14 13:00:00,20.38,20.49,20.35,20.49,17500.0,11.2158,11.2763,11.1992,11.2763,17500.0
2007-09-14 13:30:00,20.49,20.5,20.44,20.44,20800.0,11.2763,11.2818,11.2488,11.2488,20800.0
2007-09-14 14:00:00,20.46,20.49,20.4,20.47,17800.0,11.2598,11.2763,11.2268,11.2653,17800.0
2007-09-14 14:30:00,20.45,20.5,20.39,20.43,25700.0,11.2543,11.2818,11.2213,11.2433,25700.0
2007-09-14 15:00:00,20.46,20.48,20.39,20.4,59100.0,11.2598,11.2708,11.2213,11.2268,59100.0
2007-09-14 15:30:00,20.4,20.48,20.38,20.4,66400.0,11.2268,11.2708,11.2158,11.2268,66400.0
2007-09-17 09:30:00,20.23,20.31,20.0,20.08,68500.0,11.1332,11.1772,11.0066,11.0507,68500.0
2007-09-17 10:00:00,20.09,20.35,20.08,20.32,38200.0,11.0562,11.1992,11.0507,11.1827,38200.0
2007-09-17 10:30:00,20.32,20.36,20.26,20.31,23800.0,11.1827,11.2047,11.1497,11.1772,23800.0
2007-09-17 11:00:00,20.32,20.34,20.13,20.14,34800.0,11.1827,11.1937,11.0782,11.0837,34800.0
2007-09-17 11:30:00,20.15,20.15,20.04,20.1,20900.0,11.0892,11.0892,11.0286,11.0617,20900.0
2007-09-17 12:00:00,20.1,20.16,20.07,20.16,20200.0,11.0617,11.0947,11.0452,11.0947,20200.0
2007-09-17 12:30:00,20.16,20.21,20.14,20.19,37500.0,11.0947,11.1222,11.0837,11.1112,37500.0
2007-09-17 13:00:00,20.18,20.2,20.12,20.14,21200.0,11.1057,11.1167,11.0727,11.0837,21200.0
2007-09-17 13:30:00,20.14,20.18,20.1,20.13,21200.0,11.0837,11.1057,11.0617,11.0782,21200.0
2007-09-17 14:00:00,20.12,20.17,20.09,20.13,26600.0,11.0727,11.1002,11.0562,11.0782,26600.0
2007-09-17 14:30:00,20.13,20.19,20.09,20.09,19000.0,11.0782,11.1112,11.0562,11.0562,19000.0
2007-09-17 15:00:00,20.1,20.27,20.09,20.23,37200.0,11.0617,11.1552,11.0562,11.1332,37200.0
2007-09-17 15:30:00,20.23,20.25,20.1,20.11,73200.0,11.1332,11.1442,11.0617,11.0672,73200.0
2007-09-18 09:30:00,20.32,20.37,19.83,19.87,103100.0,11.1827,11.2103,10.9131,10.9351,103100.0
2007-09-18 10:00:00,19.85,19.87,19.71,19.81,90000.0,10.9241,10.9351,10.847,10.9021,90000.0
2007-09-18 10:30:00,19.8,19.82,19.63,19.67,73600.0,10.8966,10.9076,10.803,10.825,73600.0
2007-09-18 11:00:00,19.67,19.96,19.63,19.91,82000.0,10.825,10.9846,10.803,10.9571,82000.0
2007-09-18 11:30:00,19.9,20.0,19.9,19.92,65300.0,10.9516,11.0066,10.9516,10.9626,65300.0
2007-09-18 12:00:00,19.94,20.08,19.9,20.02,115600.0,10.9736,11.0507,10.9516,11.0176,115600.0
2007-09-18 12:30:00,20.02,20.11,20.01,20.07,46700.0,11.0176,11.0672,11.0121,11.0452,46700.0
2007-09-18 13:00:00,20.08,20.16,20.04,20.07,60900.0,11.0507,11.0947,11.0286,11.0452,60900.0
2007-09-18 13:30:00,20.08,20.19,20.06,20.15,87400.0,11.0507,11.1112,11.0396,11.0892,87400.0
2007-09-18 14:00:00,20.15,20.65,20.12,20.17,157400.0,11.0892,11.3643,11.0727,11.1002,157400.0
2007-09-18 14:30:00,20.15,20.45,20.15,20.25,144800.0,11.0892,11.2543,11.0892,11.1442,144800.0
2007-09-18 15:00:00,20.25,20.43,20.15,20.39,148600.0,11.1442,11.2433,11.0892,11.2213,148600.0
2007-09-18 15:30:00,20.39,20.67,20.35,20.67,155900.0,11.2213,11.3754,11.1992,11.3754,155900.0
2007-09-19 09:30:00,20.93,21.25,20.8,21.21,86500.0,11.5184,11.6945,11.4469,11.6725,86500.0
2007-09-19 10:00:00,21.2,21.42,21.16,21.25,69700.0,11.667,11.7881,11.645,11.6945,69700.0
2007-09-19 10:30:00,21.24,21.3,21.2,21.29,67100.0,11.689,11.7221,11.667,11.7166,67100.0
2007-09-19 11:00:00,21.3,21.3,21.2,21.23,43100.0,11.7221,11.7221,11.667,11.6835,43100.0
2007-09-19 11:30:00,21.23,21.24,21.13,21.22,29900.0,11.6835,11.689,11.6285,11.678,29900.0
2007-09-19 12:00:00,21.22,21.22,21.12,21.18,27400.0,11.678,11.678,11.623,11.656,27400.0
2007-09-19 12:30:00,21.18,21.25,21.12,21.22,31400.0,11.656,11.6945,11.623,11.678,31400.0
2007-09-19 13:00:00,21.22,21.22,21.04,21.09,57800.0,11.678,11.678,11.579,11.6065,57800.0
2007-09-19 13:30:00,21.08,21.11,21.01,21.06,37100.0,11.601,11.6175,11.5625,11.59,37100.0
2007-09-19 14:00:00,21.03,21.03,20.87,20.91,42900.0,11.5735,11.5735,11.4854,11.5074,42900.0
2007-09-19 14:30:00,20.91,21.02,20.89,21.02,35800.0,11.5074,11.568,11.4964,11.568,35800.0
2007-09-19 15:00:00,21.01,21.11,21.0,21.03,48800.0,11.5625,11.6175,11.557,11.5735,48800.0
2007-09-19 15:30:00,21.05,21.14,21.02,21.08,88400.0,11.5845,11.634,11.568,11.601,88400.0
2007-09-20 09:30:00,21.24,21.63,21.14,21.57,124000.0,11.689,11.9037,11.634,11.8707,124000.0
2007-09-20 10:00:00,21.54,21.75,21.5,21.63,52900.0,11.8541,11.9697,11.8321,11.9037,52900.0
2007-09-20 10:30:00,21.62,21.62,21.39,21.42,48200.0,11.8982,11.8982,11.7716,11.7881,48200.0
2007-09-20 11:00:00,21.41,21.53,21.39,21.52,27600.0,11.7826,11.8486,11.7716,11.8431,27600.0
2007-09-20 11:30:00,21.53,21.58,21.47,21.58,25200.0,11.8486,11.8762,11.8156,11.8762,25200.0
2007-09-20 12:00:00,21.58,21.63,21.5,21.51,48300.0,11.8762,11.9037,11.8321,11.8376,48300.0
2007-09-20 12:30:00,21.51,21.52,21.43,21.51,31400.0,11.8376,11.8431,11.7936,11.8376,31400.0
2007-09-20 13:00:00,21.51,21.53,21.44,21.44,22600.0,11.8376,11.8486,11.7991,11.7991,22600.0
2007-09-20 13:30:00,21.46,21.53,21.46,21.53,45200.0,11.8101,11.8486,11.8101,11.8486,45200.0
2007-09-20 14:00:00,21.53,21.62,21.51,21.6,45500.0,11.8486,11.8982,11.8376,11.8872,45500.0
2007-09-20 14:30:00,21.59,21.6,21.52,21.56,63200.0,11.8817,11.8872,11.8431,11.8651,63200.0
2007-09-20 15:00:00,21.55,21.6,21.5,21.58,75200.0,11.8596,11.8872,11.8321,11.8762,75200.0
2007-09-20 15:30:00,21.57,21.64,21.57,21.62,99200.0,11.8707,11.9092,11.8707,11.8982,99200.0
2007-09-21 09:30:00,21.75,21.86,21.67,21.79,406700.0,11.9697,12.0302,11.9257,11.9917,406700.0
2007-09-21 10:00:00,21.8,21.89,21.78,21.84,46600.0,11.9972,12.0468,11.9862,12.0192,46600.0
2007-09-21 10:30:00,21.83,21.87,21.73,21.87,36100.0,12.0137,12.0357,11.9587,12.0357,36100.0
2007-09-21 11:00:00,21.87,21.92,21.85,21.88,35300.0,12.0357,12.0633,12.0247,12.0413,35300.0
2007-09-21 11:30:00,21.87,21.91,21.86,21.87,18600.0,12.0357,12.0578,12.0302,12.0357,18600.0
2007-09-21 12:00:00,21.88,21.95,21.84,21.95,25100.0,12.0413,12.0798,12.0192,12.0798,25100.0
2007-09-21 12:30:00,21.94,21.97,21.87,21.88,36400.0,12.0743,12.0908,12.0357,12.0413,36400.0
2007-09-21 13:00:00,21.88,21.95,21.87,21.95,24000.0,12.0413,12.0798,12.0357,12.0798,24000.0
2007-09-21 13:30:00,21.94,22.06,21.94,22.01,99800.0,12.0743,12.1403,12.0743,12.1128,99800.0
2007-09-21 14:00:00,22.01,22.15,22.01,22.13,76200.0,12.1128,12.1898,12.1128,12.1788,76200.0
2007-09-21 14:30:00,22.14,22.2,22.09,22.18,66100.0,12.1843,12.2174,12.1568,12.2064,66100.0
2007-09-21 15:00:00,22.18,22.18,22.0,22.02,59600.0,12.2064,12.2064,12.1073,12.1183,59600.0
2007-09-21 15:30:00,22.01,22.11,21.98,22.03,162600.0,12.1128,12.1678,12.0963,12.1238,162600.0
2007-09-24 09:30:00,22.01,22.21,22.01,22.02,50900.0,12.1128,12.2229,12.1128,12.1183,50900.0
2007-09-24 10:00:00,22.02,22.33,21.88,22.32,73000.0,12.1183,12.2889,12.0413,12.2834,73000.0
2007-09-24 10:30:00,22.32,22.37,22.24,22.31,60100.0,12.2834,12.3109,12.2394,12.2779,60100.0
2007-09-24 11:00:00,22.3,22.31,22.2,22.25,70500.0,12.2724,12.2779,12.2174,12.2449,70500.0
2007-09-24 11:30:00,22.24,22.3,22.23,22.23,43000.0,12.2394,12.2724,12.2339,12.2339,43000.0
2007-09-24 12:00:00,22.26,22.28,22.22,22.27,21600.0,12.2504,12.2614,12.2284,12.2559,21600.0
2007-09-24 12:30:00,22.26,22.29,22.2,22.22,29400.0,12.2504,12.2669,12.2174,12.2284,29400.0
2007-09-24 13:00:00,22.21,22.24,22.01,22.07,29800.0,12.2229,12.2394,12.1128,12.1458,29800.0
2007-09-24 13:30:00,22.05,22.05,21.8,21.87,45200.0,12.1348,12.1348,11.9972,12.0357,45200.0
2007-09-24 14:00:00,21.89,21.9,21.71,21.75,34300.0,12.0468,12.0523,11.9477,11.9697,34300.0
2007-09-24 14:30:00,21.72,21.89,21.69,21.85,41200.0,11.9532,12.0468,11.9367,12.0247,41200.0
2007-09-24 15:00:00,21.84,21.87,21.74,21.8,41000.0,12.0192,12.0357,11.9642,11.9972,41000.0
2007-09-24 15:30:00,21.79,21.92,21.77,21.87,49500.0,11.9917,12.0633,11.9807,12.0357,49500.0
2007-09-25 09:30:00,22.05,22.05,21.59,21.6,50200.0,12.1348,12.1348,11.8817,11.8872,50200.0
2007-09-25 10:00:00,21.57,21.78,21.44,21.76,30100.0,11.8707,11.9862,11.7991,11.9752,30100.0
2007-09-25 10:30:00,21.75,21.88,21.72,21.72,20400.0,11.9697,12.0413,11.9532,11.9532,20400.0
2007-09-25 11:00:00,21.75,21.78,21.58,21.59,31000.0,11.9697,11.9862,11.8762,11.8817,31000.0
2007-09-25 11:30:00,21.59,21.68,21.56,21.64,22100.0,11.8817,11.9312,11.8651,11.9092,22100.0
2007-09-25 12:00:00,21.67,21.78,21.65,21.77,20600.0,11.9257,11.9862,11.9147,11.9807,20600.0
2007-09-25 12:30:00,21.77,21.89,21.75,21.83,20100.0,11.9807,12.0468,11.9697,12.0137,20100.0
2007-09-25 13:00:00,21.84,21.94,21.82,21.94,14500.0,12.0192,12.0743,12.0082,12.0743,14500.0
2007-09-25 13:30:00,21.95,21.99,21.81,21.84,18500.0,12.0798,12.1018,12.0027,12.0192,18500.0
2007-09-25 14:00:00,21.84,21.88,21.78,21.88,17200.0,12.0192,12.0413,11.9862,12.0413,17200.0
2007-09-25 14:30:00,21.86,21.98,21.85,21.95,22100.0,12.0302,12.0963,12.0247,12.0798,22100.0
2007-09-25 15:00:00,21.97,22.0,21.9,21.96,46500.0,12.0908,12.1073,12.0523,12.0853,46500.0
2007-09-25 15:30:00,21.96,21.96,21.77,21.9,63200.0,12.0853,12.0853,11.9807,12.0523,63200.0
2007-09-26 09:30:00,21.92,22.22,21.92,22.2,76300.0,12.0633,12.2284,12.0633,12.2174,76300.0
2007-09-26 10:00:00,22.21,22.36,22.18,22.25,65600.0,12.2229,12.3054,12.2064,12.2449,65600.0
2007-09-26 10:30:00,22.27,22.27,22.04,22.06,47200.0,12.2559,12.2559,12.1293,12.1403,47200.0
2007-09-26 11:00:00,22.05,22.23,22.05,22.2,32300.0,12.1348,12.2339,12.1348,12.2174,32300.0
2007-09-26 11:30:00,22.2,22.23,22.19,22.2,57300.0,12.2174,12.2339,12.2119,12.2174,57300.0
2007-09-26 12:00:00,22.2,22.22,22.14,22.16,16600.0,12.2174,12.2284,12.1843,12.1953,16600.0
2007-09-26 12:30:00,22.17,22.2,22.15,22.18,14300.0,12.2008,12.2174,12.1898,12.2064,14300.0
2007-09-26 13:00:00,22.17,22.22,22.16,22.22,52400.0,12.2008,12.2284,12.1953,12.2284,52400.0
2007-09-26 13:30:00,22.23,22.23,21.96,21.98,56400.0,12.2339,12.2339,12.0853,12.0963,56400.0
2007-09-26 14:00:00,21.97,22.15,21.97,22.12,24300.0,12.0908,12.1898,12.0908,12.1733,24300.0
2007-09-26 14:30:00,22.1,22.16,22.02,22.05,40800.0,12.1623,12.1953,12.1183,12.1348,40800.0
2007-09-26 15:00:00,22.07,22.28,22.04,22.28,58200.0,12.1458,12.2614,12.1293,12.2614,58200.0
2007-09-26 15:30:00,22.27,22.28,22.09,22.19,80300.0,12.2559,12.2614,12.1568,12.2119,80300.0
2007-09-27 09:30:00,22.26,22.46,22.23,22.41,40300.0,12.2504,12.3604,12.2339,12.3329,40300.0
2007-09-27 10:00:00,22.4,22.58,22.39,22.54,53400.0,12.3274,12.4265,12.3219,12.4045,53400.0
2007-09-27 10:30:00,22.54,22.64,22.48,22.58,37700.0,12.4045,12.4595,12.3715,12.4265,37700.0
2007-09-27 11:00:00,22.56,22.62,22.47,22.49,25200.0,12.4155,12.4485,12.3659,12.377,25200.0
2007-09-27 11:30:00,22.49,22.5,22.44,22.46,41000.0,12.377,12.3825,12.3494,12.3604,41000.0
2007-09-27 12:00:00,22.46,22.52,22.46,22.51,21400.0,12.3604,12.3935,12.3604,12.388,21400.0
2007-09-27 12:30:00,22.5,22.57,22.44,22.47,54000.0,12.3825,12.421,12.3494,12.3659,54000.0
2007-09-27 13:00:00,22.45,22.55,22.45,22.54,27200.0,12.3549,12.41,12.3549,12.4045,27200.0
2007-09-27 13:30:00,22.54,22.57,22.5,22.57,32000.0,12.4045,12.421,12.3825,12.421,32000.0
2007-09-27 14:00:00,22.58,22.66,22.54,22.62,44500.0,12.4265,12.4705,12.4045,12.4485,44500.0
2007-09-27 14:30:00,22.63,22.66,22.54,22.62,32700.0,12.454,12.4705,12.4045,12.4485,32700.0
2007-09-27 15:00:00,22.63,22.69,22.61,22.66,58300.0,12.454,12.487,12.443,12.4705,58300.0
2007-09-27 15:30:00,22.65,22.74,22.64,22.71,83700.0,12.465,12.5145,12.4595,12.498,83700.0
2007-09-28 09:30:00,22.66,22.93,22.61,22.92,31800.0,12.4705,12.6191,12.443,12.6136,31800.0
2007-09-28 10:00:00,22.93,22.99,22.55,22.6,58500.0,12.6191,12.6521,12.41,12.4375,58500.0
2007-09-28 10:30:00,22.6,22.71,22.5,22.71,76200.0,12.4375,12.498,12.3825,12.498,76200.0
2007-09-28 11:00:00,22.72,22.75,22.67,22.7,40000.0,12.5035,12.52,12.476,12.4925,40000.0
2007-09-28 11:30:00,22.68,22.71,22.59,22.6,124600.0,12.4815,12.498,12.432,12.4375,124600.0
2007-09-28 12:00:00,22.6,22.6,22.36,22.46,149300.0,12.4375,12.4375,12.3054,12.3604,149300.0
2007-09-28 12:30:00,22.46,22.49,22.41,22.46,10900.0,12.3604,12.377,12.3329,12.3604,10900.0
2007-09-28 13:00:00,22.46,22.56,22.38,22.48,31800.0,12.3604,12.4155,12.3164,12.3715,31800.0
2007-09-28 13:30:00,22.48,22.55,22.47,22.55,12200.0,12.3715,12.41,12.3659,12.41,12200.0
2007-09-28 14:00:00,22.55,22.56,22.43,22.45,22400.0,12.41,12.4155,12.3439,12.3549,22400.0
2007-09-28 14:30:00,22.45,22.46,22.28,22.35,43700.0,12.3549,12.3604,12.2614,12.2999,43700.0
2007-09-28 15:00:00,22.34,22.38,22.17,22.28,52600.0,12.2944,12.3164,12.2008,12.2614,52600.0
2007-09-28 15:30:00,22.29,22.52,22.28,22.38,177600.0,12.2669,12.3935,12.2614,12.3164,177600.0
2007-10-01 09:30:00,22.25,22.76,22.23,22.49,116500.0,12.2449,12.5255,12.2339,12.377,116500.0
2007-10-01 10:00:00,22.51,22.63,22.45,22.47,60700.0,12.388,12.454,12.3549,12.3659,60700.0
2007-10-01 10:30:00,22.46,22.48,22.27,22.27,39500.0,12.3604,12.3715,12.2559,12.2559,39500.0
2007-10-01 11:00:00,22.26,22.29,22.12,22.23,64800.0,12.2504,12.2669,12.1733,12.2339,64800.0
2007-10-01 11:30:00,22.24,22.51,22.24,22.5,34500.0,12.2394,12.388,12.2394,12.3825,34500.0
2007-10-01 12:00:00,22.5,22.52,22.4,22.51,22300.0,12.3825,12.3935,12.3274,12.388,22300.0
2007-10-01 12:30:00,22.5,22.52,22.45,22.48,16800.0,12.3825,12.3935,12.3549,12.3715,16800.0
2007-10-01 13:00:00,22.48,22.63,22.39,22.63,52600.0,12.3715,12.454,12.3219,12.454,52600.0
2007-10-01 13:30:00,22.61,22.64,22.53,22.61,22000.0,12.443,12.4595,12.399,12.443,22000.0
2007-10-01 14:00:00,22.58,22.73,22.51,22.51,34700.0,12.4265,12.509,12.388,12.388,34700.0
2007-10-01 14:30:00,22.5,22.59,22.48,22.59,37600.0,12.3825,12.432,12.3715,12.432,37600.0
2007-10-01 15:00:00,22.58,22.63,22.49,22.5,47000.0,12.4265,12.454,12.377,12.3825,47000.0
2007-10-01 15:30:00,22.5,22.57,22.44,22.49,76000.0,12.3825,12.421,12.3494,12.377,76000.0
2007-10-02 09:30:00,22.68,22.86,22.54,22.66,69700.0,12.4815,12.5806,12.4045,12.4705,69700.0
2007-10-02 10:00:00,22.63,22.9,22.59,22.84,44500.0,12.454,12.6026,12.432,12.5696,44500.0
2007-10-02 10:30:00,22.85,22.87,22.73,22.73,46800.0,12.5751,12.5861,12.509,12.509,46800.0
2007-10-02 11:00:00,22.73,22.77,22.64,22.77,30300.0,12.509,12.531,12.4595,12.531,30300.0
2007-10-02 11:30:00,22.75,22.82,22.73,22.74,23000.0,12.52,12.5586,12.509,12.5145,23000.0
2007-10-02 12:00:00,22.74,22.74,22.68,22.7,26700.0,12.5145,12.5145,12.4815,12.4925,26700.0
2007-10-02 12:30:00,22.69,22.69,22.57,22.64,32400.0,12.487,12.487,12.421,12.4595,32400.0
2007-10-02 13:00:00,22.64,22.67,22.58,22.59,22300.0,12.4595,12.476,12.4265,12.432,22300.0
2007-10-02 13:30:00,22.57,22.66,22.51,22.63,37800.0,12.421,12.4705,12.388,12.454,37800.0
2007-10-02 14:00:00,22.64,22.66,22.6,22.64,21700.0,12.4595,12.4705,12.4375,12.4595,21700.0
2007-10-02 14:30:00,22.65,22.79,22.64,22.68,57800.0,12.465,12.5421,12.4595,12.4815,57800.0
2007-10-02 15:00:00,22.69,22.74,22.56,22.6,49000.0,12.487,12.5145,12.4155,12.4375,49000.0
2007-10-02 15:30:00,22.61,22.76,22.56,22.64,83700.0,12.443,12.5255,12.4155,12.4595,83700.0
2007-10-03 09:30:00,22.48,22.6,22.16,22.16,75700.0,12.3715,12.4375,12.1953,12.1953,75700.0
2007-10-03 10:00:00,22.16,22.53,22.16,22.51,50100.0,12.1953,12.399,12.1953,12.388,50100.0
2007-10-03 10:30:00,22.51,22.73,22.5,22.71,44200.0,12.388,12.509,12.3825,12.498,44200.0
2007-10-03 11:00:00,22.73,22.73,22.62,22.63,30700.0,12.509,12.509,12.4485,12.454,30700.0
2007-10-03 11:30:00,22.66,22.67,22.54,22.55,39600.0,12.4705,12.476,12.4045,12.41,39600.0
2007-10-03 12:00:00,22.56,22.6,22.53,22.54,23900.0,12.4155,12.4375,12.399,12.4045,23900.0
2007-10-03 12:30:00,22.54,22.55,22.48,22.49,20200.0,12.4045,12.41,12.3715,12.377,20200.0
2007-10-03 13:00:00,22.5,22.5,22.34,22.34,20300.0,12.3825,12.3825,12.2944,12.2944,20300.0
2007-10-03 13:30:00,22.34,22.41,22.34,22.36,24800.0,12.2944,12.3329,12.2944,12.3054,24800.0
2007-10-03 14:00:00,22.37,22.37,22.28,22.33,33500.0,12.3109,12.3109,12.2614,12.2889,33500.0
2007-10-03 14:30:00,22.34,22.35,22.22,22.25,39600.0,12.2944,12.2999,12.2284,12.2449,39600.0
2007-10-03 15:00:00,22.25,22.26,22.13,22.16,64800.0,12.2449,12.2504,12.1788,12.1953,64800.0
2007-10-03 15:30:00,22.15,22.25,22.04,22.25,121000.0,12.1898,12.2449,12.1293,12.2449,121000.0
2007-10-04 09:30:00,22.17,22.25,21.85,21.96,65600.0,12.2008,12.2449,12.0247,12.0853,65600.0
2007-10-04 10:00:00,21.95,21.98,21.8,21.82,50200.0,12.0798,12.0963,11.9972,12.0082,50200.0
2007-10-04 10:30:00,21.82,21.91,21.76,21.87,40200.0,12.0082,12.0578,11.9752,12.0357,40200.0
2007-10-04 11:00:00,21.87,21.91,21.83,21.84,36700.0,12.0357,12.0578,12.0137,12.0192,36700.0
2007-10-04 11:30:00,21.83,21.85,21.8,21.81,22900.0,12.0137,12.0247,11.9972,12.0027,22900.0
2007-10-04 12:00:00,21.8,21.88,21.79,21.87,22000.0,11.9972,12.0413,11.9917,12.0357,22000.0
2007-10-04 12:30:00,21.87,21.95,21.87,21.93,19600.0,12.0357,12.0798,12.0357,12.0688,19600.0
2007-10-04 13:00:00,21.94,21.96,21.9,21.93,26400.0,12.0743,12.0853,12.0523,12.0688,26400.0
2007-10-04 13:30:00,21.93,21.95,21.9,21.91,13600.0,12.0688,12.0798,12.0523,12.0578,13600.0
2007-10-04 14:00:00,21.9,21.93,21.81,21.81,20200.0,12.0523,12.0688,12.0027,12.0027,20200.0
2007-10-04 14:30:00,21.81,21.83,21.79,21.81,29000.0,12.0027,12.0137,11.9917,12.0027,29000.0
2007-10-04 15:00:00,21.81,21.83,21.79,21.82,29300.0,12.0027,12.0137,11.9917,12.0082,29300.0
2007-10-04 15:30:00,21.81,21.86,21.78,21.85,69500.0,12.0027,12.0302,11.9862,12.0247,69500.0
2007-10-05 09:30:00,22.08,22.26,22.0,22.26,39500.0,12.1513,12.2504,12.1073,12.2504,39500.0
2007-10-05 10:00:00,22.26,22.26,22.14,22.18,36500.0,12.2504,12.2504,12.1843,12.2064,36500.0
2007-10-05 10:30:00,22.18,22.25,22.05,22.15,27600.0,12.2064,12.2449,12.1348,12.1898,27600.0
2007-10-05 11:00:00,22.15,22.38,22.15,22.3,44400.0,12.1898,12.3164,12.1898,12.2724,44400.0
2007-10-05 11:30:00,22.31,22.47,22.28,22.42,33300.0,12.2779,12.3659,12.2614,12.3384,33300.0
2007-10-05 12:00:00,22.44,22.47,22.27,22.28,23700.0,12.3494,12.3659,12.2559,12.2614,23700.0
2007-10-05 12:30:00,22.28,22.32,22.26,22.3,18500.0,12.2614,12.2834,12.2504,12.2724,18500.0
2007-10-05 13:00:00,22.29,22.3,22.19,22.2,17700.0,12.2669,12.2724,12.2119,12.2174,17700.0
2007-10-05 13:30:00,22.2,22.36,22.17,22.32,32400.0,12.2174,12.3054,12.2008,12.2834,32400.0
2007-10-05 14:00:00,22.33,22.42,22.31,22.4,30100.0,12.2889,12.3384,12.2779,12.3274,30100.0
2007-10-05 14:30:00,22.41,22.52,22.39,22.5,39600.0,12.3329,12.3935,12.3219,12.3825,39600.0
2007-10-05 15:00:00,22.51,22.55,22.45,22.47,47800.0,12.388,12.41,12.3549,12.3659,47800.0
2007-10-05 15:30:00,22.46,22.47,22.27,22.37,72300.0,12.3604,12.3659,12.2559,12.3109,72300.0
2007-10-08 09:30:00,22.29,22.44,22.24,22.33,28000.0,12.2669,12.3494,12.2394,12.2889,28000.0
2007-10-08 10:00:00,22.36,22.6,22.36,22.6,33800.0,12.3054,12.4375,12.3054,12.4375,33800.0
2007-10-08 10:30:00,22.6,22.6,22.41,22.43,20800.0,12.4375,12.4375,12.3329,12.3439,20800.0
2007-10-08 11:00:00,22.41,22.41,22.12,22.22,27500.0,12.3329,12.3329,12.1733,12.2284,27500.0
2007-10-08 11:30:00,22.2,22.24,22.08,22.12,31300.0,12.2174,12.2394,12.1513,12.1733,31300.0
2007-10-08 12:00:00,22.14,22.21,22.12,22.19,17000.0,12.1843,12.2229,12.1733,12.2119,17000.0
2007-10-08 12:30:00,22.19,22.26,22.14,22.14,57500.0,12.2119,12.2504,12.1843,12.1843,57500.0
2007-10-08 13:00:00,22.16,22.2,22.14,22.18,14500.0,12.1953,12.2174,12.1843,12.2064,14500.0
2007-10-08 13:30:00,22.19,22.21,22.05,22.08,12900.0,12.2119,12.2229,12.1348,12.1513,12900.0
2007-10-08 14:00:00,22.09,22.21,22.08,22.18,21300.0,12.1568,12.2229,12.1513,12.2064,21300.0
2007-10-08 14:30:00,22.2,22.21,22.09,22.09,26200.0,12.2174,12.2229,12.1568,12.1568,26200.0
2007-10-08 15:00:00,22.09,22.26,22.09,22.21,21700.0,12.1568,12.2504,12.1568,12.2229,21700.0
2007-10-08 15:30:00,22.22,22.24,22.14,22.19,42700.0,12.2284,12.2394,12.1843,12.2119,42700.0
2007-10-09 09:30:00,22.2,22.3,22.1,22.15,21100.0,12.2174,12.2724,12.1623,12.1898,21100.0
2007-10-09 10:00:00,22.15,22.16,22.0,22.0,34400.0,12.1898,12.1953,12.1073,12.1073,34400.0
2007-10-09 10:30:00,22.0,22.26,21.96,22.26,30900.0,12.1073,12.2504,12.0853,12.2504,30900.0
2007-10-09 11:00:00,22.26,22.39,22.26,22.38,20900.0,12.2504,12.3219,12.2504,12.3164,20900.0
2007-10-09 11:30:00,22.39,22.44,22.32,22.43,26200.0,12.3219,12.3494,12.2834,12.3439,26200.0
2007-10-09 12:00:00,22.43,22.47,22.42,22.47,31100.0,12.3439,12.3659,12.3384,12.3659,31100.0
2007-10-09 12:30:00,22.46,22.49,22.41,22.49,18400.0,12.3604,12.377,12.3329,12.377,18400.0
2007-10-09 13:00:00,22.48,22.56,22.44,22.45,46400.0,12.3715,12.4155,12.3494,12.3549,46400.0
2007-10-09 13:30:00,22.44,22.55,22.41,22.52,29000.0,12.3494,12.41,12.3329,12.3935,29000.0
2007-10-09 14:00:00,22.51,22.59,22.41,22.57,41800.0,12.388,12.432,12.3329,12.421,41800.0
2007-10-09 14:30:00,22.57,22.66,22.56,22.63,42300.0,12.421,12.4705,12.4155,12.454,42300.0
2007-10-09 15:00:00,22.64,22.73,22.59,22.64,60700.0,12.4595,12.509,12.432,12.4595,60700.0
2007-10-09 15:30:00,22.65,22.68,22.55,22.64,48800.0,12.465,12.4815,12.41,12.4595,48800.0
2007-10-10 09:30:00,22.53,22.55,22.31,22.4,27500.0,12.399,12.41,12.2779,12.3274,27500.0
2007-10-10 10:00:00,22.4,22.4,22.31,22.36,23300.0,12.3274,12.3274,12.2779,12.3054,23300.0
2007-10-10 10:30:00,22.35,22.36,22.24,22.33,20400.0,12.2999,12.3054,12.2394,12.2889,20400.0
2007-10-10 11:00:00,22.34,22.42,22.34,22.42,20400.0,12.2944,12.3384,12.2944,12.3384,20400.0
2007-10-10 11:30:00,22.4,22.42,22.23,22.25,18000.0,12.3274,12.3384,12.2339,12.2449,18000.0
2007-10-10 12:00:00,22.26,22.32,22.23,22.24,28700.0,12.2504,12.2834,12.2339,12.2394,28700.0
2007-10-10 12:30:00,22.24,22.31,22.19,22.25,22400.0,12.2394,12.2779,12.2119,12.2449,22400.0
2007-10-10 13:00:00,22.25,22.25,22.1,22.13,28000.0,12.2449,12.2449,12.1623,12.1788,28000.0
2007-10-10 13:30:00,22.1,22.26,22.07,22.25,26200.0,12.1623,12.2504,12.1458,12.2449,26200.0
2007-10-10 14:00:00,22.25,22.36,22.23,22.35,20500.0,12.2449,12.3054,12.2339,12.2999,20500.0
2007-10-10 14:30:00,22.36,22.38,22.29,22.36,19800.0,12.3054,12.3164,12.2669,12.3054,19800.0
2007-10-10 15:00:00,22.36,22.43,22.32,22.32,25700.0,12.3054,12.3439,12.2834,12.2834,25700.0
2007-10-10 15:30:00,22.31,22.34,22.22,22.24,40400.0,12.2779,12.2944,12.2284,12.2394,40400.0
2007-10-11 09:30:00,22.41,22.62,22.34,22.62,30300.0,12.3329,12.4485,12.2944,12.4485,30300.0
2007-10-11 10:00:00,22.66,22.92,22.66,22.92,33300.0,12.4705,12.6136,12.4705,12.6136,33300.0
2007-10-11 10:30:00,22.93,22.95,22.74,22.86,31400.0,12.6191,12.6301,12.5145,12.5806,31400.0
2007-10-11 11:00:00,22.85,22.86,22.75,22.78,17400.0,12.5751,12.5806,12.52,12.5366,17400.0
2007-10-11 11:30:00,22.76,22.84,22.69,22.76,26300.0,12.5255,12.5696,12.487,12.5255,26300.0
2007-10-11 12:00:00,22.76,22.77,22.58,22.72,32900.0,12.5255,12.531,12.4265,12.5035,32900.0
2007-10-11 12:30:00,22.73,22.83,22.7,22.74,32200.0,12.509,12.5641,12.4925,12.5145,32200.0
2007-10-11 13:00:00,22.76,22.79,22.67,22.7,15800.0,12.5255,12.5421,12.476,12.4925,15800.0
2007-10-11 13:30:00,22.72,22.72,22.52,22.55,34800.0,12.5035,12.5035,12.3935,12.41,34800.0
2007-10-11 14:00:00,22.52,22.54,22.12,22.19,73300.0,12.3935,12.4045,12.1733,12.2119,73300.0
2007-10-11 14:30:00,22.17,22.4,22.09,22.24,91500.0,12.2008,12.3274,12.1568,12.2394,91500.0
2007-10-11 15:00:00,22.28,22.29,21.98,22.0,53800.0,12.2614,12.2669,12.0963,12.1073,53800.0
2007-10-11 15:30:00,22.0,22.24,21.97,22.14,68300.0,12.1073,12.2394,12.0908,12.1843,68300.0
2007-10-12 09:30:00,22.18,22.75,22.18,22.67,51000.0,12.2064,12.52,12.2064,12.476,51000.0
2007-10-12 10:00:00,22.62,22.85,22.55,22.83,31400.0,12.4485,12.5751,12.41,12.5641,31400.0
2007-10-12 10:30:00,22.83,22.89,22.62,22.78,48100.0,12.5641,12.5971,12.4485,12.5366,48100.0
2007-10-12 11:00:00,22.79,22.94,22.78,22.94,47700.0,12.5421,12.6246,12.5366,12.6246,47700.0
2007-10-12 11:30:00,22.9,22.95,22.85,22.9,30000.0,12.6026,12.6301,12.5751,12.6026,30000.0
2007-10-12 12:00:00,22.9,23.0,22.88,22.93,40900.0,12.6026,12.6576,12.5916,12.6191,40900.0
2007-10-12 12:30:00,22.93,22.94,22.82,22.87,64200.0,12.6191,12.6246,12.5586,12.5861,64200.0
2007-10-12 13:00:00,22.89,22.91,22.78,22.82,56400.0,12.5971,12.6081,12.5366,12.5586,56400.0
2007-10-12 13:30:00,22.82,22.93,22.78,22.84,40500.0,12.5586,12.6191,12.5366,12.5696,40500.0
2007-10-12 14:00:00,22.86,22.98,22.86,22.92,35800.0,12.5806,12.6466,12.5806,12.6136,35800.0
2007-10-12 14:30:00,22.94,23.06,22.92,22.96,106400.0,12.6246,12.6906,12.6136,12.6356,106400.0
2007-10-12 15:00:00,22.95,23.06,22.9,22.99,60300.0,12.6301,12.6906,12.6026,12.6521,60300.0
2007-10-12 15:30:00,22.98,23.09,22.94,23.02,121600.0,12.6466,12.7072,12.6246,12.6686,121600.0
2007-10-15 09:30:00,23.05,23.1,22.84,22.98,42700.0,12.6851,12.7127,12.5696,12.6466,42700.0
2007-10-15 10:00:00,22.96,22.96,22.72,22.78,48100.0,12.6356,12.6356,12.5035,12.5366,48100.0
2007-10-15 10:30:00,22.81,22.83,22.45,22.47,37300.0,12.5531,12.5641,12.3549,12.3659,37300.0
2007-10-15 11:00:00,22.47,22.54,22.38,22.49,52300.0,12.3659,12.4045,12.3164,12.377,52300.0
2007-10-15 11:30:00,22.49,22.64,22.45,22.57,31600.0,12.377,12.4595,12.3549,12.421,31600.0
2007-10-15 12:00:00,22.56,22.56,22.44,22.45,23900.0,12.4155,12.4155,12.3494,12.3549,23900.0
2007-10-15 12:30:00,22.44,22.48,22.28,22.38,18500.0,12.3494,12.3715,12.2614,12.3164,18500.0
2007-10-15 13:00:00,22.37,22.44,22.29,22.41,24700.0,12.3109,12.3494,12.2669,12.3329,24700.0
2007-10-15 13:30:00,22.42,22.45,22.35,22.41,19300.0,12.3384,12.3549,12.2999,12.3329,19300.0
2007-10-15 14:00:00,22.41,22.45,22.29,22.42,31800.0,12.3329,12.3549,12.2669,12.3384,31800.0
2007-10-15 14:30:00,22.44,22.44,22.28,22.35,23900.0,12.3494,12.3494,12.2614,12.2999,23900.0
2007-10-15 15:00:00,22.33,22.45,22.24,22.34,53400.0,12.2889,12.3549,12.2394,12.2944,53400.0
2007-10-15 15:30:00,22.34,22.58,22.32,22.58,86300.0,12.2944,12.4265,12.2834,12.4265,86300.0
2007-10-16 09:30:00,23.4,24.53,23.4,24.05,337100.0,12.8778,13.4996,12.8778,13.2355,337100.0
2007-10-16 10:00:00,24.08,24.15,23.7,23.99,211700.0,13.252,13.2905,13.0429,13.2025,211700.0
2007-10-16 10:30:00,23.99,24.05,23.5,23.63,199400.0,13.2025,13.2355,12.9328,13.0043,199400.0
2007-10-16 11:00:00,23.64,23.74,23.5,23.56,110600.0,13.0098,13.0649,12.9328,12.9658,110600.0
2007-10-16 11:30:00,23.56,23.65,23.5,23.62,180200.0,12.9658,13.0153,12.9328,12.9988,180200.0
2007-10-16 12:00:00,23.62,23.68,23.52,23.6,118900.0,12.9988,13.0318,12.9438,12.9878,118900.0
2007-10-16 12:30:00,23.61,23.64,23.3,23.41,224500.0,12.9933,13.0098,12.8227,12.8833,224500.0
2007-10-16 13:00:00,23.39,23.5,23.25,23.34,126700.0,12.8723,12.9328,12.7952,12.8447,126700.0
2007-10-16 13:30:00,23.34,23.43,23.3,23.33,40900.0,12.8447,12.8943,12.8227,12.8392,40900.0
2007-10-16 14:00:00,23.32,23.49,23.32,23.42,69500.0,12.8337,12.9273,12.8337,12.8888,69500.0
2007-10-16 14:30:00,23.41,23.46,23.38,23.43,49000.0,12.8833,12.9108,12.8668,12.8943,49000.0
2007-10-16 15:00:00,23.42,23.46,23.3,23.3,77200.0,12.8888,12.9108,12.8227,12.8227,77200.0
2007-10-16 15:30:00,23.3,23.63,23.29,23.49,177400.0,12.8227,13.0043,12.8172,12.9273,177400.0
2007-10-17 09:30:00,23.75,23.89,23.56,23.75,137600.0,13.0704,13.1474,12.9658,13.0704,137600.0
2007-10-17 10:00:00,23.75,23.8,23.34,23.37,110400.0,13.0704,13.0979,12.8447,12.8612,110400.0
2007-10-17 10:30:00,23.37,23.4,23.09,23.17,47900.0,12.8612,12.8778,12.7072,12.7512,47900.0
2007-10-17 11:00:00,23.16,23.21,23.08,23.17,64700.0,12.7457,12.7732,12.7017,12.7512,64700.0
2007-10-17 11:30:00,23.16,23.35,23.13,23.3,67100.0,12.7457,12.8502,12.7292,12.8227,67100.0
2007-10-17 12:00:00,23.3,23.4,23.21,23.23,43400.0,12.8227,12.8778,12.7732,12.7842,43400.0
2007-10-17 12:30:00,23.26,23.46,23.2,23.34,97000.0,12.8007,12.9108,12.7677,12.8447,97000.0
2007-10-17 13:00:00,23.34,23.35,23.09,23.13,60900.0,12.8447,12.8502,12.7072,12.7292,60900.0
2007-10-17 13:30:00,23.11,23.22,22.87,23.07,84000.0,12.7182,12.7787,12.5861,12.6961,84000.0
2007-10-17 14:00:00,23.04,23.16,22.97,23.05,113400.0,12.6796,12.7457,12.6411,12.6851,113400.0
2007-10-17 14:30:00,23.03,23.05,22.87,23.0,64500.0,12.6741,12.6851,12.5861,12.6576,64500.0
2007-10-17 15:00:00,23.0,23.19,22.94,23.13,141500.0,12.6576,12.7622,12.6246,12.7292,141500.0
2007-10-17 15:30:00,23.14,23.39,23.01,23.36,276200.0,12.7347,12.8723,12.6631,12.8557,276200.0
2007-10-18 09:30:00,23.06,23.07,22.59,22.72,94000.0,12.6906,12.6961,12.432,12.5035,94000.0
2007-10-18 10:00:00,22.67,22.84,22.55,22.78,62700.0,12.476,12.5696,12.41,12.5366,62700.0
2007-10-18 10:30:00,22.78,22.92,22.71,22.9,56100.0,12.5366,12.6136,12.498,12.6026,56100.0
2007-10-18 11:00:00,22.91,23.2,22.76,22.76,66900.0,12.6081,12.7677,12.5255,12.5255,66900.0
2007-10-18 11:30:00,22.77,22.79,22.67,22.79,63900.0,12.531,12.5421,12.476,12.5421,63900.0
2007-10-18 12:00:00,22.8,22.86,22.7,22.82,45400.0,12.5476,12.5806,12.4925,12.5586,45400.0
2007-10-18 12:30:00,22.81,22.82,22.68,22.7,63700.0,12.5531,12.5586,12.4815,12.4925,63700.0
2007-10-18 13:00:00,22.7,22.75,22.66,22.7,28400.0,12.4925,12.52,12.4705,12.4925,28400.0
2007-10-18 13:30:00,22.71,22.9,22.71,22.9,36300.0,12.498,12.6026,12.498,12.6026,36300.0
2007-10-18 14:00:00,22.89,22.95,22.76,22.77,56700.0,12.5971,12.6301,12.5255,12.531,56700.0
2007-10-18 14:30:00,22.77,22.77,22.59,22.61,64600.0,12.531,12.531,12.432,12.443,64600.0
2007-10-18 15:00:00,22.61,22.69,22.6,22.67,82100.0,12.443,12.487,12.4375,12.476,82100.0
2007-10-18 15:30:00,22.67,22.82,22.66,22.8,133500.0,12.476,12.5586,12.4705,12.5476,133500.0
2007-10-19 09:30:00,22.76,23.2,22.59,23.03,126300.0,12.5255,12.7677,12.432,12.6741,126300.0
2007-10-19 10:00:00,23.03,23.25,22.92,23.0,80500.0,12.6741,12.7952,12.6136,12.6576,80500.0
2007-10-19 10:30:00,22.98,23.03,22.42,22.5,118000.0,12.6466,12.6741,12.3384,12.3825,118000.0
2007-10-19 11:00:00,22.45,22.83,22.45,22.81,110100.0,12.3549,12.5641,12.3549,12.5531,110100.0
2007-10-19 11:30:00,22.81,23.05,22.63,23.0,96300.0,12.5531,12.6851,12.454,12.6576,96300.0
2007-10-19 12:00:00,23.03,23.05,22.96,22.97,46800.0,12.6741,12.6851,12.6356,12.6411,46800.0
2007-10-19 12:30:00,22.96,23.03,22.94,23.02,44200.0,12.6356,12.6741,12.6246,12.6686,44200.0
2007-10-19 13:00:00,23.01,23.06,22.93,22.99,84100.0,12.6631,12.6906,12.6191,12.6521,84100.0
2007-10-19 13:30:00,22.98,23.13,22.97,23.13,57800.0,12.6466,12.7292,12.6411,12.7292,57800.0
2007-10-19 14:00:00,23.11,23.15,22.94,22.99,93400.0,12.7182,12.7402,12.6246,12.6521,93400.0
2007-10-19 14:30:00,22.99,23.07,22.94,22.95,89900.0,12.6521,12.6961,12.6246,12.6301,89900.0
2007-10-19 15:00:00,22.96,23.14,22.96,23.0,96500.0,12.6356,12.7347,12.6356,12.6576,96500.0
2007-10-19 15:30:00,23.0,23.0,22.72,22.72,142000.0,12.6576,12.6576,12.5035,12.5035,142000.0
2007-10-22 09:30:00,22.5,22.84,22.3,22.74,78600.0,12.3825,12.5696,12.2724,12.5145,78600.0
2007-10-22 10:00:00,22.75,22.79,22.5,22.56,111900.0,12.52,12.5421,12.3825,12.4155,111900.0
2007-10-22 10:30:00,22.57,22.58,22.15,22.25,88200.0,12.421,12.4265,12.1898,12.2449,88200.0
2007-10-22 11:00:00,22.23,22.28,22.05,22.28,58700.0,12.2339,12.2614,12.1348,12.2614,58700.0
2007-10-22 11:30:00,22.3,22.45,22.22,22.4,59000.0,12.2724,12.3549,12.2284,12.3274,59000.0
2007-10-22 12:00:00,22.37,22.37,22.16,22.3,30400.0,12.3109,12.3109,12.1953,12.2724,30400.0
2007-10-22 12:30:00,22.3,22.54,22.25,22.53,45600.0,12.2724,12.4045,12.2449,12.399,45600.0
2007-10-22 13:00:00,22.51,22.57,22.43,22.51,43600.0,12.388,12.421,12.3439,12.388,43600.0
2007-10-22 13:30:00,22.52,22.53,22.31,22.32,56900.0,12.3935,12.399,12.2779,12.2834,56900.0
2007-10-22 14:00:00,22.32,22.44,22.2,22.2,65200.0,12.2834,12.3494,12.2174,12.2174,65200.0
2007-10-22 14:30:00,22.22,22.28,22.11,22.15,82000.0,12.2284,12.2614,12.1678,12.1898,82000.0
2007-10-22 15:00:00,22.16,22.35,22.11,22.32,109700.0,12.1953,12.2999,12.1678,12.2834,109700.0
2007-10-22 15:30:00,22.32,22.62,22.3,22.48,96700.0,12.2834,12.4485,12.2724,12.3715,96700.0
2007-10-23 09:30:00,22.56,22.75,22.43,22.48,31200.0,12.4155,12.52,12.3439,12.3715,31200.0
2007-10-23 10:00:00,22.49,22.7,22.48,22.63,34500.0,12.377,12.4925,12.3715,12.454,34500.0
2007-10-23 10:30:00,22.6,22.66,22.45,22.47,79100.0,12.4375,12.4705,12.3549,12.3659,79100.0
2007-10-23 11:00:00,22.45,22.45,22.16,22.17,73700.0,12.3549,12.3549,12.1953,12.2008,73700.0
2007-10-23 11:30:00,22.18,22.42,22.13,22.39,42900.0,12.2064,12.3384,12.1788,12.3219,42900.0
2007-10-23 12:00:00,22.4,22.43,22.28,22.3,59900.0,12.3274,12.3439,12.2614,12.2724,59900.0
2007-10-23 12:30:00,22.31,22.33,22.24,22.26,22600.0,12.2779,12.2889,12.2394,12.2504,22600.0
2007-10-23 13:00:00,22.26,22.42,22.24,22.35,24000.0,12.2504,12.3384,12.2394,12.2999,24000.0
2007-10-23 13:30:00,22.33,22.45,22.33,22.45,24600.0,12.2889,12.3549,12.2889,12.3549,24600.0
2007-10-23 14:00:00,22.44,22.55,22.43,22.55,53200.0,12.3494,12.41,12.3439,12.41,53200.0
2007-10-23 14:30:00,22.54,22.57,22.28,22.29,84800.0,12.4045,12.421,12.2614,12.2669,84800.0
2007-10-23 15:00:00,22.27,22.5,22.22,22.5,138100.0,12.2559,12.3825,12.2284,12.3825,138100.0
2007-10-23 15:30:00,22.52,22.97,22.5,22.93,273000.0,12.3935,12.6411,12.3825,12.6191,273000.0
2007-10-24 09:30:00,22.88,23.08,22.77,22.98,40300.0,12.5916,12.7017,12.531,12.6466,40300.0
2007-10-24 10:00:00,22.97,22.99,22.59,22.7,54800.0,12.6411,12.6521,12.432,12.4925,54800.0
2007-10-24 10:30:00,22.72,22.77,22.3,22.43,80000.0,12.5035,12.531,12.2724,12.3439,80000.0
2007-10-24 11:00:00,22.43,22.59,22.27,22.59,89500.0,12.3439,12.432,12.2559,12.432,89500.0
2007-10-24 11:30:00,22.59,22.75,22.51,22.63,59800.0,12.432,12.52,12.388,12.454,59800.0
2007-10-24 12:00:00,22.66,22.78,22.52,22.74,64100.0,12.4705,12.5366,12.3935,12.5145,64100.0
2007-10-24 12:30:00,22.74,22.82,22.61,22.72,48800.0,12.5145,12.5586,12.443,12.5035,48800.0
2007-10-24 13:00:00,22.72,22.78,22.65,22.75,37400.0,12.5035,12.5366,12.465,12.52,37400.0
2007-10-24 13:30:00,22.75,22.76,22.6,22.71,47600.0,12.52,12.5255,12.4375,12.498,47600.0
2007-10-24 14:00:00,22.72,22.76,22.43,22.7,94100.0,12.5035,12.5255,12.3439,12.4925,94100.0
2007-10-24 14:30:00,22.7,22.85,22.65,22.85,87800.0,12.4925,12.5751,12.465,12.5751,87800.0
2007-10-24 15:00:00,22.85,23.09,22.82,23.04,193400.0,12.5751,12.7072,12.5586,12.6796,193400.0
2007-10-24 15:30:00,23.02,23.05,22.86,22.99,161500.0,12.6686,12.6851,12.5806,12.6521,161500.0
2007-10-25 09:30:00,23.07,23.07,22.42,22.42,63000.0,12.6961,12.6961,12.3384,12.3384,63000.0
2007-10-25 10:00:00,22.47,23.04,22.45,22.92,44600.0,12.3659,12.6796,12.3549,12.6136,44600.0
2007-10-25 10:30:00,22.89,22.93,22.75,22.82,31500.0,12.5971,12.6191,12.52,12.5586,31500.0
2007-10-25 11:00:00,22.82,22.84,22.63,22.66,29900.0,12.5586,12.5696,12.454,12.4705,29900.0
2007-10-25 11:30:00,22.65,22.65,22.25,22.25,62600.0,12.465,12.465,12.2449,12.2449,62600.0
2007-10-25 12:00:00,22.25,22.45,22.25,22.45,41400.0,12.2449,12.3549,12.2449,12.3549,41400.0
2007-10-25 12:30:00,22.44,22.51,22.31,22.38,29400.0,12.3494,12.388,12.2779,12.3164,29400.0
2007-10-25 13:00:00,22.38,22.43,22.26,22.33,32000.0,12.3164,12.3439,12.2504,12.2889,32000.0
2007-10-25 13:30:00,22.33,22.45,22.31,22.39,23800.0,12.2889,12.3549,12.2779,12.3219,23800.0
2007-10-25 14:00:00,22.38,22.46,22.26,22.42,29500.0,12.3164,12.3604,12.2504,12.3384,29500.0
2007-10-25 14:30:00,22.43,22.5,22.3,22.47,54000.0,12.3439,12.3825,12.2724,12.3659,54000.0
2007-10-25 15:00:00,22.49,22.51,22.35,22.42,55700.0,12.377,12.388,12.2999,12.3384,55700.0
2007-10-25 15:30:00,22.44,22.59,22.31,22.53,73500.0,12.3494,12.432,12.2779,12.399,73500.0
2007-10-26 09:30:00,22.86,22.92,22.58,22.81,72100.0,12.5806,12.6136,12.4265,12.5531,72100.0
2007-10-26 10:00:00,22.75,22.91,22.74,22.78,24800.0,12.52,12.6081,12.5145,12.5366,24800.0
2007-10-26 10:30:00,22.75,22.77,22.54,22.63,24800.0,12.52,12.531,12.4045,12.454,24800.0
2007-10-26 11:00:00,22.65,22.66,22.5,22.62,32500.0,12.465,12.4705,12.3825,12.4485,32500.0
2007-10-26 11:30:00,22.62,22.66,22.51,22.51,13700.0,12.4485,12.4705,12.388,12.388,13700.0
2007-10-26 12:00:00,22.51,22.63,22.41,22.63,30800.0,12.388,12.454,12.3329,12.454,30800.0
2007-10-26 12:30:00,22.63,22.66,22.58,22.64,23200.0,12.454,12.4705,12.4265,12.4595,23200.0
2007-10-26 13:00:00,22.65,22.66,22.6,22.61,36500.0,12.465,12.4705,12.4375,12.443,36500.0
2007-10-26 13:30:00,22.61,22.61,22.45,22.52,40900.0,12.443,12.443,12.3549,12.3935,40900.0
2007-10-26 14:00:00,22.53,22.65,22.51,22.55,65900.0,12.399,12.465,12.388,12.41,65900.0
2007-10-26 14:30:00,22.56,22.63,22.55,22.6,23800.0,12.4155,12.454,12.41,12.4375,23800.0
2007-10-26 15:00:00,22.6,22.63,22.48,22.5,41500.0,12.4375,12.454,12.3715,12.3825,41500.0
2007-10-26 15:30:00,22.51,22.63,22.5,22.58,71400.0,12.388,12.454,12.3825,12.4265,71400.0
2007-10-29 09:30:00,22.61,22.69,22.2,22.23,114100.0,12.443,12.487,12.2174,12.2339,114100.0
2007-10-29 10:00:00,22.24,22.24,22.01,22.12,73900.0,12.2394,12.2394,12.1128,12.1733,73900.0
2007-10-29 10:30:00,22.12,22.15,22.01,22.04,52000.0,12.1733,12.1898,12.1128,12.1293,52000.0
2007-10-29 11:00:00,22.04,22.15,21.95,22.11,42900.0,12.1293,12.1898,12.0798,12.1678,42900.0
2007-10-29 11:30:00,22.1,22.15,22.09,22.12,68200.0,12.1623,12.1898,12.1568,12.1733,68200.0
2007-10-29 12:00:00,22.13,22.15,22.05,22.12,49300.0,12.1788,12.1898,12.1348,12.1733,49300.0
2007-10-29 12:30:00,22.12,22.15,22.08,22.13,27500.0,12.1733,12.1898,12.1513,12.1788,27500.0
2007-10-29 13:00:00,22.15,22.15,22.13,22.15,40400.0,12.1898,12.1898,12.1788,12.1898,40400.0
2007-10-29 13:30:00,22.15,22.25,22.0,22.21,78300.0,12.1898,12.2449,12.1073,12.2229,78300.0
2007-10-29 14:00:00,22.24,22.24,22.1,22.18,50200.0,12.2394,12.2394,12.1623,12.2064,50200.0
2007-10-29 14:30:00,22.17,22.23,22.04,22.19,46700.0,12.2008,12.2339,12.1293,12.2119,46700.0
2007-10-29 15:00:00,22.18,22.3,22.14,22.28,51300.0,12.2064,12.2724,12.1843,12.2614,51300.0
2007-10-29 15:30:00,22.3,22.32,22.12,22.16,148300.0,12.2724,12.2834,12.1733,12.1953,148300.0
2007-10-30 09:30:00,22.11,22.11,21.84,21.86,72200.0,12.1678,12.1678,12.0192,12.0302,72200.0
2007-10-30 10:00:00,21.86,21.9,21.62,21.78,97300.0,12.0302,12.0523,11.8982,11.9862,97300.0
2007-10-30 10:30:00,21.8,21.86,21.77,21.78,45700.0,11.9972,12.0302,11.9807,11.9862,45700.0
2007-10-30 11:00:00,21.77,21.8,21.63,21.71,67000.0,11.9807,11.9972,11.9037,11.9477,67000.0
2007-10-30 11:30:00,21.7,21.85,21.59,21.74,48400.0,11.9422,12.0247,11.8817,11.9642,48400.0
2007-10-30 12:00:00,21.74,21.97,21.71,21.97,69100.0,11.9642,12.0908,11.9477,12.0908,69100.0
2007-10-30 12:30:00,21.96,22.01,21.93,21.98,38800.0,12.0853,12.1128,12.0688,12.0963,38800.0
2007-10-30 13:00:00,21.99,22.12,21.93,22.0,70700.0,12.1018,12.1733,12.0688,12.1073,70700.0
2007-10-30 13:30:00,22.0,22.3,21.99,22.16,116100.0,12.1073,12.2724,12.1018,12.1953,116100.0
2007-10-30 14:00:00,22.15,22.32,22.13,22.22,52000.0,12.1898,12.2834,12.1788,12.2284,52000.0
2007-10-30 14:30:00,22.23,22.4,22.15,22.15,71600.0,12.2339,12.3274,12.1898,12.1898,71600.0
2007-10-30 15:00:00,22.13,22.31,22.07,22.3,103900.0,12.1788,12.2779,12.1458,12.2724,103900.0
2007-10-30 15:30:00,22.27,22.36,22.05,22.05,146700.0,12.2559,12.3054,12.1348,12.1348,146700.0
2007-10-31 09:30:00,21.65,22.0,21.61,21.76,136100.0,11.9147,12.1073,11.8927,11.9752,136100.0
2007-10-31 10:00:00,21.76,22.4,21.75,22.29,162100.0,11.9752,12.3274,11.9697,12.2669,162100.0
2007-10-31 10:30:00,22.29,22.4,22.05,22.38,98300.0,12.2669,12.3274,12.1348,12.3164,98300.0
2007-10-31 11:00:00,22.4,22.56,22.3,22.33,73100.0,12.3274,12.4155,12.2724,12.2889,73100.0
2007-10-31 11:30:00,22.32,22.62,22.3,22.6,40200.0,12.2834,12.4485,12.2724,12.4375,40200.0
2007-10-31 12:00:00,22.62,22.77,22.6,22.72,83600.0,12.4485,12.531,12.4375,12.5035,83600.0
2007-10-31 12:30:00,22.7,22.77,22.62,22.75,34300.0,12.4925,12.531,12.4485,12.52,34300.0
2007-10-31 13:00:00,22.75,22.87,22.73,22.8,43000.0,12.52,12.5861,12.509,12.5476,43000.0
2007-10-31 13:30:00,22.8,22.81,22.66,22.81,70900.0,12.5476,12.5531,12.4705,12.5531,70900.0
2007-10-31 14:00:00,22.81,22.87,22.5,22.7,206000.0,12.5531,12.5861,12.3825,12.4925,206000.0
2007-10-31 14:30:00,22.73,23.1,22.6,23.09,105800.0,12.509,12.7127,12.4375,12.7072,105800.0
2007-10-31 15:00:00,23.06,23.09,22.65,22.7,100200.0,12.6906,12.7072,12.465,12.4925,100200.0
2007-10-31 15:30:00,22.7,22.88,22.59,22.78,183100.0,12.4925,12.5916,12.432,12.5366,183100.0
2007-11-01 09:30:00,22.45,22.53,21.89,22.01,82700.0,12.3549,12.399,12.0468,12.1128,82700.0
2007-11-01 10:00:00,21.98,22.42,21.92,22.36,123900.0,12.0963,12.3384,12.0633,12.3054,123900.0
2007-11-01 10:30:00,22.31,22.52,22.28,22.51,62700.0,12.2779,12.3935,12.2614,12.388,62700.0
2007-11-01 11:00:00,22.52,22.81,22.47,22.65,174900.0,12.3935,12.5531,12.3659,12.465,174900.0
2007-11-01 11:30:00,22.61,22.95,22.55,22.82,121900.0,12.443,12.6301,12.41,12.5586,121900.0
2007-11-01 12:00:00,22.83,23.02,22.78,22.99,93000.0,12.5641,12.6686,12.5366,12.6521,93000.0
2007-11-01 12:30:00,22.99,23.05,22.85,22.94,68500.0,12.6521,12.6851,12.5751,12.6246,68500.0
2007-11-01 13:00:00,22.94,23.04,22.92,22.95,74100.0,12.6246,12.6796,12.6136,12.6301,74100.0
2007-11-01 13:30:00,22.96,22.97,22.63,22.66,82600.0,12.6356,12.6411,12.454,12.4705,82600.0
2007-11-01 14:00:00,22.65,22.78,22.57,22.67,105000.0,12.465,12.5366,12.421,12.476,105000.0
2007-11-01 14:30:00,22.67,22.86,22.65,22.79,82400.0,12.476,12.5806,12.465,12.5421,82400.0
2007-11-01 15:00:00,22.76,22.87,22.58,22.58,146300.0,12.5255,12.5861,12.4265,12.4265,146300.0
2007-11-01 15:30:00,22.58,22.73,22.45,22.5,148600.0,12.4265,12.509,12.3549,12.3825,148600.0
2007-11-02 09:30:00,22.48,22.62,22.11,22.15,84700.0,12.3715,12.4485,12.1678,12.1898,84700.0
2007-11-02 10:00:00,22.18,22.27,22.01,22.21,117500.0,12.2064,12.2559,12.1128,12.2229,117500.0
2007-11-02 10:30:00,22.21,22.51,22.21,22.44,85100.0,12.2229,12.388,12.2229,12.3494,85100.0
2007-11-02 11:00:00,22.44,22.51,22.27,22.33,66000.0,12.3494,12.388,12.2559,12.2889,66000.0
2007-11-02 11:30:00,22.32,22.51,22.26,22.39,85200.0,12.2834,12.388,12.2504,12.3219,85200.0
2007-11-02 12:00:00,22.37,22.51,22.31,22.44,32900.0,12.3109,12.388,12.2779,12.3494,32900.0
2007-11-02 12:30:00,22.46,22.63,22.39,22.52,51300.0,12.3604,12.454,12.3219,12.3935,51300.0
2007-11-02 13:00:00,22.52,22.62,22.29,22.33,33000.0,12.3935,12.4485,12.2669,12.2889,33000.0
2007-11-02 13:30:00,22.34,22.49,22.29,22.47,50700.0,12.2944,12.377,12.2669,12.3659,50700.0
2007-11-02 14:00:00,22.46,22.48,22.3,22.36,58900.0,12.3604,12.3715,12.2724,12.3054,58900.0
2007-11-02 14:30:00,22.35,22.36,22.14,22.18,36900.0,12.2999,12.3054,12.1843,12.2064,36900.0
2007-11-02 15:00:00,22.18,22.41,22.11,22.37,69800.0,12.2064,12.3329,12.1678,12.3109,69800.0
2007-11-02 15:30:00,22.35,22.45,22.27,22.42,82300.0,12.2999,12.3549,12.2559,12.3384,82300.0
2007-11-05 09:30:00,21.95,22.35,21.95,22.14,103300.0,12.0798,12.2999,12.0798,12.1843,103300.0
2007-11-05 10:00:00,22.12,22.21,21.9,21.91,59900.0,12.1733,12.2229,12.0523,12.0578,59900.0
2007-11-05 10:30:00,21.91,22.13,21.9,22.02,54000.0,12.0578,12.1788,12.0523,12.1183,54000.0
2007-11-05 11:00:00,22.02,22.06,21.94,21.94,36500.0,12.1183,12.1403,12.0743,12.0743,36500.0
2007-11-05 11:30:00,21.94,21.97,21.82,21.92,43000.0,12.0743,12.0908,12.0082,12.0633,43000.0
2007-11-05 12:00:00,21.93,21.95,21.72,21.78,52900.0,12.0688,12.0798,11.9532,11.9862,52900.0
2007-11-05 12:30:00,21.77,21.89,21.72,21.86,49000.0,11.9807,12.0468,11.9532,12.0302,49000.0
2007-11-05 13:00:00,21.86,21.88,21.71,21.82,67300.0,12.0302,12.0413,11.9477,12.0082,67300.0
2007-11-05 13:30:00,21.82,21.84,21.64,21.69,70400.0,12.0082,12.0192,11.9092,11.9367,70400.0
2007-11-05 14:00:00,21.69,21.79,21.62,21.69,56600.0,11.9367,11.9917,11.8982,11.9367,56600.0
2007-11-05 14:30:00,21.67,21.79,21.6,21.68,70500.0,11.9257,11.9917,11.8872,11.9312,70500.0
2007-11-05 15:00:00,21.68,22.02,21.68,21.94,113800.0,11.9312,12.1183,11.9312,12.0743,113800.0
2007-11-05 15:30:00,21.96,22.04,21.85,21.85,96000.0,12.0853,12.1293,12.0247,12.0247,96000.0
2007-11-06 09:30:00,21.85,22.0,21.52,21.61,79400.0,12.0247,12.1073,11.8431,11.8927,79400.0
2007-11-06 10:00:00,21.6,21.65,21.37,21.39,112000.0,11.8872,11.9147,11.7606,11.7716,112000.0
2007-11-06 10:30:00,21.38,21.4,21.09,21.16,218100.0,11.7661,11.7771,11.6065,11.645,218100.0
2007-11-06 11:00:00,21.16,21.22,21.12,21.21,93200.0,11.645,11.678,11.623,11.6725,93200.0
2007-11-06 11:30:00,21.21,21.27,21.19,21.23,76500.0,11.6725,11.7056,11.6615,11.6835,76500.0
2007-11-06 12:00:00,21.25,21.26,21.17,21.22,89300.0,11.6945,11.7,11.6505,11.678,89300.0
2007-11-06 12:30:00,21.23,21.25,21.19,21.25,59900.0,11.6835,11.6945,11.6615,11.6945,59900.0
2007-11-06 13:00:00,21.24,21.44,21.24,21.42,56200.0,11.689,11.7991,11.689,11.7881,56200.0
2007-11-06 13:30:00,21.43,21.48,21.42,21.45,72300.0,11.7936,11.8211,11.7881,11.8046,72300.0
2007-11-06 14:00:00,21.46,21.5,21.42,21.43,63800.0,11.8101,11.8321,11.7881,11.7936,63800.0
2007-11-06 14:30:00,21.41,21.47,21.4,21.42,63500.0,11.7826,11.8156,11.7771,11.7881,63500.0
2007-11-06 15:00:00,21.42,21.62,21.41,21.6,95200.0,11.7881,11.8982,11.7826,11.8872,95200.0
2007-11-06 15:30:00,21.59,21.74,21.57,21.72,134100.0,11.8817,11.9642,11.8707,11.9532,134100.0
2007-11-07 09:30:00,21.58,21.58,20.97,21.02,96800.0,11.9934,11.9934,11.6544,11.6822,96800.0
2007-11-07 10:00:00,21.0,21.04,20.79,20.83,85000.0,11.6711,11.6933,11.5544,11.5766,85000.0
2007-11-07 10:30:00,20.82,20.86,20.7,20.73,70700.0,11.5711,11.5933,11.5044,11.521,70700.0
2007-11-07 11:00:00,20.74,20.85,20.69,20.81,42300.0,11.5266,11.5877,11.4988,11.5655,42300.0
2007-11-07 11:30:00,20.81,20.81,20.69,20.74,37300.0,11.5655,11.5655,11.4988,11.5266,37300.0
2007-11-07 12:00:00,20.75,20.76,20.53,20.56,78400.0,11.5322,11.5377,11.4099,11.4266,78400.0
2007-11-07 12:30:00,20.56,20.58,20.37,20.41,95600.0,11.4266,11.4377,11.321,11.3432,95600.0
2007-11-07 13:00:00,20.4,20.51,20.35,20.45,99200.0,11.3376,11.3988,11.3099,11.3654,99200.0
2007-11-07 13:30:00,20.45,20.71,20.45,20.56,106900.0,11.3654,11.5099,11.3654,11.4266,106900.0
2007-11-07 14:00:00,20.56,20.71,20.47,20.71,106100.0,11.4266,11.5099,11.3765,11.5099,106100.0
2007-11-07 14:30:00,20.71,20.77,20.69,20.72,69500.0,11.5099,11.5433,11.4988,11.5155,69500.0
2007-11-07 15:00:00,20.71,20.73,20.33,20.34,173700.0,11.5099,11.521,11.2987,11.3043,173700.0
2007-11-07 15:30:00,20.34,20.36,20.16,20.26,325600.0,11.3043,11.3154,11.2043,11.2598,325600.0
2007-11-08 09:30:00,20.34,20.39,20.05,20.32,113400.0,11.3043,11.3321,11.1431,11.2932,113400.0
2007-11-08 10:00:00,20.33,20.5,20.04,20.4,87000.0,11.2987,11.3932,11.1376,11.3376,87000.0
2007-11-08 10:30:00,20.37,20.39,20.12,20.31,82800.0,11.321,11.3321,11.182,11.2876,82800.0
2007-11-08 11:00:00,20.3,20.37,20.16,20.24,75900.0,11.2821,11.321,11.2043,11.2487,75900.0
2007-11-08 11:30:00,20.25,20.28,20.1,20.22,53600.0,11.2543,11.271,11.1709,11.2376,53600.0
2007-11-08 12:00:00,20.2,20.3,20.01,20.15,87000.0,11.2265,11.2821,11.1209,11.1987,87000.0
2007-11-08 12:30:00,20.12,20.18,19.97,20.12,90000.0,11.182,11.2154,11.0987,11.182,90000.0
2007-11-08 13:00:00,20.09,20.14,19.83,19.99,130600.0,11.1654,11.1931,11.0209,11.1098,130600.0
2007-11-08 13:30:00,19.97,20.18,19.97,20.18,68500.0,11.0987,11.2154,11.0987,11.2154,68500.0
2007-11-08 14:00:00,20.18,20.22,20.08,20.1,58000.0,11.2154,11.2376,11.1598,11.1709,58000.0
2007-11-08 14:30:00,20.1,20.33,20.05,20.32,82000.0,11.1709,11.2987,11.1431,11.2932,82000.0
2007-11-08 15:00:00,20.34,20.57,20.26,20.53,171300.0,11.3043,11.4321,11.2598,11.4099,171300.0
2007-11-08 15:30:00,20.55,20.83,20.46,20.62,149700.0,11.421,11.5766,11.371,11.4599,149700.0
2007-11-09 09:30:00,20.26,20.35,19.89,19.99,73400.0,11.2598,11.3099,11.0542,11.1098,73400.0
2007-11-09 10:00:00,19.97,20.15,19.87,20.13,69200.0,11.0987,11.1987,11.0431,11.1876,69200.0
2007-11-09 10:30:00,20.09,20.14,19.68,19.82,99100.0,11.1654,11.1931,10.9375,11.0153,99100.0
2007-11-09 11:00:00,19.82,19.85,19.62,19.7,109900.0,11.0153,11.032,10.9041,10.9486,109900.0
2007-11-09 11:30:00,19.73,19.8,19.67,19.75,124200.0,10.9653,11.0042,10.9319,10.9764,124200.0
2007-11-09 12:00:00,19.72,19.75,19.62,19.65,61100.0,10.9597,10.9764,10.9041,10.9208,61100.0
2007-11-09 12:30:00,19.68,19.92,19.64,19.84,64700.0,10.9375,11.0709,10.9153,11.0264,64700.0
2007-11-09 13:00:00,19.83,19.86,19.72,19.84,62300.0,11.0209,11.0375,10.9597,11.0264,62300.0
2007-11-09 13:30:00,19.82,19.85,19.65,19.74,53300.0,11.0153,11.032,10.9208,10.9708,53300.0
2007-11-09 14:00:00,19.73,20.15,19.68,20.12,83100.0,10.9653,11.1987,10.9375,11.182,83100.0
2007-11-09 14:30:00,20.11,20.13,19.95,19.96,56600.0,11.1765,11.1876,11.0875,11.0931,56600.0
2007-11-09 15:00:00,19.99,20.07,19.95,20.05,93100.0,11.1098,11.1542,11.0875,11.1431,93100.0
2007-11-09 15:30:00,20.06,20.06,19.86,19.96,288900.0,11.1487,11.1487,11.0375,11.0931,288900.0
2007-11-12 09:30:00,19.69,20.33,19.69,20.18,145700.0,10.943,11.2987,10.943,11.2154,145700.0
2007-11-12 10:00:00,20.18,20.18,19.84,19.95,51200.0,11.2154,11.2154,11.0264,11.0875,51200.0
2007-11-12 10:30:00,19.95,20.02,19.91,20.01,64700.0,11.0875,11.1265,11.0653,11.1209,64700.0
2007-11-12 11:00:00,20.01,20.16,19.96,20.1,60500.0,11.1209,11.2043,11.0931,11.1709,60500.0
2007-11-12 11:30:00,20.09,20.21,20.01,20.02,144600.0,11.1654,11.232,11.1209,11.1265,144600.0
2007-11-12 12:00:00,20.04,20.07,19.95,20.04,42100.0,11.1376,11.1542,11.0875,11.1376,42100.0
2007-11-12 12:30:00,20.04,20.09,19.94,19.98,39800.0,11.1376,11.1654,11.082,11.1042,39800.0
2007-11-12 13:00:00,19.98,20.04,19.9,19.93,55400.0,11.1042,11.1376,11.0598,11.0764,55400.0
2007-11-12 13:30:00,19.93,19.96,19.73,19.8,73700.0,11.0764,11.0931,10.9653,11.0042,73700.0
2007-11-12 14:00:00,19.79,19.92,19.73,19.86,91800.0,10.9986,11.0709,10.9653,11.0375,91800.0
2007-11-12 14:30:00,19.86,19.95,19.77,19.79,75000.0,11.0375,11.0875,10.9875,10.9986,75000.0
2007-11-12 15:00:00,19.8,19.8,19.56,19.57,116400.0,11.0042,11.0042,10.8708,10.8764,116400.0
2007-11-12 15:30:00,19.57,19.71,19.51,19.59,119200.0,10.8764,10.9542,10.843,10.8875,119200.0
2007-11-13 09:30:00,19.47,19.96,19.47,19.7,82000.0,10.8208,11.0931,10.8208,10.9486,82000.0
2007-11-13 10:00:00,19.72,19.78,19.51,19.59,72100.0,10.9597,10.9931,10.843,10.8875,72100.0
2007-11-13 10:30:00,19.59,19.65,19.5,19.63,87700.0,10.8875,10.9208,10.8375,10.9097,87700.0
2007-11-13 11:00:00,19.64,19.75,19.59,19.71,60800.0,10.9153,10.9764,10.8875,10.9542,60800.0
2007-11-13 11:30:00,19.71,19.72,19.58,19.62,49900.0,10.9542,10.9597,10.8819,10.9041,49900.0
2007-11-13 12:00:00,19.59,19.65,19.55,19.57,35400.0,10.8875,10.9208,10.8652,10.8764,35400.0
2007-11-13 12:30:00,19.59,19.6,19.51,19.51,81200.0,10.8875,10.893,10.843,10.843,81200.0
2007-11-13 13:00:00,19.52,19.56,19.46,19.55,67600.0,10.8486,10.8708,10.8152,10.8652,67600.0
2007-11-13 13:30:00,19.56,19.75,19.55,19.65,65900.0,10.8708,10.9764,10.8652,10.9208,65900.0
2007-11-13 14:00:00,19.65,19.72,19.63,19.64,62800.0,10.9208,10.9597,10.9097,10.9153,62800.0
2007-11-13 14:30:00,19.67,19.72,19.59,19.68,63300.0,10.9319,10.9597,10.8875,10.9375,63300.0
2007-11-13 15:00:00,19.68,19.92,19.68,19.88,120400.0,10.9375,11.0709,10.9375,11.0486,120400.0
2007-11-13 15:30:00,19.88,19.95,19.86,19.88,146300.0,11.0486,11.0875,11.0375,11.0486,146300.0
2007-11-14 09:30:00,19.95,20.2,19.95,20.06,47200.0,11.0875,11.2265,11.0875,11.1487,47200.0
2007-11-14 10:00:00,20.03,20.08,19.82,19.86,53200.0,11.132,11.1598,11.0153,11.0375,53200.0
2007-11-14 10:30:00,19.86,19.94,19.81,19.93,91600.0,11.0375,11.082,11.0097,11.0764,91600.0
2007-11-14 11:00:00,19.91,20.05,19.86,20.0,43100.0,11.0653,11.1431,11.0375,11.1153,43100.0
2007-11-14 11:30:00,20.01,20.06,19.96,20.04,26100.0,11.1209,11.1487,11.0931,11.1376,26100.0
2007-11-14 12:00:00,20.04,20.04,19.96,19.99,99300.0,11.1376,11.1376,11.0931,11.1098,99300.0
2007-11-14 12:30:00,19.98,20.02,19.94,19.98,37500.0,11.1042,11.1265,11.082,11.1042,37500.0
2007-11-14 13:00:00,19.96,20.07,19.96,20.07,21100.0,11.0931,11.1542,11.0931,11.1542,21100.0
2007-11-14 13:30:00,20.06,20.08,19.98,19.98,44100.0,11.1487,11.1598,11.1042,11.1042,44100.0
2007-11-14 14:00:00,19.98,20.09,19.94,20.05,46800.0,11.1042,11.1654,11.082,11.1431,46800.0
2007-11-14 14:30:00,20.04,20.1,19.99,20.02,79700.0,11.1376,11.1709,11.1098,11.1265,79700.0
2007-11-14 15:00:00,20.0,20.07,19.96,20.01,76500.0,11.1153,11.1542,11.0931,11.1209,76500.0
2007-11-14 15:30:00,20.01,20.01,19.82,19.9,125400.0,11.1209,11.1209,11.0153,11.0598,125400.0
2007-11-15 09:30:00,19.78,20.04,19.64,19.73,57800.0,10.9931,11.1376,10.9153,10.9653,57800.0
2007-11-15 10:00:00,19.72,19.72,19.46,19.5,80600.0,10.9597,10.9597,10.8152,10.8375,80600.0
2007-11-15 10:30:00,19.5,19.7,19.45,19.58,58000.0,10.8375,10.9486,10.8097,10.8819,58000.0
2007-11-15 11:00:00,19.58,19.67,19.47,19.51,56600.0,10.8819,10.9319,10.8208,10.843,56600.0
2007-11-15 11:30:00,19.5,19.53,19.41,19.5,79600.0,10.8375,10.8541,10.7874,10.8375,79600.0
2007-11-15 12:00:00,19.52,19.57,19.41,19.42,52900.0,10.8486,10.8764,10.7874,10.793,52900.0
2007-11-15 12:30:00,19.42,19.53,19.4,19.52,51600.0,10.793,10.8541,10.7819,10.8486,51600.0
2007-11-15 13:00:00,19.5,19.54,19.47,19.52,43800.0,10.8375,10.8597,10.8208,10.8486,43800.0
2007-11-15 13:30:00,19.52,19.56,19.45,19.46,54700.0,10.8486,10.8708,10.8097,10.8152,54700.0
2007-11-15 14:00:00,19.47,19.49,19.38,19.46,77600.0,10.8208,10.8319,10.7708,10.8152,77600.0
2007-11-15 14:30:00,19.45,19.5,19.18,19.2,110500.0,10.8097,10.8375,10.6596,10.6707,110500.0
2007-11-15 15:00:00,19.2,19.44,19.12,19.35,153900.0,10.6707,10.8041,10.6263,10.7541,153900.0
2007-11-15 15:30:00,19.35,19.44,19.16,19.37,215000.0,10.7541,10.8041,10.6485,10.7652,215000.0
2007-11-16 09:30:00,19.41,19.6,19.29,19.29,118900.0,10.7874,10.893,10.7207,10.7207,118900.0
2007-11-16 10:00:00,19.27,19.31,19.04,19.04,101800.0,10.7096,10.7319,10.5818,10.5818,101800.0
2007-11-16 10:30:00,19.03,19.18,19.01,19.15,59100.0,10.5762,10.6596,10.5651,10.6429,59100.0
2007-11-16 11:00:00,19.14,19.2,19.04,19.06,46100.0,10.6374,10.6707,10.5818,10.5929,46100.0
2007-11-16 11:30:00,19.06,19.33,19.05,19.3,56600.0,10.5929,10.743,10.5874,10.7263,56600.0
2007-11-16 12:00:00,19.3,19.45,19.3,19.42,42900.0,10.7263,10.8097,10.7263,10.793,42900.0
2007-11-16 12:30:00,19.42,19.47,19.25,19.26,43300.0,10.793,10.8208,10.6985,10.7041,43300.0
2007-11-16 13:00:00,19.26,19.36,19.26,19.32,44400.0,10.7041,10.7596,10.7041,10.7374,44400.0
2007-11-16 13:30:00,19.31,19.47,19.27,19.31,46700.0,10.7319,10.8208,10.7096,10.7319,46700.0
2007-11-16 14:00:00,19.31,19.32,19.12,19.27,75900.0,10.7319,10.7374,10.6263,10.7096,75900.0
2007-11-16 14:30:00,19.26,19.28,19.0,19.09,82200.0,10.7041,10.7152,10.5596,10.6096,82200.0
2007-11-16 15:00:00,19.08,19.18,19.04,19.08,84800.0,10.604,10.6596,10.5818,10.604,84800.0
2007-11-16 15:30:00,19.08,19.2,19.02,19.15,175300.0,10.604,10.6707,10.5707,10.6429,175300.0
2007-11-19 09:30:00,18.99,19.64,18.99,19.07,136400.0,10.554,10.9153,10.554,10.5985,136400.0
2007-11-19 10:00:00,19.07,19.36,19.05,19.24,81700.0,10.5985,10.7596,10.5874,10.693,81700.0
2007-11-19 10:30:00,19.21,19.21,18.96,19.01,96500.0,10.6763,10.6763,10.5373,10.5651,96500.0
2007-11-19 11:00:00,19.0,19.18,18.95,19.06,86700.0,10.5596,10.6596,10.5318,10.5929,86700.0
2007-11-19 11:30:00,19.06,19.25,19.05,19.16,65400.0,10.5929,10.6985,10.5874,10.6485,65400.0
2007-11-19 12:00:00,19.17,19.3,19.13,19.28,65200.0,10.6541,10.7263,10.6318,10.7152,65200.0
2007-11-19 12:30:00,19.27,19.34,19.14,19.17,49200.0,10.7096,10.7485,10.6374,10.6541,49200.0
2007-11-19 13:00:00,19.2,19.24,19.1,19.22,54000.0,10.6707,10.693,10.6151,10.6818,54000.0
2007-11-19 13:30:00,19.22,19.27,19.05,19.05,92300.0,10.6818,10.7096,10.5874,10.5874,92300.0
2007-11-19 14:00:00,19.07,19.24,19.05,19.19,98700.0,10.5985,10.693,10.5874,10.6652,98700.0
2007-11-19 14:30:00,19.19,19.37,19.13,19.25,100100.0,10.6652,10.7652,10.6318,10.6985,100100.0
2007-11-19 15:00:00,19.25,19.32,19.12,19.24,110600.0,10.6985,10.7374,10.6263,10.693,110600.0
2007-11-19 15:30:00,19.23,19.28,19.1,19.13,181800.0,10.6874,10.7152,10.6151,10.6318,181800.0
2007-11-20 09:30:00,19.09,19.52,19.09,19.38,76700.0,10.6096,10.8486,10.6096,10.7708,76700.0
2007-11-20 10:00:00,19.38,19.42,19.22,19.27,58600.0,10.7708,10.793,10.6818,10.7096,58600.0
2007-11-20 10:30:00,19.27,19.37,19.21,19.36,86000.0,10.7096,10.7652,10.6763,10.7596,86000.0
2007-11-20 11:00:00,19.37,19.41,19.26,19.34,92500.0,10.7652,10.7874,10.7041,10.7485,92500.0
2007-11-20 11:30:00,19.34,19.39,19.27,19.36,74900.0,10.7485,10.7763,10.7096,10.7596,74900.0
2007-11-20 12:00:00,19.35,19.36,19.17,19.19,77400.0,10.7541,10.7596,10.6541,10.6652,77400.0
2007-11-20 12:30:00,19.19,19.19,18.96,19.09,88500.0,10.6652,10.6652,10.5373,10.6096,88500.0
2007-11-20 13:00:00,19.08,19.08,18.81,18.83,113300.0,10.604,10.604,10.454,10.4651,113300.0
2007-11-20 13:30:00,18.86,19.11,18.86,19.05,85500.0,10.4818,10.6207,10.4818,10.5874,85500.0
2007-11-20 14:00:00,19.04,19.2,18.87,18.91,171900.0,10.5818,10.6707,10.4873,10.5096,171900.0
2007-11-20 14:30:00,18.92,19.07,18.86,19.01,88000.0,10.5151,10.5985,10.4818,10.5651,88000.0
2007-11-20 15:00:00,18.99,19.08,18.86,19.07,156500.0,10.554,10.604,10.4818,10.5985,156500.0
2007-11-20 15:30:00,19.07,19.3,19.07,19.3,196700.0,10.5985,10.7263,10.5985,10.7263,196700.0
2007-11-21 09:30:00,19.15,19.34,19.06,19.1,49000.0,10.6429,10.7485,10.5929,10.6151,49000.0
2007-11-21 10:00:00,19.08,19.2,18.95,18.98,58900.0,10.604,10.6707,10.5318,10.5485,58900.0
2007-11-21 10:30:00,18.98,19.0,18.77,18.85,80800.0,10.5485,10.5596,10.4317,10.4762,80800.0
2007-11-21 11:00:00,18.83,18.86,18.74,18.83,64600.0,10.4651,10.4818,10.4151,10.4651,64600.0
2007-11-21 11:30:00,18.83,18.95,18.82,18.9,44200.0,10.4651,10.5318,10.4595,10.504,44200.0
2007-11-21 12:00:00,18.91,19.0,18.82,18.86,40300.0,10.5096,10.5596,10.4595,10.4818,40300.0
2007-11-21 12:30:00,18.86,19.05,18.8,19.0,69700.0,10.4818,10.5874,10.4484,10.5596,69700.0
2007-11-21 13:00:00,18.99,19.04,18.9,18.92,37300.0,10.554,10.5818,10.504,10.5151,37300.0
2007-11-21 13:30:00,18.94,19.0,18.9,18.98,32000.0,10.5262,10.5596,10.504,10.5485,32000.0
2007-11-21 14:00:00,18.98,19.02,18.91,18.97,27900.0,10.5485,10.5707,10.5096,10.5429,27900.0
2007-11-21 14:30:00,18.99,19.05,18.94,19.04,30900.0,10.554,10.5874,10.5262,10.5818,30900.0
2007-11-21 15:00:00,19.03,19.05,18.84,18.91,76200.0,10.5762,10.5874,10.4706,10.5096,76200.0
2007-11-21 15:30:00,18.9,18.95,18.8,18.81,76500.0,10.504,10.5318,10.4484,10.454,76500.0
2007-11-23 09:30:00,18.87,18.99,18.8,18.87,24100.0,10.4873,10.554,10.4484,10.4873,24100.0
2007-11-23 10:00:00,18.86,19.17,18.85,19.13,36800.0,10.4818,10.6541,10.4762,10.6318,36800.0
2007-11-23 10:30:00,19.12,19.2,19.11,19.19,37900.0,10.6263,10.6707,10.6207,10.6652,37900.0
2007-11-23 11:00:00,19.2,19.24,19.11,19.16,26300.0,10.6707,10.693,10.6207,10.6485,26300.0
2007-11-23 11:30:00,19.16,19.24,19.13,19.2,26300.0,10.6485,10.693,10.6318,10.6707,26300.0
2007-11-23 12:00:00,19.18,19.31,19.17,19.31,25700.0,10.6596,10.7319,10.6541,10.7319,25700.0
2007-11-23 12:30:00,19.31,19.4,19.27,19.29,55700.0,10.7319,10.7819,10.7096,10.7207,55700.0
2007-11-26 09:30:00,19.36,19.4,19.15,19.4,43800.0,10.7596,10.7819,10.6429,10.7819,43800.0
2007-11-26 10:00:00,19.4,19.43,19.25,19.25,89300.0,10.7819,10.7985,10.6985,10.6985,89300.0
2007-11-26 10:30:00,19.22,19.3,19.12,19.21,47000.0,10.6818,10.7263,10.6263,10.6763,47000.0
2007-11-26 11:00:00,19.2,19.3,19.09,19.16,31500.0,10.6707,10.7263,10.6096,10.6485,31500.0
2007-11-26 11:30:00,19.13,19.21,19.11,19.12,30000.0,10.6318,10.6763,10.6207,10.6263,30000.0
2007-11-26 12:00:00,19.14,19.2,19.05,19.18,33000.0,10.6374,10.6707,10.5874,10.6596,33000.0
2007-11-26 12:30:00,19.19,19.22,19.09,19.21,27000.0,10.6652,10.6818,10.6096,10.6763,27000.0
2007-11-26 13:00:00,19.2,19.2,19.05,19.08,42600.0,10.6707,10.6707,10.5874,10.604,42600.0
2007-11-26 13:30:00,19.07,19.15,18.98,19.03,34400.0,10.5985,10.6429,10.5485,10.5762,34400.0
2007-11-26 14:00:00,19.02,19.04,18.91,18.98,42200.0,10.5707,10.5818,10.5096,10.5485,42200.0
2007-11-26 14:30:00,18.98,18.99,18.84,18.84,78000.0,10.5485,10.554,10.4706,10.4706,78000.0
2007-11-26 15:00:00,18.85,18.85,18.65,18.71,90300.0,10.4762,10.4762,10.3651,10.3984,90300.0
2007-11-26 15:30:00,18.7,18.77,18.54,18.55,145000.0,10.3928,10.4317,10.3039,10.3095,145000.0
2007-11-27 09:30:00,18.6,19.04,18.6,18.92,100500.0,10.3373,10.5818,10.3373,10.5151,100500.0
2007-11-27 10:00:00,18.91,18.94,18.76,18.9,65300.0,10.5096,10.5262,10.4262,10.504,65300.0
2007-11-27 10:30:00,18.91,19.12,18.85,19.1,89400.0,10.5096,10.6263,10.4762,10.6151,89400.0
2007-11-27 11:00:00,19.11,19.14,19.0,19.09,66400.0,10.6207,10.6374,10.5596,10.6096,66400.0
2007-11-27 11:30:00,19.09,19.17,18.97,19.0,32000.0,10.6096,10.6541,10.5429,10.5596,32000.0
2007-11-27 12:00:00,18.98,19.02,18.85,18.98,44900.0,10.5485,10.5707,10.4762,10.5485,44900.0
2007-11-27 12:30:00,18.99,19.17,18.99,19.05,30500.0,10.554,10.6541,10.554,10.5874,30500.0
2007-11-27 13:00:00,19.03,19.07,18.97,19.03,29300.0,10.5762,10.5985,10.5429,10.5762,29300.0
2007-11-27 13:30:00,19.04,19.05,18.86,18.88,35400.0,10.5818,10.5874,10.4818,10.4929,35400.0
2007-11-27 14:00:00,18.88,18.98,18.81,18.93,52900.0,10.4929,10.5485,10.454,10.5207,52900.0
2007-11-27 14:30:00,18.93,18.95,18.78,18.9,68800.0,10.5207,10.5318,10.4373,10.504,68800.0
2007-11-27 15:00:00,18.89,19.01,18.74,18.82,103800.0,10.4984,10.5651,10.4151,10.4595,103800.0
2007-11-27 15:30:00,18.82,18.99,18.8,18.95,117000.0,10.4595,10.554,10.4484,10.5318,117000.0
2007-11-28 09:30:00,19.08,19.46,19.08,19.35,113500.0,10.604,10.8152,10.604,10.7541,113500.0
2007-11-28 10:00:00,19.34,19.47,19.27,19.47,82200.0,10.7485,10.8208,10.7096,10.8208,82200.0
2007-11-28 10:30:00,19.46,19.68,19.44,19.63,99300.0,10.8152,10.9375,10.8041,10.9097,99300.0
2007-11-28 11:00:00,19.64,19.68,19.6,19.66,50500.0,10.9153,10.9375,10.893,10.9264,50500.0
2007-11-28 11:30:00,19.65,19.77,19.63,19.74,64500.0,10.9208,10.9875,10.9097,10.9708,64500.0
2007-11-28 12:00:00,19.75,19.83,19.73,19.81,80700.0,10.9764,11.0209,10.9653,11.0097,80700.0
2007-11-28 12:30:00,19.8,19.81,19.59,19.59,66100.0,11.0042,11.0097,10.8875,10.8875,66100.0
2007-11-28 13:00:00,19.6,19.67,19.53,19.65,84900.0,10.893,10.9319,10.8541,10.9208,84900.0
2007-11-28 13:30:00,19.66,19.69,19.62,19.63,57400.0,10.9264,10.943,10.9041,10.9097,57400.0
2007-11-28 14:00:00,19.64,19.74,19.63,19.65,197900.0,10.9153,10.9708,10.9097,10.9208,197900.0
2007-11-28 14:30:00,19.65,19.76,19.6,19.75,85300.0,10.9208,10.982,10.893,10.9764,85300.0
2007-11-28 15:00:00,19.75,19.94,19.74,19.88,142700.0,10.9764,11.082,10.9708,11.0486,142700.0
2007-11-28 15:30:00,19.89,19.91,19.73,19.87,146800.0,11.0542,11.0653,10.9653,11.0431,146800.0
2007-11-29 09:30:00,19.95,20.11,19.9,20.08,64100.0,11.0875,11.1765,11.0598,11.1598,64100.0
2007-11-29 10:00:00,20.07,20.15,19.97,20.09,55500.0,11.1542,11.1987,11.0987,11.1654,55500.0
2007-11-29 10:30:00,20.09,20.17,20.05,20.13,36500.0,11.1654,11.2098,11.1431,11.1876,36500.0
2007-11-29 11:00:00,20.13,20.28,20.11,20.28,40100.0,11.1876,11.271,11.1765,11.271,40100.0
2007-11-29 11:30:00,20.27,20.39,20.24,20.25,37400.0,11.2654,11.3321,11.2487,11.2543,37400.0
2007-11-29 12:00:00,20.26,20.28,20.14,20.18,30300.0,11.2598,11.271,11.1931,11.2154,30300.0
2007-11-29 12:30:00,20.19,20.2,20.08,20.1,63500.0,11.2209,11.2265,11.1598,11.1709,63500.0
2007-11-29 13:00:00,20.11,20.22,20.07,20.15,62500.0,11.1765,11.2376,11.1542,11.1987,62500.0
2007-11-29 13:30:00,20.15,20.2,20.06,20.16,49300.0,11.1987,11.2265,11.1487,11.2043,49300.0
2007-11-29 14:00:00,20.17,20.31,20.11,20.31,76300.0,11.2098,11.2876,11.1765,11.2876,76300.0
2007-11-29 14:30:00,20.31,20.34,20.19,20.24,87100.0,11.2876,11.3043,11.2209,11.2487,87100.0
2007-11-29 15:00:00,20.22,20.26,20.08,20.17,74200.0,11.2376,11.2598,11.1598,11.2098,74200.0
2007-11-29 15:30:00,20.17,20.36,20.09,20.35,217700.0,11.2098,11.3154,11.1654,11.3099,217700.0
2007-11-30 09:30:00,20.59,20.86,20.59,20.78,81800.0,11.4432,11.5933,11.4432,11.5488,81800.0
2007-11-30 10:00:00,20.78,20.8,20.5,20.62,100400.0,11.5488,11.56,11.3932,11.4599,100400.0
2007-11-30 10:30:00,20.62,20.74,20.61,20.71,84900.0,11.4599,11.5266,11.4544,11.5099,84900.0
2007-11-30 11:00:00,20.71,20.71,20.41,20.52,96100.0,11.5099,11.5099,11.3432,11.4043,96100.0
2007-11-30 11:30:00,20.52,20.67,20.45,20.66,59900.0,11.4043,11.4877,11.3654,11.4821,59900.0
2007-11-30 12:00:00,20.67,20.71,20.55,20.61,50900.0,11.4877,11.5099,11.421,11.4544,50900.0
2007-11-30 12:30:00,20.61,20.73,20.58,20.7,80500.0,11.4544,11.521,11.4377,11.5044,80500.0
2007-11-30 13:00:00,20.69,20.86,20.68,20.86,85800.0,11.4988,11.5933,11.4933,11.5933,85800.0
2007-11-30 13:30:00,20.86,20.92,20.83,20.87,68800.0,11.5933,11.6266,11.5766,11.5989,68800.0
2007-11-30 14:00:00,20.88,20.93,20.82,20.91,68200.0,11.6044,11.6322,11.5711,11.6211,68200.0
2007-11-30 14:30:00,20.9,20.99,20.84,20.87,73200.0,11.6155,11.6655,11.5822,11.5989,73200.0
2007-11-30 15:00:00,20.86,20.95,20.69,20.95,106800.0,11.5933,11.6433,11.4988,11.6433,106800.0
2007-11-30 15:30:00,20.94,20.98,20.83,20.91,143200.0,11.6378,11.66,11.5766,11.6211,143200.0
2007-12-03 09:30:00,21.16,21.16,20.52,20.73,72100.0,11.76,11.76,11.4043,11.521,72100.0
2007-12-03 10:00:00,20.73,21.0,20.69,20.98,104700.0,11.521,11.6711,11.4988,11.66,104700.0
2007-12-03 10:30:00,20.98,21.09,20.96,21.03,64800.0,11.66,11.7211,11.6489,11.6878,64800.0
2007-12-03 11:00:00,21.03,21.05,20.77,20.83,45800.0,11.6878,11.6989,11.5433,11.5766,45800.0
2007-12-03 11:30:00,20.84,20.85,20.72,20.72,37700.0,11.5822,11.5877,11.5155,11.5155,37700.0
2007-12-03 12:00:00,20.72,20.77,20.7,20.72,58700.0,11.5155,11.5433,11.5044,11.5155,58700.0
2007-12-03 12:30:00,20.73,20.78,20.64,20.71,64100.0,11.521,11.5488,11.471,11.5099,64100.0
2007-12-03 13:00:00,20.71,20.78,20.69,20.72,32000.0,11.5099,11.5488,11.4988,11.5155,32000.0
2007-12-03 13:30:00,20.71,20.73,20.51,20.54,50200.0,11.5099,11.521,11.3988,11.4155,50200.0
2007-12-03 14:00:00,20.56,20.76,20.55,20.68,63800.0,11.4266,11.5377,11.421,11.4933,63800.0
2007-12-03 14:30:00,20.68,20.74,20.61,20.64,79300.0,11.4933,11.5266,11.4544,11.471,79300.0
2007-12-03 15:00:00,20.65,20.7,20.5,20.7,108100.0,11.4766,11.5044,11.3932,11.5044,108100.0
2007-12-03 15:30:00,20.69,20.69,20.51,20.53,99100.0,11.4988,11.4988,11.3988,11.4099,99100.0
2007-12-04 09:30:00,20.29,20.29,20.09,20.23,51800.0,11.2765,11.2765,11.1654,11.2432,51800.0
2007-12-04 10:00:00,20.22,20.26,20.08,20.2,40300.0,11.2376,11.2598,11.1598,11.2265,40300.0
2007-12-04 10:30:00,20.19,20.42,20.19,20.37,57800.0,11.2209,11.3488,11.2209,11.321,57800.0
2007-12-04 11:00:00,20.36,20.4,20.22,20.22,40800.0,11.3154,11.3376,11.2376,11.2376,40800.0
2007-12-04 11:30:00,20.23,20.28,20.16,20.23,26000.0,11.2432,11.271,11.2043,11.2432,26000.0
2007-12-04 12:00:00,20.24,20.47,20.23,20.4,41700.0,11.2487,11.3765,11.2432,11.3376,41700.0
2007-12-04 12:30:00,20.4,20.55,20.4,20.53,42700.0,11.3376,11.421,11.3376,11.4099,42700.0
2007-12-04 13:00:00,20.53,20.58,20.41,20.42,21600.0,11.4099,11.4377,11.3432,11.3488,21600.0
2007-12-04 13:30:00,20.42,20.51,20.4,20.51,19500.0,11.3488,11.3988,11.3376,11.3988,19500.0
2007-12-04 14:00:00,20.51,20.53,20.38,20.52,37600.0,11.3988,11.4099,11.3265,11.4043,37600.0
2007-12-04 14:30:00,20.51,20.55,20.46,20.51,33400.0,11.3988,11.421,11.371,11.3988,33400.0
2007-12-04 15:00:00,20.51,20.52,20.4,20.44,59100.0,11.3988,11.4043,11.3376,11.3599,59100.0
2007-12-04 15:30:00,20.43,20.5,20.38,20.42,126500.0,11.3543,11.3932,11.3265,11.3488,126500.0
2007-12-05 09:30:00,20.72,20.77,20.57,20.61,105200.0,11.5155,11.5433,11.4321,11.4544,105200.0
2007-12-05 10:00:00,20.61,20.61,20.39,20.4,110300.0,11.4544,11.4544,11.3321,11.3376,110300.0
2007-12-05 10:30:00,20.41,20.48,20.36,20.44,66300.0,11.3432,11.3821,11.3154,11.3599,66300.0
2007-12-05 11:00:00,20.45,20.58,20.42,20.58,29400.0,11.3654,11.4377,11.3488,11.4377,29400.0
2007-12-05 11:30:00,20.59,20.59,20.45,20.46,26100.0,11.4432,11.4432,11.3654,11.371,26100.0
2007-12-05 12:00:00,20.47,20.48,20.33,20.35,32100.0,11.3765,11.3821,11.2987,11.3099,32100.0
2007-12-05 12:30:00,20.35,20.43,20.33,20.39,31000.0,11.3099,11.3543,11.2987,11.3321,31000.0
2007-12-05 13:00:00,20.36,20.39,20.17,20.19,71900.0,11.3154,11.3321,11.2098,11.2209,71900.0
2007-12-05 13:30:00,20.19,20.22,20.15,20.2,66700.0,11.2209,11.2376,11.1987,11.2265,66700.0
2007-12-05 14:00:00,20.2,20.35,20.17,20.24,43400.0,11.2265,11.3099,11.2098,11.2487,43400.0
2007-12-05 14:30:00,20.24,20.26,20.06,20.12,50200.0,11.2487,11.2598,11.1487,11.182,50200.0
2007-12-05 15:00:00,20.11,20.22,20.09,20.2,55800.0,11.1765,11.2376,11.1654,11.2265,55800.0
2007-12-05 15:30:00,20.2,20.39,20.19,20.39,80600.0,11.2265,11.3321,11.2209,11.3321,80600.0
2007-12-06 09:30:00,20.36,20.71,20.25,20.64,36100.0,11.3154,11.5099,11.2543,11.471,36100.0
2007-12-06 10:00:00,20.61,20.64,20.49,20.5,28800.0,11.4544,11.471,11.3877,11.3932,28800.0
2007-12-06 10:30:00,20.51,20.55,20.44,20.52,20500.0,11.3988,11.421,11.3599,11.4043,20500.0
2007-12-06 11:00:00,20.5,20.53,20.42,20.51,24800.0,11.3932,11.4099,11.3488,11.3988,24800.0
2007-12-06 11:30:00,20.49,20.49,20.2,20.25,58600.0,11.3877,11.3877,11.2265,11.2543,58600.0
2007-12-06 12:00:00,20.26,20.3,20.17,20.3,69200.0,11.2598,11.2821,11.2098,11.2821,69200.0
2007-12-06 12:30:00,20.3,20.42,20.3,20.42,33400.0,11.2821,11.3488,11.2821,11.3488,33400.0
2007-12-06 13:00:00,20.42,20.47,20.42,20.47,23500.0,11.3488,11.3765,11.3488,11.3765,23500.0
2007-12-06 13:30:00,20.47,20.52,20.38,20.4,34700.0,11.3765,11.4043,11.3265,11.3376,34700.0
2007-12-06 14:00:00,20.41,20.6,20.41,20.59,34700.0,11.3432,11.4488,11.3432,11.4432,34700.0
2007-12-06 14:30:00,20.6,20.64,20.58,20.61,36100.0,11.4488,11.471,11.4377,11.4544,36100.0
2007-12-06 15:00:00,20.59,20.61,20.52,20.57,51700.0,11.4432,11.4544,11.4043,11.4321,51700.0
2007-12-06 15:30:00,20.56,20.72,20.51,20.7,83600.0,11.4266,11.5155,11.3988,11.5044,83600.0
2007-12-07 09:30:00,20.71,20.92,20.7,20.72,38300.0,11.5099,11.6266,11.5044,11.5155,38300.0
2007-12-07 10:00:00,20.71,20.8,20.67,20.75,39000.0,11.5099,11.56,11.4877,11.5322,39000.0
2007-12-07 10:30:00,20.75,20.79,20.72,20.78,29300.0,11.5322,11.5544,11.5155,11.5488,29300.0
2007-12-07 11:00:00,20.78,20.85,20.78,20.82,17700.0,11.5488,11.5877,11.5488,11.5711,17700.0
2007-12-07 11:30:00,20.82,21.0,20.82,20.97,60000.0,11.5711,11.6711,11.5711,11.6544,60000.0
2007-12-07 12:00:00,20.97,21.01,20.97,20.98,19400.0,11.6544,11.6767,11.6544,11.66,19400.0
2007-12-07 12:30:00,20.98,21.0,20.92,20.96,20000.0,11.66,11.6711,11.6266,11.6489,20000.0
2007-12-07 13:00:00,20.95,20.96,20.84,20.85,17900.0,11.6433,11.6489,11.5822,11.5877,17900.0
2007-12-07 13:30:00,20.86,20.93,20.84,20.92,16800.0,11.5933,11.6322,11.5822,11.6266,16800.0
2007-12-07 14:00:00,20.92,21.0,20.92,20.98,19800.0,11.6266,11.6711,11.6266,11.66,19800.0
2007-12-07 14:30:00,20.98,21.02,20.94,20.97,30500.0,11.66,11.6822,11.6378,11.6544,30500.0
2007-12-07 15:00:00,20.96,21.06,20.93,20.97,69400.0,11.6489,11.7044,11.6322,11.6544,69400.0
2007-12-07 15:30:00,20.96,20.96,20.77,20.85,80800.0,11.6489,11.6489,11.5433,11.5877,80800.0
2007-12-10 09:30:00,20.89,20.93,20.51,20.62,65600.0,11.61,11.6322,11.3988,11.4599,65600.0
2007-12-10 10:00:00,20.62,20.88,20.62,20.85,156400.0,11.4599,11.6044,11.4599,11.5877,156400.0
2007-12-10 10:30:00,20.85,20.87,20.72,20.75,75700.0,11.5877,11.5989,11.5155,11.5322,75700.0
2007-12-10 11:00:00,20.72,20.83,20.72,20.8,64500.0,11.5155,11.5766,11.5155,11.56,64500.0
2007-12-10 11:30:00,20.8,20.87,20.78,20.84,57200.0,11.56,11.5989,11.5488,11.5822,57200.0
2007-12-10 12:00:00,20.84,20.93,20.83,20.9,44700.0,11.5822,11.6322,11.5766,11.6155,44700.0
2007-12-10 12:30:00,20.9,20.94,20.87,20.9,49200.0,11.6155,11.6378,11.5989,11.6155,49200.0
2007-12-10 13:00:00,20.9,20.94,20.87,20.87,42500.0,11.6155,11.6378,11.5989,11.5989,42500.0
2007-12-10 13:30:00,20.87,20.89,20.8,20.8,42600.0,11.5989,11.61,11.56,11.56,42600.0
2007-12-10 14:00:00,20.81,20.9,20.8,20.9,52900.0,11.5655,11.6155,11.56,11.6155,52900.0
2007-12-10 14:30:00,20.9,20.99,20.88,20.9,76900.0,11.6155,11.6655,11.6044,11.6155,76900.0
2007-12-10 15:00:00,20.9,20.97,20.89,20.95,58200.0,11.6155,11.6544,11.61,11.6433,58200.0
2007-12-10 15:30:00,20.96,20.97,20.85,20.95,146100.0,11.6489,11.6544,11.5877,11.6433,146100.0
2007-12-11 09:30:00,20.97,21.09,20.85,20.85,40400.0,11.6544,11.7211,11.5877,11.5877,40400.0
2007-12-11 10:00:00,20.84,20.86,20.75,20.75,49500.0,11.5822,11.5933,11.5322,11.5322,49500.0
2007-12-11 10:30:00,20.75,20.75,20.66,20.66,31200.0,11.5322,11.5322,11.4821,11.4821,31200.0
2007-12-11 11:00:00,20.66,20.66,20.57,20.57,19900.0,11.4821,11.4821,11.4321,11.4321,19900.0
2007-12-11 11:30:00,20.57,20.59,20.55,20.57,24000.0,11.4321,11.4432,11.421,11.4321,24000.0
2007-12-11 12:00:00,20.56,20.63,20.55,20.63,19800.0,11.4266,11.4655,11.421,11.4655,19800.0
2007-12-11 12:30:00,20.64,20.64,20.61,20.62,18600.0,11.471,11.471,11.4544,11.4599,18600.0
2007-12-11 13:00:00,20.63,20.71,20.63,20.68,26800.0,11.4655,11.5099,11.4655,11.4933,26800.0
2007-12-11 13:30:00,20.67,20.75,20.61,20.69,33900.0,11.4877,11.5322,11.4544,11.4988,33900.0
2007-12-11 14:00:00,20.69,20.8,20.25,20.32,80800.0,11.4988,11.56,11.2543,11.2932,80800.0
2007-12-11 14:30:00,20.31,20.35,20.16,20.21,121000.0,11.2876,11.3099,11.2043,11.232,121000.0
2007-12-11 15:00:00,20.21,20.21,19.98,20.05,109900.0,11.232,11.232,11.1042,11.1431,109900.0
2007-12-11 15:30:00,20.05,20.11,19.68,19.81,265600.0,11.1431,11.1765,10.9375,11.0097,265600.0
2007-12-12 09:30:00,20.26,20.54,19.87,19.92,170200.0,11.2598,11.4155,11.0431,11.0709,170200.0
2007-12-12 10:00:00,19.91,19.91,19.7,19.8,106000.0,11.0653,11.0653,10.9486,11.0042,106000.0
2007-12-12 10:30:00,19.8,19.8,19.68,19.77,86700.0,11.0042,11.0042,10.9375,10.9875,86700.0
2007-12-12 11:00:00,19.76,19.8,19.73,19.8,51200.0,10.982,11.0042,10.9653,11.0042,51200.0
2007-12-12 11:30:00,19.8,19.8,19.72,19.75,57500.0,11.0042,11.0042,10.9597,10.9764,57500.0
2007-12-12 12:00:00,19.74,19.77,19.67,19.75,50300.0,10.9708,10.9875,10.9319,10.9764,50300.0
2007-12-12 12:30:00,19.75,19.75,19.53,19.65,49800.0,10.9764,10.9764,10.8541,10.9208,49800.0
2007-12-12 13:00:00,19.65,19.9,19.61,19.87,86200.0,10.9208,11.0598,10.8986,11.0431,86200.0
2007-12-12 13:30:00,19.87,19.96,19.85,19.94,44600.0,11.0431,11.0931,11.032,11.082,44600.0
2007-12-12 14:00:00,19.92,20.02,19.86,19.88,52700.0,11.0709,11.1265,11.0375,11.0486,52700.0
2007-12-12 14:30:00,19.88,19.91,19.81,19.82,36200.0,11.0486,11.0653,11.0097,11.0153,36200.0
2007-12-12 15:00:00,19.81,19.81,19.48,19.58,103300.0,11.0097,11.0097,10.8263,10.8819,103300.0
2007-12-12 15:30:00,19.56,19.81,19.49,19.78,113600.0,10.8708,11.0097,10.8319,10.9931,113600.0
2007-12-13 09:30:00,19.65,19.85,19.65,19.71,39300.0,10.9208,11.032,10.9208,10.9542,39300.0
2007-12-13 10:00:00,19.73,19.82,19.63,19.73,71800.0,10.9653,11.0153,10.9097,10.9653,71800.0
2007-12-13 10:30:00,19.74,19.84,19.67,19.72,61600.0,10.9708,11.0264,10.9319,10.9597,61600.0
2007-12-13 11:00:00,19.74,19.78,19.64,19.72,21500.0,10.9708,10.9931,10.9153,10.9597,21500.0
2007-12-13 11:30:00,19.72,19.78,19.69,19.72,26000.0,10.9597,10.9931,10.943,10.9597,26000.0
2007-12-13 12:00:00,19.72,19.72,19.57,19.58,34800.0,10.9597,10.9597,10.8764,10.8819,34800.0
2007-12-13 12:30:00,19.57,19.61,19.51,19.52,27200.0,10.8764,10.8986,10.843,10.8486,27200.0
2007-12-13 13:00:00,19.52,19.64,19.5,19.63,37400.0,10.8486,10.9153,10.8375,10.9097,37400.0
2007-12-13 13:30:00,19.62,19.64,19.53,19.6,22300.0,10.9041,10.9153,10.8541,10.893,22300.0
2007-12-13 14:00:00,19.62,19.8,19.54,19.77,58700.0,10.9041,11.0042,10.8597,10.9875,58700.0
2007-12-13 14:30:00,19.76,19.77,19.65,19.65,50700.0,10.982,10.9875,10.9208,10.9208,50700.0
2007-12-13 15:00:00,19.64,19.78,19.62,19.78,58800.0,10.9153,10.9931,10.9041,10.9931,58800.0
2007-12-13 15:30:00,19.76,19.89,19.74,19.85,80200.0,10.982,11.0542,10.9708,11.032,80200.0
2007-12-14 09:30:00,19.9,19.9,19.59,19.6,44200.0,11.0598,11.0598,10.8875,10.893,44200.0
2007-12-14 10:00:00,19.6,19.75,19.59,19.66,25400.0,10.893,10.9764,10.8875,10.9264,25400.0
2007-12-14 10:30:00,19.66,19.84,19.64,19.84,27300.0,10.9264,11.0264,10.9153,11.0264,27300.0
2007-12-14 11:00:00,19.85,19.85,19.72,19.72,21100.0,11.032,11.032,10.9597,10.9597,21100.0
2007-12-14 11:30:00,19.72,19.77,19.6,19.61,24900.0,10.9597,10.9875,10.893,10.8986,24900.0
2007-12-14 12:00:00,19.6,19.64,19.52,19.53,16900.0,10.893,10.9153,10.8486,10.8541,16900.0
2007-12-14 12:30:00,19.54,19.67,19.5,19.63,19800.0,10.8597,10.9319,10.8375,10.9097,19800.0
2007-12-14 13:00:00,19.63,19.67,19.58,19.67,16900.0,10.9097,10.9319,10.8819,10.9319,16900.0
2007-12-14 13:30:00,19.64,19.66,19.58,19.63,17800.0,10.9153,10.9264,10.8819,10.9097,17800.0
2007-12-14 14:00:00,19.63,19.63,19.49,19.52,28300.0,10.9097,10.9097,10.8319,10.8486,28300.0
2007-12-14 14:30:00,19.52,19.59,19.41,19.44,52000.0,10.8486,10.8875,10.7874,10.8041,52000.0
2007-12-14 15:00:00,19.44,19.48,19.37,19.41,66300.0,10.8041,10.8263,10.7652,10.7874,66300.0
2007-12-14 15:30:00,19.41,19.58,19.41,19.48,80500.0,10.7874,10.8819,10.7874,10.8263,80500.0
2007-12-17 09:30:00,19.37,19.53,19.19,19.27,33100.0,10.7652,10.8541,10.6652,10.7096,33100.0
2007-12-17 10:00:00,19.27,19.41,19.24,19.27,47800.0,10.7096,10.7874,10.693,10.7096,47800.0
2007-12-17 10:30:00,19.26,19.32,19.14,19.19,39400.0,10.7041,10.7374,10.6374,10.6652,39400.0
2007-12-17 11:00:00,19.19,19.24,19.13,19.13,26900.0,10.6652,10.693,10.6318,10.6318,26900.0
2007-12-17 11:30:00,19.12,19.18,19.05,19.12,37400.0,10.6263,10.6596,10.5874,10.6263,37400.0
2007-12-17 12:00:00,19.11,19.12,19.07,19.08,19300.0,10.6207,10.6263,10.5985,10.604,19300.0
2007-12-17 12:30:00,19.09,19.25,19.08,19.25,20300.0,10.6096,10.6985,10.604,10.6985,20300.0
2007-12-17 13:00:00,19.25,19.27,19.07,19.14,24200.0,10.6985,10.7096,10.5985,10.6374,24200.0
2007-12-17 13:30:00,19.13,19.15,18.97,18.98,36700.0,10.6318,10.6429,10.5429,10.5485,36700.0
2007-12-17 14:00:00,18.97,19.2,18.97,19.19,31300.0,10.5429,10.6707,10.5429,10.6652,31300.0
2007-12-17 14:30:00,19.19,19.25,19.08,19.1,51800.0,10.6652,10.6985,10.604,10.6151,51800.0
2007-12-17 15:00:00,19.12,19.14,19.02,19.11,84200.0,10.6263,10.6374,10.5707,10.6207,84200.0
2007-12-17 15:30:00,19.11,19.26,19.07,19.08,173300.0,10.6207,10.7041,10.5985,10.604,173300.0
2007-12-18 09:30:00,19.32,19.36,19.19,19.34,27600.0,10.7374,10.7596,10.6652,10.7485,27600.0
2007-12-18 10:00:00,19.32,19.37,19.1,19.13,34400.0,10.7374,10.7652,10.6151,10.6318,34400.0
2007-12-18 10:30:00,19.12,19.22,19.07,19.22,43800.0,10.6263,10.6818,10.5985,10.6818,43800.0
2007-12-18 11:00:00,19.2,19.25,18.95,18.96,49400.0,10.6707,10.6985,10.5318,10.5373,49400.0
2007-12-18 11:30:00,18.96,19.02,18.82,18.84,51200.0,10.5373,10.5707,10.4595,10.4706,51200.0
2007-12-18 12:00:00,18.86,18.89,18.73,18.79,63400.0,10.4818,10.4984,10.4095,10.4429,63400.0
2007-12-18 12:30:00,18.78,18.99,18.78,18.96,28000.0,10.4373,10.554,10.4373,10.5373,28000.0
2007-12-18 13:00:00,18.96,19.21,18.89,19.18,45000.0,10.5373,10.6763,10.4984,10.6596,45000.0
2007-12-18 13:30:00,19.18,19.28,19.15,19.2,51100.0,10.6596,10.7152,10.6429,10.6707,51100.0
2007-12-18 14:00:00,19.2,19.39,19.16,19.34,48300.0,10.6707,10.7763,10.6485,10.7485,48300.0
2007-12-18 14:30:00,19.34,19.39,19.25,19.27,38900.0,10.7485,10.7763,10.6985,10.7096,38900.0
2007-12-18 15:00:00,19.27,19.41,19.25,19.34,53100.0,10.7096,10.7874,10.6985,10.7485,53100.0
2007-12-18 15:30:00,19.35,19.45,19.29,19.36,61700.0,10.7541,10.8097,10.7207,10.7596,61700.0
2007-12-19 09:30:00,19.21,19.49,19.16,19.38,31000.0,10.6763,10.8319,10.6485,10.7708,31000.0
2007-12-19 10:00:00,19.41,19.41,19.02,19.09,43600.0,10.7874,10.7874,10.5707,10.6096,43600.0
2007-12-19 10:30:00,19.11,19.22,19.11,19.2,17900.0,10.6207,10.6818,10.6207,10.6707,17900.0
2007-12-19 11:00:00,19.19,19.27,19.19,19.2,35000.0,10.6652,10.7096,10.6652,10.6707,35000.0
2007-12-19 11:30:00,19.17,19.24,19.09,19.12,32100.0,10.6541,10.693,10.6096,10.6263,32100.0
2007-12-19 12:00:00,19.11,19.28,19.11,19.23,34200.0,10.6207,10.7152,10.6207,10.6874,34200.0
2007-12-19 12:30:00,19.2,19.23,19.08,19.19,27100.0,10.6707,10.6874,10.604,10.6652,27100.0
2007-12-19 13:00:00,19.19,19.27,19.11,19.27,30800.0,10.6652,10.7096,10.6207,10.7096,30800.0
2007-12-19 13:30:00,19.25,19.31,19.16,19.26,36900.0,10.6985,10.7319,10.6485,10.7041,36900.0
2007-12-19 14:00:00,19.26,19.41,19.24,19.32,60400.0,10.7041,10.7874,10.693,10.7374,60400.0
2007-12-19 14:30:00,19.31,19.42,19.28,19.33,32500.0,10.7319,10.793,10.7152,10.743,32500.0
2007-12-19 15:00:00,19.34,19.45,19.33,19.42,45300.0,10.7485,10.8097,10.743,10.793,45300.0
2007-12-19 15:30:00,19.4,19.49,19.29,19.35,115800.0,10.7819,10.8319,10.7207,10.7541,115800.0
2007-12-20 09:30:00,19.47,19.6,19.41,19.52,42900.0,10.8208,10.893,10.7874,10.8486,42900.0
2007-12-20 10:00:00,19.49,19.57,19.44,19.55,84700.0,10.8319,10.8764,10.8041,10.8652,84700.0
2007-12-20 10:30:00,19.53,19.66,19.51,19.64,42600.0,10.8541,10.9264,10.843,10.9153,42600.0
2007-12-20 11:00:00,19.64,19.67,19.47,19.5,33500.0,10.9153,10.9319,10.8208,10.8375,33500.0
2007-12-20 11:30:00,19.51,19.51,19.39,19.41,19300.0,10.843,10.843,10.7763,10.7874,19300.0
2007-12-20 12:00:00,19.4,19.46,19.35,19.46,19800.0,10.7819,10.8152,10.7541,10.8152,19800.0
2007-12-20 12:30:00,19.47,19.47,19.35,19.37,35300.0,10.8208,10.8208,10.7541,10.7652,35300.0
2007-12-20 13:00:00,19.38,19.47,19.34,19.46,56500.0,10.7708,10.8208,10.7485,10.8152,56500.0
2007-12-20 13:30:00,19.43,19.57,19.43,19.57,28700.0,10.7985,10.8764,10.7985,10.8764,28700.0
2007-12-20 14:00:00,19.58,19.71,19.52,19.64,127600.0,10.8819,10.9542,10.8486,10.9153,127600.0
2007-12-20 14:30:00,19.64,19.67,19.61,19.62,60900.0,10.9153,10.9319,10.8986,10.9041,60900.0
2007-12-20 15:00:00,19.61,19.66,19.56,19.59,55800.0,10.8986,10.9264,10.8708,10.8875,55800.0
2007-12-20 15:30:00,19.57,19.82,19.57,19.78,145200.0,10.8764,11.0153,10.8764,10.9931,145200.0
2007-12-21 09:30:00,20.12,20.3,19.85,19.99,732600.0,11.182,11.2821,11.032,11.1098,732600.0
2007-12-21 10:00:00,20.01,20.14,19.98,20.14,160500.0,11.1209,11.1931,11.1042,11.1931,160500.0
2007-12-21 10:30:00,20.14,20.16,20.11,20.12,39500.0,11.1931,11.2043,11.1765,11.182,39500.0
2007-12-21 11:00:00,20.12,20.14,19.98,20.01,47100.0,11.182,11.1931,11.1042,11.1209,47100.0
2007-12-21 11:30:00,20.0,20.03,20.0,20.0,20300.0,11.1153,11.132,11.1153,11.1153,20300.0
2007-12-21 12:00:00,20.01,20.03,19.97,20.01,30000.0,11.1209,11.132,11.0987,11.1209,30000.0
2007-12-21 12:30:00,20.01,20.03,19.94,19.99,92400.0,11.1209,11.132,11.082,11.1098,92400.0
2007-12-21 13:00:00,19.98,19.98,19.82,19.82,35700.0,11.1042,11.1042,11.0153,11.0153,35700.0
2007-12-21 13:30:00,19.82,19.85,19.78,19.83,52400.0,11.0153,11.032,10.9931,11.0209,52400.0
2007-12-21 14:00:00,19.82,19.97,19.82,19.97,35300.0,11.0153,11.0987,11.0153,11.0987,35300.0
2007-12-21 14:30:00,19.97,20.04,19.93,20.0,159300.0,11.0987,11.1376,11.0764,11.1153,159300.0
2007-12-21 15:00:00,20.0,20.01,19.95,20.0,42000.0,11.1153,11.1209,11.0875,11.1153,42000.0
2007-12-21 15:30:00,19.99,20.04,19.96,19.99,126900.0,11.1098,11.1376,11.0931,11.1098,126900.0
2007-12-24 09:30:00,20.01,20.3,19.9,20.12,36100.0,11.1209,11.2821,11.0598,11.182,36100.0
2007-12-24 10:00:00,20.12,20.17,20.11,20.15,19500.0,11.182,11.2098,11.1765,11.1987,19500.0
2007-12-24 10:30:00,20.13,20.18,20.09,20.17,13700.0,11.1876,11.2154,11.1654,11.2098,13700.0
2007-12-24 11:00:00,20.17,20.18,20.15,20.15,147400.0,11.2098,11.2154,11.1987,11.1987,147400.0
2007-12-24 11:30:00,20.17,20.18,20.1,20.1,16200.0,11.2098,11.2154,11.1709,11.1709,16200.0
2007-12-24 12:00:00,20.11,20.18,20.11,20.15,13900.0,11.1765,11.2154,11.1765,11.1987,13900.0
2007-12-24 12:30:00,20.15,20.17,20.08,20.13,29100.0,11.1987,11.2098,11.1598,11.1876,29100.0
2007-12-24 13:00:00,20.13,20.13,20.11,20.11,3200.0,11.1876,11.1876,11.1765,11.1765,3200.0
2007-12-24 13:30:00,20.11,20.11,20.11,20.11,0.0,11.1765,11.1765,11.1765,11.1765,0.0
2007-12-24 14:00:00,20.11,20.11,20.11,20.11,0.0,11.1765,11.1765,11.1765,11.1765,0.0
2007-12-24 14:30:00,20.11,20.11,20.11,20.11,0.0,11.1765,11.1765,11.1765,11.1765,0.0
2007-12-24 15:00:00,20.11,20.11,20.11,20.11,0.0,11.1765,11.1765,11.1765,11.1765,0.0
2007-12-24 15:30:00,20.11,20.11,20.11,20.11,0.0,11.1765,11.1765,11.1765,11.1765,0.0
2007-12-26 09:30:00,20.05,20.19,20.01,20.09,213400.0,11.1431,11.2209,11.1209,11.1654,213400.0
2007-12-26 10:00:00,20.07,20.1,20.03,20.05,57600.0,11.1542,11.1709,11.132,11.1431,57600.0
2007-12-26 10:30:00,20.05,20.07,19.96,19.98,19000.0,11.1431,11.1542,11.0931,11.1042,19000.0
2007-12-26 11:00:00,19.98,19.98,19.9,19.92,19100.0,11.1042,11.1042,11.0598,11.0709,19100.0
2007-12-26 11:30:00,19.9,19.92,19.86,19.86,9800.0,11.0598,11.0709,11.0375,11.0375,9800.0
2007-12-26 12:00:00,19.87,19.9,19.85,19.87,16700.0,11.0431,11.0598,11.032,11.0431,16700.0
2007-12-26 12:30:00,19.86,19.92,19.86,19.92,10800.0,11.0375,11.0709,11.0375,11.0709,10800.0
2007-12-26 13:00:00,19.9,19.98,19.86,19.87,33900.0,11.0598,11.1042,11.0375,11.0431,33900.0
2007-12-26 13:30:00,19.87,19.95,19.79,19.95,55400.0,11.0431,11.0875,10.9986,11.0875,55400.0
2007-12-26 14:00:00,19.96,20.02,19.95,19.96,31200.0,11.0931,11.1265,11.0875,11.0931,31200.0
2007-12-26 14:30:00,19.98,20.0,19.9,19.9,28300.0,11.1042,11.1153,11.0598,11.0598,28300.0
2007-12-26 15:00:00,19.91,19.94,19.87,19.91,40800.0,11.0653,11.082,11.0431,11.0653,40800.0
2007-12-26 15:30:00,19.9,19.99,19.86,19.88,86000.0,11.0598,11.1098,11.0375,11.0486,86000.0
2007-12-27 09:30:00,19.8,19.92,19.8,19.83,25900.0,11.0042,11.0709,11.0042,11.0209,25900.0
2007-12-27 10:00:00,19.83,19.91,19.82,19.86,13800.0,11.0209,11.0653,11.0153,11.0375,13800.0
2007-12-27 10:30:00,19.84,19.9,19.72,19.76,23700.0,11.0264,11.0598,10.9597,10.982,23700.0
2007-12-27 11:00:00,19.76,19.76,19.57,19.62,21800.0,10.982,10.982,10.8764,10.9041,21800.0
2007-12-27 11:30:00,19.62,19.64,19.6,19.63,21700.0,10.9041,10.9153,10.893,10.9097,21700.0
2007-12-27 12:00:00,19.62,19.66,19.52,19.52,47000.0,10.9041,10.9264,10.8486,10.8486,47000.0
2007-12-27 12:30:00,19.52,19.54,19.43,19.43,29700.0,10.8486,10.8597,10.7985,10.7985,29700.0
2007-12-27 13:00:00,19.42,19.5,19.41,19.49,27800.0,10.793,10.8375,10.7874,10.8319,27800.0
2007-12-27 13:30:00,19.49,19.5,19.42,19.48,21200.0,10.8319,10.8375,10.793,10.8263,21200.0
2007-12-27 14:00:00,19.47,19.51,19.44,19.47,29000.0,10.8208,10.843,10.8041,10.8208,29000.0
2007-12-27 14:30:00,19.47,19.48,19.36,19.36,47800.0,10.8208,10.8263,10.7596,10.7596,47800.0
2007-12-27 15:00:00,19.38,19.45,19.34,19.35,108200.0,10.7708,10.8097,10.7485,10.7541,108200.0
2007-12-27 15:30:00,19.33,19.37,19.23,19.32,126100.0,10.743,10.7652,10.6874,10.7374,126100.0
2007-12-28 09:30:00,19.8,20.15,19.61,20.0,164600.0,11.0042,11.1987,10.8986,11.1153,164600.0
2007-12-28 10:00:00,19.97,20.01,19.81,20.0,79700.0,11.0987,11.1209,11.0097,11.1153,79700.0
2007-12-28 10:30:00,20.01,20.03,19.96,19.96,12100.0,11.1209,11.132,11.0931,11.0931,12100.0
2007-12-28 11:00:00,19.98,20.2,19.97,20.15,94300.0,11.1042,11.2265,11.0987,11.1987,94300.0
2007-12-28 11:30:00,20.15,20.2,20.08,20.09,71500.0,11.1987,11.2265,11.1598,11.1654,71500.0
2007-12-28 12:00:00,20.1,20.1,19.89,19.89,63800.0,11.1709,11.1709,11.0542,11.0542,63800.0
2007-12-28 12:30:00,19.89,19.96,19.81,19.82,29500.0,11.0542,11.0931,11.0097,11.0153,29500.0
2007-12-28 13:00:00,19.81,19.92,19.8,19.84,19900.0,11.0097,11.0709,11.0042,11.0264,19900.0
2007-12-28 13:30:00,19.83,19.85,19.75,19.85,20400.0,11.0209,11.032,10.9764,11.032,20400.0
2007-12-28 14:00:00,19.85,19.85,19.75,19.77,24500.0,11.032,11.032,10.9764,10.9875,24500.0
2007-12-28 14:30:00,19.77,19.87,19.75,19.78,32700.0,10.9875,11.0431,10.9764,10.9931,32700.0
2007-12-28 15:00:00,19.79,19.79,19.67,19.68,61300.0,10.9986,10.9986,10.9319,10.9375,61300.0
2007-12-28 15:30:00,19.69,19.71,19.52,19.55,147000.0,10.943,10.9542,10.8486,10.8652,147000.0
2007-12-31 09:30:00,19.56,19.66,19.31,19.32,40400.0,10.8708,10.9264,10.7319,10.7374,40400.0
2007-12-31 10:00:00,19.33,19.51,19.31,19.5,66600.0,10.743,10.843,10.7319,10.8375,66600.0
2007-12-31 10:30:00,19.48,19.5,19.45,19.45,22500.0,10.8263,10.8375,10.8097,10.8097,22500.0
2007-12-31 11:00:00,19.45,19.5,19.36,19.37,20900.0,10.8097,10.8375,10.7596,10.7652,20900.0
2007-12-31 11:30:00,19.38,19.43,19.36,19.36,17500.0,10.7708,10.7985,10.7596,10.7596,17500.0
2007-12-31 12:00:00,19.37,19.38,19.33,19.34,18900.0,10.7652,10.7708,10.743,10.7485,18900.0
2007-12-31 12:30:00,19.34,19.38,19.33,19.37,20900.0,10.7485,10.7708,10.743,10.7652,20900.0
2007-12-31 13:00:00,19.37,19.44,19.35,19.41,23800.0,10.7652,10.8041,10.7541,10.7874,23800.0
2007-12-31 13:30:00,19.43,19.49,19.42,19.42,20500.0,10.7985,10.8319,10.793,10.793,20500.0
2007-12-31 14:00:00,19.42,19.48,19.41,19.41,26800.0,10.793,10.8263,10.7874,10.7874,26800.0
2007-12-31 14:30:00,19.43,19.5,19.42,19.48,21200.0,10.7985,10.8375,10.793,10.8263,21200.0
2007-12-31 15:00:00,19.48,19.56,19.45,19.54,31900.0,10.8263,10.8708,10.8097,10.8597,31900.0
2007-12-31 15:30:00,19.54,19.54,19.32,19.34,89800.0,10.8597,10.8597,10.7374,10.7485,89800.0
2008-01-02 09:30:00,19.23,19.46,19.1,19.12,52900.0,10.6874,10.8152,10.6151,10.6263,52900.0
2008-01-02 10:00:00,19.1,19.1,18.95,19.0,62100.0,10.6151,10.6151,10.5318,10.5596,62100.0
2008-01-02 10:30:00,19.01,19.04,18.98,19.0,38400.0,10.5651,10.5818,10.5485,10.5596,38400.0
2008-01-02 11:00:00,18.99,19.04,18.87,18.9,32200.0,10.554,10.5818,10.4873,10.504,32200.0
2008-01-02 11:30:00,18.89,18.93,18.82,18.92,31200.0,10.4984,10.5207,10.4595,10.5151,31200.0
2008-01-02 12:00:00,18.92,18.92,18.78,18.78,39500.0,10.5151,10.5151,10.4373,10.4373,39500.0
2008-01-02 12:30:00,18.8,18.88,18.76,18.78,38300.0,10.4484,10.4929,10.4262,10.4373,38300.0
2008-01-02 13:00:00,18.77,18.83,18.73,18.77,48900.0,10.4317,10.4651,10.4095,10.4317,48900.0
2008-01-02 13:30:00,18.78,18.9,18.78,18.89,24600.0,10.4373,10.504,10.4373,10.4984,24600.0
2008-01-02 14:00:00,18.88,19.09,18.83,18.97,90500.0,10.4929,10.6096,10.4651,10.5429,90500.0
2008-01-02 14:30:00,18.98,19.02,18.74,18.75,62000.0,10.5485,10.5707,10.4151,10.4206,62000.0
2008-01-02 15:00:00,18.74,18.87,18.69,18.83,81200.0,10.4151,10.4873,10.3873,10.4651,81200.0
2008-01-02 15:30:00,18.82,18.93,18.8,18.88,74500.0,10.4595,10.5207,10.4484,10.4929,74500.0
2008-01-03 09:30:00,18.85,18.99,18.65,18.7,54400.0,10.4762,10.554,10.3651,10.3928,54400.0
2008-01-03 10:00:00,18.7,18.79,18.67,18.74,41800.0,10.3928,10.4429,10.3762,10.4151,41800.0
2008-01-03 10:30:00,18.75,18.82,18.68,18.82,48300.0,10.4206,10.4595,10.3817,10.4595,48300.0
2008-01-03 11:00:00,18.81,18.85,18.78,18.8,44400.0,10.454,10.4762,10.4373,10.4484,44400.0
2008-01-03 11:30:00,18.79,18.87,18.78,18.83,28200.0,10.4429,10.4873,10.4373,10.4651,28200.0
2008-01-03 12:00:00,18.82,18.86,18.81,18.84,22800.0,10.4595,10.4818,10.454,10.4706,22800.0
2008-01-03 12:30:00,18.83,18.85,18.77,18.84,39100.0,10.4651,10.4762,10.4317,10.4706,39100.0
2008-01-03 13:00:00,18.83,18.85,18.74,18.79,41600.0,10.4651,10.4762,10.4151,10.4429,41600.0
2008-01-03 13:30:00,18.79,18.84,18.73,18.74,29500.0,10.4429,10.4706,10.4095,10.4151,29500.0
2008-01-03 14:00:00,18.74,18.74,18.64,18.7,65600.0,10.4151,10.4151,10.3595,10.3928,65600.0
2008-01-03 14:30:00,18.7,18.74,18.6,18.62,60600.0,10.3928,10.4151,10.3373,10.3484,60600.0
2008-01-03 15:00:00,18.63,18.66,18.5,18.5,75200.0,10.3539,10.3706,10.2817,10.2817,75200.0
2008-01-03 15:30:00,18.5,18.59,18.5,18.52,98800.0,10.2817,10.3317,10.2817,10.2928,98800.0
2008-01-04 09:30:00,18.31,18.42,18.07,18.13,65700.0,10.1761,10.2372,10.0427,10.0761,65700.0
2008-01-04 10:00:00,18.16,18.22,18.08,18.08,50900.0,10.0927,10.1261,10.0483,10.0483,50900.0
2008-01-04 10:30:00,18.1,18.17,18.08,18.13,71300.0,10.0594,10.0983,10.0483,10.0761,71300.0
2008-01-04 11:00:00,18.12,18.38,18.11,18.34,84000.0,10.0705,10.215,10.0649,10.1928,84000.0
2008-01-04 11:30:00,18.36,18.36,18.28,18.32,30500.0,10.2039,10.2039,10.1594,10.1816,30500.0
2008-01-04 12:00:00,18.36,18.43,18.2,18.2,28700.0,10.2039,10.2428,10.115,10.115,28700.0
2008-01-04 12:30:00,18.22,18.3,18.17,18.29,43800.0,10.1261,10.1705,10.0983,10.165,43800.0
2008-01-04 13:00:00,18.29,18.3,18.22,18.28,25600.0,10.165,10.1705,10.1261,10.1594,25600.0
2008-01-04 13:30:00,18.29,18.29,18.17,18.19,37300.0,10.165,10.165,10.0983,10.1094,37300.0
2008-01-04 14:00:00,18.19,18.23,18.11,18.11,60900.0,10.1094,10.1316,10.0649,10.0649,60900.0
2008-01-04 14:30:00,18.12,18.15,18.02,18.14,61800.0,10.0705,10.0872,10.0149,10.0816,61800.0
2008-01-04 15:00:00,18.15,18.22,18.06,18.2,72200.0,10.0872,10.1261,10.0371,10.115,72200.0
2008-01-04 15:30:00,18.2,18.23,17.94,17.98,107600.0,10.115,10.1316,9.9705,9.9927,107600.0
2008-01-07 09:30:00,18.12,18.21,17.7,18.04,107900.0,10.0705,10.1205,9.8371,10.026,107900.0
2008-01-07 10:00:00,18.01,18.05,17.66,17.71,68700.0,10.0094,10.0316,9.8148,9.8426,68700.0
2008-01-07 10:30:00,17.71,17.82,17.61,17.74,85100.0,9.8426,9.9038,9.7871,9.8593,85100.0
2008-01-07 11:00:00,17.75,17.85,17.74,17.83,62600.0,9.8649,9.9204,9.8593,9.9093,62600.0
2008-01-07 11:30:00,17.82,17.96,17.81,17.85,65500.0,9.9038,9.9816,9.8982,9.9204,65500.0
2008-01-07 12:00:00,17.84,17.9,17.74,17.83,61100.0,9.9149,9.9482,9.8593,9.9093,61100.0
2008-01-07 12:30:00,17.84,17.89,17.75,17.83,56700.0,9.9149,9.9427,9.8649,9.9093,56700.0
2008-01-07 13:00:00,17.82,17.88,17.78,17.86,54100.0,9.9038,9.9371,9.8815,9.926,54100.0
2008-01-07 13:30:00,17.82,17.9,17.72,17.81,56200.0,9.9038,9.9482,9.8482,9.8982,56200.0
2008-01-07 14:00:00,17.81,17.83,17.5,17.53,71200.0,9.8982,9.9093,9.7259,9.7426,71200.0
2008-01-07 14:30:00,17.54,17.7,17.51,17.6,87000.0,9.7482,9.8371,9.7315,9.7815,87000.0
2008-01-07 15:00:00,17.6,17.69,17.51,17.56,94400.0,9.7815,9.8315,9.7315,9.7593,94400.0
2008-01-07 15:30:00,17.58,17.81,17.5,17.73,175300.0,9.7704,9.8982,9.7259,9.8537,175300.0
2008-01-08 09:30:00,17.89,18.09,17.79,17.85,54500.0,9.9427,10.0538,9.8871,9.9204,54500.0
2008-01-08 10:00:00,17.84,18.02,17.83,17.91,43300.0,9.9149,10.0149,9.9093,9.9538,43300.0
2008-01-08 10:30:00,17.9,17.91,17.76,17.78,30600.0,9.9482,9.9538,9.8704,9.8815,30600.0
2008-01-08 11:00:00,17.77,17.81,17.59,17.68,56900.0,9.876,9.8982,9.7759,9.826,56900.0
2008-01-08 11:30:00,17.68,17.68,17.45,17.52,36700.0,9.826,9.826,9.6981,9.737,36700.0
2008-01-08 12:00:00,17.53,17.63,17.49,17.63,23300.0,9.7426,9.7982,9.7204,9.7982,23300.0
2008-01-08 12:30:00,17.64,17.69,17.56,17.6,28200.0,9.8037,9.8315,9.7593,9.7815,28200.0
2008-01-08 13:00:00,17.62,17.69,17.54,17.67,36900.0,9.7926,9.8315,9.7482,9.8204,36900.0
2008-01-08 13:30:00,17.66,17.72,17.56,17.71,25100.0,9.8148,9.8482,9.7593,9.8426,25100.0
2008-01-08 14:00:00,17.71,17.79,17.69,17.79,80600.0,9.8426,9.8871,9.8315,9.8871,80600.0
2008-01-08 14:30:00,17.79,17.79,17.68,17.7,124600.0,9.8871,9.8871,9.826,9.8371,124600.0
2008-01-08 15:00:00,17.71,17.76,17.45,17.49,104400.0,9.8426,9.8704,9.6981,9.7204,104400.0
2008-01-08 15:30:00,17.5,17.61,17.2,17.21,132900.0,9.7259,9.7871,9.5592,9.5647,132900.0
2008-01-09 09:30:00,17.26,17.48,17.0,17.38,74900.0,9.5925,9.7148,9.448,9.6592,74900.0
2008-01-09 10:00:00,17.36,17.5,17.3,17.36,50600.0,9.6481,9.7259,9.6148,9.6481,50600.0
2008-01-09 10:30:00,17.36,17.39,17.24,17.39,52400.0,9.6481,9.6648,9.5814,9.6648,52400.0
2008-01-09 11:00:00,17.38,17.49,17.32,17.32,50700.0,9.6592,9.7204,9.6259,9.6259,50700.0
2008-01-09 11:30:00,17.32,17.32,17.06,17.16,60600.0,9.6259,9.6259,9.4814,9.537,60600.0
2008-01-09 12:00:00,17.15,17.2,17.07,17.17,40200.0,9.5314,9.5592,9.4869,9.5425,40200.0
2008-01-09 12:30:00,17.16,17.23,17.07,17.21,43300.0,9.537,9.5759,9.4869,9.5647,43300.0
2008-01-09 13:00:00,17.22,17.24,17.09,17.12,59300.0,9.5703,9.5814,9.4981,9.5147,59300.0
2008-01-09 13:30:00,17.11,17.15,17.0,17.0,64500.0,9.5092,9.5314,9.448,9.448,64500.0
2008-01-09 14:00:00,17.0,17.07,16.95,17.01,101400.0,9.448,9.4869,9.4202,9.4536,101400.0
2008-01-09 14:30:00,17.0,17.28,16.97,17.26,102100.0,9.448,9.6037,9.4314,9.5925,102100.0
2008-01-09 15:00:00,17.24,17.39,17.18,17.3,96100.0,9.5814,9.6648,9.5481,9.6148,96100.0
2008-01-09 15:30:00,17.3,17.53,17.21,17.46,122800.0,9.6148,9.7426,9.5647,9.7037,122800.0
2008-01-10 09:30:00,17.27,17.59,17.27,17.59,45400.0,9.5981,9.7759,9.5981,9.7759,45400.0
2008-01-10 10:00:00,17.59,17.86,17.58,17.74,70700.0,9.7759,9.926,9.7704,9.8593,70700.0
2008-01-10 10:30:00,17.73,17.85,17.69,17.73,39100.0,9.8537,9.9204,9.8315,9.8537,39100.0
2008-01-10 11:00:00,17.73,17.74,17.62,17.7,49600.0,9.8537,9.8593,9.7926,9.8371,49600.0
2008-01-10 11:30:00,17.7,17.74,17.66,17.73,49500.0,9.8371,9.8593,9.8148,9.8537,49500.0
2008-01-10 12:00:00,17.72,17.8,17.66,17.68,99600.0,9.8482,9.8926,9.8148,9.826,99600.0
2008-01-10 12:30:00,17.71,17.75,17.61,17.7,65700.0,9.8426,9.8649,9.7871,9.8371,65700.0
2008-01-10 13:00:00,17.7,17.8,17.64,17.69,63200.0,9.8371,9.8926,9.8037,9.8315,63200.0
2008-01-10 13:30:00,17.71,17.75,17.46,17.63,44900.0,9.8426,9.8649,9.7037,9.7982,44900.0
2008-01-10 14:00:00,17.63,17.84,17.57,17.8,62700.0,9.7982,9.9149,9.7648,9.8926,62700.0
2008-01-10 14:30:00,17.81,18.02,17.74,17.99,74800.0,9.8982,10.0149,9.8593,9.9982,74800.0
2008-01-10 15:00:00,17.99,18.14,17.97,18.07,65300.0,9.9982,10.0816,9.9871,10.0427,65300.0
2008-01-10 15:30:00,18.07,18.1,17.85,17.9,111400.0,10.0427,10.0594,9.9204,9.9482,111400.0
2008-01-11 09:30:00,17.72,17.88,17.63,17.71,34900.0,9.8482,9.9371,9.7982,9.8426,34900.0
2008-01-11 10:00:00,17.71,17.79,17.65,17.69,42000.0,9.8426,9.8871,9.8093,9.8315,42000.0
2008-01-11 10:30:00,17.7,17.86,17.67,17.79,21100.0,9.8371,9.926,9.8204,9.8871,21100.0
2008-01-11 11:00:00,17.8,17.8,17.69,17.76,21400.0,9.8926,9.8926,9.8315,9.8704,21400.0
2008-01-11 11:30:00,17.77,17.85,17.71,17.78,19400.0,9.876,9.9204,9.8426,9.8815,19400.0
2008-01-11 12:00:00,17.76,17.78,17.67,17.76,81200.0,9.8704,9.8815,9.8204,9.8704,81200.0
2008-01-11 12:30:00,17.74,17.97,17.68,17.97,67000.0,9.8593,9.9871,9.826,9.9871,67000.0
2008-01-11 13:00:00,17.96,17.99,17.76,17.86,91000.0,9.9816,9.9982,9.8704,9.926,91000.0
2008-01-11 13:30:00,17.86,17.92,17.71,17.71,54800.0,9.926,9.9593,9.8426,9.8426,54800.0
2008-01-11 14:00:00,17.72,17.87,17.71,17.8,25000.0,9.8482,9.9316,9.8426,9.8926,25000.0
2008-01-11 14:30:00,17.8,17.8,17.6,17.71,74700.0,9.8926,9.8926,9.7815,9.8426,74700.0
2008-01-11 15:00:00,17.7,17.71,17.46,17.61,92900.0,9.8371,9.8426,9.7037,9.7871,92900.0
2008-01-11 15:30:00,17.58,17.74,17.55,17.61,77600.0,9.7704,9.8593,9.7537,9.7871,77600.0
2008-01-14 09:30:00,17.67,17.79,17.61,17.75,34300.0,9.8204,9.8871,9.7871,9.8649,34300.0
2008-01-14 10:00:00,17.76,17.91,17.64,17.83,41200.0,9.8704,9.9538,9.8037,9.9093,41200.0
2008-01-14 10:30:00,17.83,17.92,17.79,17.87,63700.0,9.9093,9.9593,9.8871,9.9316,63700.0
2008-01-14 11:00:00,17.87,17.88,17.82,17.84,26200.0,9.9316,9.9371,9.9038,9.9149,26200.0
2008-01-14 11:30:00,17.83,17.85,17.78,17.8,21300.0,9.9093,9.9204,9.8815,9.8926,21300.0
2008-01-14 12:00:00,17.82,17.86,17.79,17.82,31100.0,9.9038,9.926,9.8871,9.9038,31100.0
2008-01-14 12:30:00,17.81,17.88,17.79,17.85,42000.0,9.8982,9.9371,9.8871,9.9204,42000.0
2008-01-14 13:00:00,17.85,17.99,17.82,17.94,54900.0,9.9204,9.9982,9.9038,9.9705,54900.0
2008-01-14 13:30:00,17.93,18.15,17.93,18.15,58500.0,9.9649,10.0872,9.9649,10.0872,58500.0
2008-01-14 14:00:00,18.16,18.18,18.1,18.14,67200.0,10.0927,10.1038,10.0594,10.0816,67200.0
2008-01-14 14:30:00,18.15,18.35,18.15,18.33,81500.0,10.0872,10.1983,10.0872,10.1872,81500.0
2008-01-14 15:00:00,18.33,18.35,18.19,18.23,128800.0,10.1872,10.1983,10.1094,10.1316,128800.0
2008-01-14 15:30:00,18.23,18.4,18.18,18.35,165200.0,10.1316,10.2261,10.1038,10.1983,165200.0
2008-01-15 09:30:00,18.1,18.29,17.95,17.96,66300.0,10.0594,10.165,9.976,9.9816,66300.0
2008-01-15 10:00:00,17.94,18.0,17.72,17.77,89200.0,9.9705,10.0038,9.8482,9.876,89200.0
2008-01-15 10:30:00,17.75,17.83,17.65,17.65,78200.0,9.8649,9.9093,9.8093,9.8093,78200.0
2008-01-15 11:00:00,17.65,17.73,17.61,17.63,49800.0,9.8093,9.8537,9.7871,9.7982,49800.0
2008-01-15 11:30:00,17.63,17.63,17.52,17.58,50200.0,9.7982,9.7982,9.737,9.7704,50200.0
2008-01-15 12:00:00,17.57,17.79,17.57,17.78,47000.0,9.7648,9.8871,9.7648,9.8815,47000.0
2008-01-15 12:30:00,17.78,17.79,17.69,17.76,36400.0,9.8815,9.8871,9.8315,9.8704,36400.0
2008-01-15 13:00:00,17.75,17.96,17.74,17.77,46400.0,9.8649,9.9816,9.8593,9.876,46400.0
2008-01-15 13:30:00,17.77,17.78,17.66,17.75,45900.0,9.876,9.8815,9.8148,9.8649,45900.0
2008-01-15 14:00:00,17.73,17.83,17.67,17.83,52700.0,9.8537,9.9093,9.8204,9.9093,52700.0
2008-01-15 14:30:00,17.82,17.83,17.74,17.74,71900.0,9.9038,9.9093,9.8593,9.8593,71900.0
2008-01-15 15:00:00,17.73,17.91,17.68,17.9,109300.0,9.8537,9.9538,9.826,9.9482,109300.0
2008-01-15 15:30:00,17.89,17.93,17.7,17.72,118500.0,9.9427,9.9649,9.8371,9.8482,118500.0
2008-01-16 09:30:00,17.63,18.05,17.54,17.74,69900.0,9.7982,10.0316,9.7482,9.8593,69900.0
2008-01-16 10:00:00,17.73,17.76,17.54,17.56,183800.0,9.8537,9.8704,9.7482,9.7593,183800.0
2008-01-16 10:30:00,17.55,17.69,17.35,17.41,85000.0,9.7537,9.8315,9.6426,9.6759,85000.0
2008-01-16 11:00:00,17.4,17.58,17.33,17.58,78400.0,9.6703,9.7704,9.6314,9.7704,78400.0
2008-01-16 11:30:00,17.58,17.76,17.44,17.67,36800.0,9.7704,9.8704,9.6926,9.8204,36800.0
2008-01-16 12:00:00,17.69,17.72,17.62,17.69,42400.0,9.8315,9.8482,9.7926,9.8315,42400.0
2008-01-16 12:30:00,17.71,17.76,17.54,17.65,68400.0,9.8426,9.8704,9.7482,9.8093,68400.0
2008-01-16 13:00:00,17.68,17.71,17.46,17.49,45000.0,9.826,9.8426,9.7037,9.7204,45000.0
2008-01-16 13:30:00,17.47,17.59,17.4,17.47,121500.0,9.7092,9.7759,9.6703,9.7092,121500.0
2008-01-16 14:00:00,17.5,17.75,17.41,17.75,71400.0,9.7259,9.8649,9.6759,9.8649,71400.0
2008-01-16 14:30:00,17.74,17.92,17.68,17.68,103700.0,9.8593,9.9593,9.826,9.826,103700.0
2008-01-16 15:00:00,17.68,17.9,17.65,17.74,78100.0,9.826,9.9482,9.8093,9.8593,78100.0
2008-01-16 15:30:00,17.81,17.82,17.44,17.44,81700.0,9.8982,9.9038,9.6926,9.6926,81700.0
2008-01-17 09:30:00,17.55,17.68,17.44,17.58,129700.0,9.7537,9.826,9.6926,9.7704,129700.0
2008-01-17 10:00:00,17.57,17.58,17.2,17.29,105700.0,9.7648,9.7704,9.5592,9.6092,105700.0
2008-01-17 10:30:00,17.31,17.48,17.12,17.38,73500.0,9.6203,9.7148,9.5147,9.6592,73500.0
2008-01-17 11:00:00,17.37,17.52,17.32,17.39,40800.0,9.6537,9.737,9.6259,9.6648,40800.0
2008-01-17 11:30:00,17.37,17.43,17.1,17.14,50700.0,9.6537,9.687,9.5036,9.5258,50700.0
2008-01-17 12:00:00,17.12,17.2,17.0,17.2,47100.0,9.5147,9.5592,9.448,9.5592,47100.0
2008-01-17 12:30:00,17.2,17.3,17.17,17.2,24600.0,9.5592,9.6148,9.5425,9.5592,24600.0
2008-01-17 13:00:00,17.18,17.41,17.15,17.3,49500.0,9.5481,9.6759,9.5314,9.6148,49500.0
2008-01-17 13:30:00,17.3,17.3,17.13,17.24,111000.0,9.6148,9.6148,9.5203,9.5814,111000.0
2008-01-17 14:00:00,17.24,17.28,16.92,16.92,82600.0,9.5814,9.6037,9.4036,9.4036,82600.0
2008-01-17 14:30:00,16.9,17.02,16.83,16.97,84900.0,9.3925,9.4592,9.3536,9.4314,84900.0
2008-01-17 15:00:00,16.95,17.01,16.76,16.77,108000.0,9.4202,9.4536,9.3147,9.3202,108000.0
2008-01-17 15:30:00,16.75,16.88,16.65,16.68,197100.0,9.3091,9.3813,9.2535,9.2702,197100.0
2008-01-18 09:30:00,16.77,16.97,16.62,16.72,146600.0,9.3202,9.4314,9.2368,9.2924,146600.0
2008-01-18 10:00:00,16.72,17.11,16.67,16.96,82800.0,9.2924,9.5092,9.2646,9.4258,82800.0
2008-01-18 10:30:00,16.96,16.96,16.64,16.73,63500.0,9.4258,9.4258,9.248,9.298,63500.0
2008-01-18 11:00:00,16.73,16.74,16.38,16.56,116700.0,9.298,9.3035,9.1035,9.2035,116700.0
2008-01-18 11:30:00,16.58,16.61,16.2,16.27,122500.0,9.2146,9.2313,9.0034,9.0423,122500.0
2008-01-18 12:00:00,16.27,16.67,16.26,16.66,117600.0,9.0423,9.2646,9.0368,9.2591,117600.0
2008-01-18 12:30:00,16.68,16.8,16.59,16.62,104500.0,9.2702,9.3369,9.2202,9.2368,104500.0
2008-01-18 13:00:00,16.59,16.74,16.4,16.44,82000.0,9.2202,9.3035,9.1146,9.1368,82000.0
2008-01-18 13:30:00,16.45,16.56,16.39,16.48,81900.0,9.1424,9.2035,9.109,9.159,81900.0
2008-01-18 14:00:00,16.48,16.53,16.34,16.34,102800.0,9.159,9.1868,9.0812,9.0812,102800.0
2008-01-18 14:30:00,16.36,16.37,16.21,16.3,128900.0,9.0923,9.0979,9.009,9.059,128900.0
2008-01-18 15:00:00,16.3,16.45,16.22,16.35,128000.0,9.059,9.1424,9.0145,9.0868,128000.0
2008-01-18 15:30:00,16.35,16.57,16.33,16.55,136700.0,9.0868,9.2091,9.0757,9.1979,136700.0
2008-01-22 09:30:00,15.86,16.5,15.01,16.14,95800.0,8.8145,9.1702,8.3421,8.9701,95800.0
2008-01-22 10:00:00,16.1,16.6,16.02,16.5,64100.0,8.9478,9.2257,8.9034,9.1702,64100.0
2008-01-22 10:30:00,16.48,16.64,16.28,16.53,79100.0,9.159,9.248,9.0479,9.1868,79100.0
2008-01-22 11:00:00,16.53,16.87,16.36,16.44,114200.0,9.1868,9.3758,9.0923,9.1368,114200.0
2008-01-22 11:30:00,16.44,16.57,16.3,16.47,65600.0,9.1368,9.2091,9.059,9.1535,65600.0
2008-01-22 12:00:00,16.47,16.59,16.39,16.51,138100.0,9.1535,9.2202,9.109,9.1757,138100.0
2008-01-22 12:30:00,16.5,16.57,16.38,16.56,34100.0,9.1702,9.2091,9.1035,9.2035,34100.0
2008-01-22 13:00:00,16.57,16.73,16.46,16.51,57900.0,9.2091,9.298,9.1479,9.1757,57900.0
2008-01-22 13:30:00,16.52,16.62,16.42,16.56,57900.0,9.1813,9.2368,9.1257,9.2035,57900.0
2008-01-22 14:00:00,16.57,16.59,16.4,16.51,75800.0,9.2091,9.2202,9.1146,9.1757,75800.0
2008-01-22 14:30:00,16.48,16.57,16.39,16.48,77400.0,9.159,9.2091,9.109,9.159,77400.0
2008-01-22 15:00:00,16.5,16.66,16.49,16.6,90600.0,9.1702,9.2591,9.1646,9.2257,90600.0
2008-01-22 15:30:00,16.61,16.8,16.5,16.57,135200.0,9.2313,9.3369,9.1702,9.2091,135200.0
2008-01-23 09:30:00,16.16,16.31,16.02,16.25,58900.0,8.9812,9.0646,8.9034,9.0312,58900.0
2008-01-23 10:00:00,16.25,16.49,16.08,16.28,82300.0,9.0312,9.1646,8.9367,9.0479,82300.0
2008-01-23 10:30:00,16.27,16.38,16.17,16.3,71000.0,9.0423,9.1035,8.9868,9.059,71000.0
2008-01-23 11:00:00,16.33,16.34,16.17,16.21,72900.0,9.0757,9.0812,8.9868,9.009,72900.0
2008-01-23 11:30:00,16.21,16.21,16.02,16.11,76100.0,9.009,9.009,8.9034,8.9534,76100.0
2008-01-23 12:00:00,16.11,16.28,16.0,16.07,115500.0,8.9534,9.0479,8.8923,8.9312,115500.0
2008-01-23 12:30:00,16.08,16.08,15.73,15.98,110400.0,8.9367,8.9367,8.7422,8.8812,110400.0
2008-01-23 13:00:00,16.0,16.27,15.95,16.2,87300.0,8.8923,9.0423,8.8645,9.0034,87300.0
2008-01-23 13:30:00,16.18,16.42,16.08,16.27,97800.0,8.9923,9.1257,8.9367,9.0423,97800.0
2008-01-23 14:00:00,16.27,16.61,16.18,16.6,93000.0,9.0423,9.2313,8.9923,9.2257,93000.0
2008-01-23 14:30:00,16.6,16.66,16.39,16.59,112900.0,9.2257,9.2591,9.109,9.2202,112900.0
2008-01-23 15:00:00,16.6,17.08,16.57,17.02,163400.0,9.2257,9.4925,9.2091,9.4592,163400.0
2008-01-23 15:30:00,17.02,17.23,17.01,17.18,196100.0,9.4592,9.5759,9.4536,9.5481,196100.0
2008-01-24 09:30:00,17.24,17.57,17.24,17.35,74800.0,9.5814,9.7648,9.5814,9.6426,74800.0
2008-01-24 10:00:00,17.35,17.45,17.0,17.18,103900.0,9.6426,9.6981,9.448,9.5481,103900.0
2008-01-24 10:30:00,17.17,17.28,17.03,17.12,82900.0,9.5425,9.6037,9.4647,9.5147,82900.0
2008-01-24 11:00:00,17.1,17.21,16.98,17.21,68500.0,9.5036,9.5647,9.4369,9.5647,68500.0
2008-01-24 11:30:00,17.26,17.33,17.16,17.19,45300.0,9.5925,9.6314,9.537,9.5536,45300.0
2008-01-24 12:00:00,17.18,17.19,17.02,17.05,72600.0,9.5481,9.5536,9.4592,9.4758,72600.0
2008-01-24 12:30:00,17.06,17.1,16.91,17.03,71100.0,9.4814,9.5036,9.398,9.4647,71100.0
2008-01-24 13:00:00,17.04,17.06,16.85,16.92,62200.0,9.4703,9.4814,9.3647,9.4036,62200.0
2008-01-24 13:30:00,16.92,17.2,16.88,17.05,47700.0,9.4036,9.5592,9.3813,9.4758,47700.0
2008-01-24 14:00:00,17.05,17.23,16.98,17.17,93500.0,9.4758,9.5759,9.4369,9.5425,93500.0
2008-01-24 14:30:00,17.19,17.25,16.91,16.97,102600.0,9.5536,9.587,9.398,9.4314,102600.0
2008-01-24 15:00:00,16.98,16.99,16.73,16.85,172900.0,9.4369,9.4425,9.298,9.3647,172900.0
2008-01-24 15:30:00,16.87,17.06,16.87,16.99,151600.0,9.3758,9.4814,9.3758,9.4425,151600.0
2008-01-25 09:30:00,17.15,17.46,17.15,17.46,67900.0,9.5314,9.7037,9.5314,9.7037,67900.0
2008-01-25 10:00:00,17.4,17.53,17.4,17.45,38700.0,9.6703,9.7426,9.6703,9.6981,38700.0
2008-01-25 10:30:00,17.45,17.56,17.36,17.47,65100.0,9.6981,9.7593,9.6481,9.7092,65100.0
2008-01-25 11:00:00,17.47,17.56,17.38,17.52,52200.0,9.7092,9.7593,9.6592,9.737,52200.0
2008-01-25 11:30:00,17.53,17.76,17.51,17.69,42100.0,9.7426,9.8704,9.7315,9.8315,42100.0
2008-01-25 12:00:00,17.69,17.71,17.56,17.65,26600.0,9.8315,9.8426,9.7593,9.8093,26600.0
2008-01-25 12:30:00,17.64,17.65,17.47,17.51,56500.0,9.8037,9.8093,9.7092,9.7315,56500.0
2008-01-25 13:00:00,17.52,17.64,17.38,17.41,58300.0,9.737,9.8037,9.6592,9.6759,58300.0
2008-01-25 13:30:00,17.4,17.5,17.3,17.47,65400.0,9.6703,9.7259,9.6148,9.7092,65400.0
2008-01-25 14:00:00,17.46,17.5,17.36,17.37,51700.0,9.7037,9.7259,9.6481,9.6537,51700.0
2008-01-25 14:30:00,17.36,17.48,17.32,17.41,72900.0,9.6481,9.7148,9.6259,9.6759,72900.0
2008-01-25 15:00:00,17.41,17.56,17.33,17.47,71200.0,9.6759,9.7593,9.6314,9.7092,71200.0
2008-01-25 15:30:00,17.47,17.55,17.38,17.49,92800.0,9.7092,9.7537,9.6592,9.7204,92800.0
2008-01-28 09:30:00,17.36,17.56,17.26,17.28,48900.0,9.6481,9.7593,9.5925,9.6037,48900.0
2008-01-28 10:00:00,17.27,17.4,17.07,17.39,53000.0,9.5981,9.6703,9.4869,9.6648,53000.0
2008-01-28 10:30:00,17.37,17.62,17.33,17.57,64800.0,9.6537,9.7926,9.6314,9.7648,64800.0
2008-01-28 11:00:00,17.56,17.73,17.48,17.68,73000.0,9.7593,9.8537,9.7148,9.826,73000.0
2008-01-28 11:30:00,17.69,17.75,17.61,17.69,65000.0,9.8315,9.8649,9.7871,9.8315,65000.0
2008-01-28 12:00:00,17.7,17.83,17.66,17.75,58800.0,9.8371,9.9093,9.8148,9.8649,58800.0
2008-01-28 12:30:00,17.74,17.76,17.6,17.61,40700.0,9.8593,9.8704,9.7815,9.7871,40700.0
2008-01-28 13:00:00,17.62,17.71,17.6,17.71,41300.0,9.7926,9.8426,9.7815,9.8426,41300.0
2008-01-28 13:30:00,17.71,17.77,17.63,17.65,58700.0,9.8426,9.876,9.7982,9.8093,58700.0
2008-01-28 14:00:00,17.66,17.76,17.65,17.73,60600.0,9.8148,9.8704,9.8093,9.8537,60600.0
2008-01-28 14:30:00,17.74,17.94,17.74,17.81,108500.0,9.8593,9.9705,9.8593,9.8982,108500.0
2008-01-28 15:00:00,17.81,17.86,17.71,17.77,114700.0,9.8982,9.926,9.8426,9.876,114700.0
2008-01-28 15:30:00,17.77,17.95,17.77,17.86,161600.0,9.876,9.976,9.876,9.926,161600.0
2008-01-29 09:30:00,18.7,19.7,18.63,19.12,409000.0,10.3928,10.9486,10.3539,10.6263,409000.0
2008-01-29 10:00:00,19.12,19.25,18.96,19.06,300900.0,10.6263,10.6985,10.5373,10.5929,300900.0
2008-01-29 10:30:00,19.06,19.12,18.83,18.92,131100.0,10.5929,10.6263,10.4651,10.5151,131100.0
2008-01-29 11:00:00,18.91,19.55,18.91,19.5,147700.0,10.5096,10.8652,10.5096,10.8375,147700.0
2008-01-29 11:30:00,19.5,19.55,19.43,19.52,211600.0,10.8375,10.8652,10.7985,10.8486,211600.0
2008-01-29 12:00:00,19.52,19.73,19.46,19.66,305900.0,10.8486,10.9653,10.8152,10.9264,305900.0
2008-01-29 12:30:00,19.66,19.72,19.47,19.48,164100.0,10.9264,10.9597,10.8208,10.8263,164100.0
2008-01-29 13:00:00,19.49,19.75,19.48,19.72,112100.0,10.8319,10.9764,10.8263,10.9597,112100.0
2008-01-29 13:30:00,19.72,19.78,19.71,19.72,137200.0,10.9597,10.9931,10.9542,10.9597,137200.0
2008-01-29 14:00:00,19.73,19.78,19.59,19.75,135100.0,10.9653,10.9931,10.8875,10.9764,135100.0
2008-01-29 14:30:00,19.75,19.88,19.69,19.84,179300.0,10.9764,11.0486,10.943,11.0264,179300.0
2008-01-29 15:00:00,19.84,20.27,19.84,20.26,245100.0,11.0264,11.2654,11.0264,11.2598,245100.0
2008-01-29 15:30:00,20.26,20.42,19.95,19.97,391500.0,11.2598,11.3488,11.0875,11.0987,391500.0
2008-01-30 09:30:00,19.88,20.25,19.86,20.08,100300.0,11.0486,11.2543,11.0375,11.1598,100300.0
2008-01-30 10:00:00,20.05,20.3,20.0,20.03,87100.0,11.1431,11.2821,11.1153,11.132,87100.0
2008-01-30 10:30:00,20.02,20.04,19.96,19.98,74800.0,11.1265,11.1376,11.0931,11.1042,74800.0
2008-01-30 11:00:00,20.0,20.0,19.92,19.97,61300.0,11.1153,11.1153,11.0709,11.0987,61300.0
2008-01-30 11:30:00,19.96,20.01,19.88,19.92,57300.0,11.0931,11.1209,11.0486,11.0709,57300.0
2008-01-30 12:00:00,19.94,19.96,19.82,19.84,56800.0,11.082,11.0931,11.0153,11.0264,56800.0
2008-01-30 12:30:00,19.85,19.89,19.77,19.82,61700.0,11.032,11.0542,10.9875,11.0153,61700.0
2008-01-30 13:00:00,19.81,19.98,19.77,19.92,41100.0,11.0097,11.1042,10.9875,11.0709,41100.0
2008-01-30 13:30:00,19.93,19.95,19.85,19.87,50700.0,11.0764,11.0875,11.032,11.0431,50700.0
2008-01-30 14:00:00,19.86,20.5,19.86,20.32,108900.0,11.0375,11.3932,11.0375,11.2932,108900.0
2008-01-30 14:30:00,20.35,20.36,19.88,20.36,118600.0,11.3099,11.3154,11.0486,11.3154,118600.0
2008-01-30 15:00:00,20.36,20.45,20.11,20.31,156100.0,11.3154,11.3654,11.1765,11.2876,156100.0
2008-01-30 15:30:00,20.31,20.33,19.64,19.64,241600.0,11.2876,11.2987,10.9153,10.9153,241600.0
2008-01-31 09:30:00,19.55,20.07,19.34,20.01,84000.0,10.8652,11.1542,10.7485,11.1209,84000.0
2008-01-31 10:00:00,20.04,20.15,19.81,19.98,135600.0,11.1376,11.1987,11.0097,11.1042,135600.0
2008-01-31 10:30:00,19.98,20.17,19.89,20.15,97100.0,11.1042,11.2098,11.0542,11.1987,97100.0
2008-01-31 11:00:00,20.16,20.3,20.07,20.21,54600.0,11.2043,11.2821,11.1542,11.232,54600.0
2008-01-31 11:30:00,20.2,20.49,20.04,20.27,99700.0,11.2265,11.3877,11.1376,11.2654,99700.0
2008-01-31 12:00:00,20.27,20.27,19.98,20.08,108200.0,11.2654,11.2654,11.1042,11.1598,108200.0
2008-01-31 12:30:00,20.08,20.22,20.0,20.19,90200.0,11.1598,11.2376,11.1153,11.2209,90200.0
2008-01-31 13:00:00,20.2,20.26,20.13,20.16,121000.0,11.2265,11.2598,11.1876,11.2043,121000.0
2008-01-31 13:30:00,20.17,20.32,20.12,20.12,113400.0,11.2098,11.2932,11.182,11.182,113400.0
2008-01-31 14:00:00,20.11,20.35,20.09,20.31,88500.0,11.1765,11.3099,11.1654,11.2876,88500.0
2008-01-31 14:30:00,20.3,20.48,20.3,20.45,135700.0,11.2821,11.3821,11.2821,11.3654,135700.0
2008-01-31 15:00:00,20.45,20.49,20.36,20.48,114100.0,11.3654,11.3877,11.3154,11.3821,114100.0
2008-01-31 15:30:00,20.46,20.54,20.32,20.43,303400.0,11.371,11.4155,11.2932,11.3543,303400.0
2008-02-01 09:30:00,20.57,20.62,20.28,20.56,74400.0,11.4321,11.4599,11.271,11.4266,74400.0
2008-02-01 10:00:00,20.59,20.71,20.32,20.44,114900.0,11.4432,11.5099,11.2932,11.3599,114900.0
2008-02-01 10:30:00,20.44,20.44,20.26,20.33,112000.0,11.3599,11.3599,11.2598,11.2987,112000.0
2008-02-01 11:00:00,20.34,20.44,20.3,20.4,142300.0,11.3043,11.3599,11.2821,11.3376,142300.0
2008-02-01 11:30:00,20.39,20.44,20.36,20.42,74400.0,11.3321,11.3599,11.3154,11.3488,74400.0
2008-02-01 12:00:00,20.41,20.56,20.36,20.43,72300.0,11.3432,11.4266,11.3154,11.3543,72300.0
2008-02-01 12:30:00,20.43,20.45,20.36,20.42,49300.0,11.3543,11.3654,11.3154,11.3488,49300.0
2008-02-01 13:00:00,20.42,20.54,20.41,20.53,37000.0,11.3488,11.4155,11.3432,11.4099,37000.0
2008-02-01 13:30:00,20.52,20.58,20.42,20.47,36900.0,11.4043,11.4377,11.3488,11.3765,36900.0
2008-02-01 14:00:00,20.45,20.62,20.44,20.58,50200.0,11.3654,11.4599,11.3599,11.4377,50200.0
2008-02-01 14:30:00,20.59,20.76,20.57,20.75,96100.0,11.4432,11.5377,11.4321,11.5322,96100.0
2008-02-01 15:00:00,20.73,20.83,20.63,20.8,121200.0,11.521,11.5766,11.4655,11.56,121200.0
2008-02-01 15:30:00,20.8,20.9,20.78,20.78,142500.0,11.56,11.6155,11.5488,11.5488,142500.0
2008-02-04 09:30:00,20.79,20.94,20.49,20.58,78800.0,11.5544,11.6378,11.3877,11.4377,78800.0
2008-02-04 10:00:00,20.59,20.92,20.52,20.91,100900.0,11.4432,11.6266,11.4043,11.6211,100900.0
2008-02-04 10:30:00,20.9,20.97,20.75,20.97,69200.0,11.6155,11.6544,11.5322,11.6544,69200.0
2008-02-04 11:00:00,20.95,21.04,20.85,20.98,71600.0,11.6433,11.6933,11.5877,11.66,71600.0
2008-02-04 11:30:00,20.98,21.04,20.89,20.93,46800.0,11.66,11.6933,11.61,11.6322,46800.0
2008-02-04 12:00:00,20.93,20.94,20.8,20.83,44700.0,11.6322,11.6378,11.56,11.5766,44700.0
2008-02-04 12:30:00,20.84,20.9,20.82,20.9,35800.0,11.5822,11.6155,11.5711,11.6155,35800.0
2008-02-04 13:00:00,20.89,20.91,20.75,20.87,46200.0,11.61,11.6211,11.5322,11.5989,46200.0
2008-02-04 13:30:00,20.87,20.98,20.87,20.92,51900.0,11.5989,11.66,11.5989,11.6266,51900.0
2008-02-04 14:00:00,20.92,20.94,20.85,20.91,53700.0,11.6266,11.6378,11.5877,11.6211,53700.0
2008-02-04 14:30:00,20.9,20.92,20.81,20.87,81000.0,11.6155,11.6266,11.5655,11.5989,81000.0
2008-02-04 15:00:00,20.86,20.92,20.78,20.84,98700.0,11.5933,11.6266,11.5488,11.5822,98700.0
2008-02-04 15:30:00,20.84,20.89,20.8,20.85,138600.0,11.5822,11.61,11.56,11.5877,138600.0
2008-02-05 09:30:00,20.48,20.8,20.33,20.68,132100.0,11.3821,11.56,11.2987,11.4933,132100.0
2008-02-05 10:00:00,20.67,20.87,20.6,20.81,117500.0,11.4877,11.5989,11.4488,11.5655,117500.0
2008-02-05 10:30:00,20.84,20.96,20.66,20.85,135200.0,11.5822,11.6489,11.4821,11.5877,135200.0
2008-02-05 11:00:00,20.87,20.88,20.73,20.79,94000.0,11.5989,11.6044,11.521,11.5544,94000.0
2008-02-05 11:30:00,20.78,20.9,20.73,20.86,71500.0,11.5488,11.6155,11.521,11.5933,71500.0
2008-02-05 12:00:00,20.87,20.89,20.69,20.71,51200.0,11.5989,11.61,11.4988,11.5099,51200.0
2008-02-05 12:30:00,20.71,20.8,20.64,20.65,87800.0,11.5099,11.56,11.471,11.4766,87800.0
2008-02-05 13:00:00,20.65,20.77,20.64,20.73,87000.0,11.4766,11.5433,11.471,11.521,87000.0
2008-02-05 13:30:00,20.72,20.75,20.54,20.66,99200.0,11.5155,11.5322,11.4155,11.4821,99200.0
2008-02-05 14:00:00,20.66,20.71,20.51,20.65,85700.0,11.4821,11.5099,11.3988,11.4766,85700.0
2008-02-05 14:30:00,20.67,20.76,20.58,20.63,104300.0,11.4877,11.5377,11.4377,11.4655,104300.0
2008-02-05 15:00:00,20.63,20.63,20.42,20.48,132000.0,11.4655,11.4655,11.3488,11.3821,132000.0
2008-02-05 15:30:00,20.45,20.62,20.43,20.5,165900.0,11.3654,11.4599,11.3543,11.3932,165900.0
2008-02-06 09:30:00,20.55,20.81,20.46,20.56,95300.0,11.421,11.5655,11.371,11.4266,95300.0
2008-02-06 10:00:00,20.56,20.84,20.56,20.8,94700.0,11.4266,11.5822,11.4266,11.56,94700.0
2008-02-06 10:30:00,20.8,20.9,20.63,20.83,80300.0,11.56,11.6155,11.4655,11.5766,80300.0
2008-02-06 11:00:00,20.83,20.92,20.72,20.86,62900.0,11.5766,11.6266,11.5155,11.5933,62900.0
2008-02-06 11:30:00,20.88,20.98,20.78,20.92,60300.0,11.6044,11.66,11.5488,11.6266,60300.0
2008-02-06 12:00:00,20.89,20.94,20.76,20.78,37600.0,11.61,11.6378,11.5377,11.5488,37600.0
2008-02-06 12:30:00,20.78,20.79,20.66,20.72,42500.0,11.5488,11.5544,11.4821,11.5155,42500.0
2008-02-06 13:00:00,20.71,20.74,20.66,20.67,56000.0,11.5099,11.5266,11.4821,11.4877,56000.0
2008-02-06 13:30:00,20.67,20.67,20.5,20.52,68300.0,11.4877,11.4877,11.3932,11.4043,68300.0
2008-02-06 14:00:00,20.52,20.59,20.43,20.55,84900.0,11.4043,11.4432,11.3543,11.421,84900.0
2008-02-06 14:30:00,20.55,20.59,20.44,20.48,101000.0,11.421,11.4432,11.3599,11.3821,101000.0
2008-02-06 15:00:00,20.47,20.57,20.4,20.48,134900.0,11.3765,11.4321,11.3376,11.3821,134900.0
2008-02-06 15:30:00,20.48,20.52,20.29,20.37,232300.0,11.3821,11.4043,11.2765,11.321,232300.0
2008-02-07 09:30:00,20.2,20.73,20.08,20.22,105300.0,11.3381,11.6356,11.2707,11.3493,105300.0
2008-02-07 10:00:00,20.23,20.5,20.2,20.22,119700.0,11.3549,11.5065,11.3381,11.3493,119700.0
2008-02-07 10:30:00,20.23,20.27,20.1,20.17,188100.0,11.3549,11.3774,11.282,11.3212,188100.0
2008-02-07 11:00:00,20.17,20.23,19.97,20.08,135900.0,11.3212,11.3549,11.209,11.2707,135900.0
2008-02-07 11:30:00,20.09,20.13,19.99,20.06,125500.0,11.2763,11.2988,11.2202,11.2595,125500.0
2008-02-07 12:00:00,20.04,20.15,20.0,20.14,78100.0,11.2483,11.31,11.2258,11.3044,78100.0
2008-02-07 12:30:00,20.14,20.25,20.1,20.19,76600.0,11.3044,11.3662,11.282,11.3325,76600.0
2008-02-07 13:00:00,20.19,20.19,19.98,20.1,76300.0,11.3325,11.3325,11.2146,11.282,76300.0
2008-02-07 13:30:00,20.1,20.35,20.06,20.32,88900.0,11.282,11.4223,11.2595,11.4054,88900.0
2008-02-07 14:00:00,20.31,20.41,20.13,20.2,119100.0,11.3998,11.456,11.2988,11.3381,119100.0
2008-02-07 14:30:00,20.2,20.2,19.99,20.05,120100.0,11.3381,11.3381,11.2202,11.2539,120100.0
2008-02-07 15:00:00,20.03,20.17,19.84,20.08,138300.0,11.2427,11.3212,11.136,11.2707,138300.0
2008-02-07 15:30:00,20.09,20.2,19.94,20.09,139100.0,11.2763,11.3381,11.1922,11.2763,139100.0
2008-02-08 09:30:00,20.1,20.25,20.01,20.09,68000.0,11.282,11.3662,11.2314,11.2763,68000.0
2008-02-08 10:00:00,20.09,20.29,20.02,20.02,81000.0,11.2763,11.3886,11.2371,11.2371,81000.0
2008-02-08 10:30:00,20.04,20.21,19.97,20.13,73000.0,11.2483,11.3437,11.209,11.2988,73000.0
2008-02-08 11:00:00,20.13,20.3,20.07,20.23,97100.0,11.2988,11.3942,11.2651,11.3549,97100.0
2008-02-08 11:30:00,20.23,20.29,20.08,20.08,51800.0,11.3549,11.3886,11.2707,11.2707,51800.0
2008-02-08 12:00:00,20.06,20.25,20.02,20.2,65900.0,11.2595,11.3662,11.2371,11.3381,65900.0
2008-02-08 12:30:00,20.2,20.28,20.09,20.28,61000.0,11.3381,11.383,11.2763,11.383,61000.0
2008-02-08 13:00:00,20.28,20.29,20.07,20.11,71600.0,11.383,11.3886,11.2651,11.2876,71600.0
2008-02-08 13:30:00,20.13,20.2,20.01,20.09,80300.0,11.2988,11.3381,11.2314,11.2763,80300.0
2008-02-08 14:00:00,20.08,20.24,20.06,20.18,71500.0,11.2707,11.3605,11.2595,11.3269,71500.0
2008-02-08 14:30:00,20.15,20.2,20.09,20.1,62300.0,11.31,11.3381,11.2763,11.282,62300.0
2008-02-08 15:00:00,20.09,20.19,20.06,20.16,64000.0,11.2763,11.3325,11.2595,11.3156,64000.0
2008-02-08 15:30:00,20.17,20.4,20.16,20.2,138300.0,11.3212,11.4503,11.3156,11.3381,138300.0
2008-02-11 09:30:00,20.2,20.39,20.1,20.22,69100.0,11.3381,11.4447,11.282,11.3493,69100.0
2008-02-11 10:00:00,20.23,20.3,20.05,20.27,106600.0,11.3549,11.3942,11.2539,11.3774,106600.0
2008-02-11 10:30:00,20.28,20.34,20.18,20.29,84800.0,11.383,11.4167,11.3269,11.3886,84800.0
2008-02-11 11:00:00,20.3,20.38,20.2,20.25,90500.0,11.3942,11.4391,11.3381,11.3662,90500.0
2008-02-11 11:30:00,20.25,20.26,20.15,20.23,73000.0,11.3662,11.3718,11.31,11.3549,73000.0
2008-02-11 12:00:00,20.24,20.42,20.22,20.32,53100.0,11.3605,11.4616,11.3493,11.4054,53100.0
2008-02-11 12:30:00,20.33,20.45,20.3,20.45,99400.0,11.4111,11.4784,11.3942,11.4784,99400.0
2008-02-11 13:00:00,20.43,20.51,20.34,20.5,56400.0,11.4672,11.5121,11.4167,11.5065,56400.0
2008-02-11 13:30:00,20.51,20.54,20.36,20.39,74500.0,11.5121,11.5289,11.4279,11.4447,74500.0
2008-02-11 14:00:00,20.39,20.53,20.3,20.41,83100.0,11.4447,11.5233,11.3942,11.456,83100.0
2008-02-11 14:30:00,20.41,20.48,20.3,20.42,48600.0,11.456,11.4952,11.3942,11.4616,48600.0
2008-02-11 15:00:00,20.41,20.6,20.34,20.52,133900.0,11.456,11.5626,11.4167,11.5177,133900.0
2008-02-11 15:30:00,20.51,20.57,20.37,20.46,132500.0,11.5121,11.5458,11.4335,11.484,132500.0
2008-02-12 09:30:00,20.57,20.7,20.54,20.62,131900.0,11.5458,11.6187,11.5289,11.5738,131900.0
2008-02-12 10:00:00,20.62,20.89,20.62,20.88,87800.0,11.5738,11.7254,11.5738,11.7198,87800.0
2008-02-12 10:30:00,20.88,20.98,20.84,20.93,104900.0,11.7198,11.7759,11.6973,11.7478,104900.0
2008-02-12 11:00:00,20.92,20.92,20.8,20.81,62400.0,11.7422,11.7422,11.6749,11.6805,62400.0
2008-02-12 11:30:00,20.82,20.97,20.82,20.95,100000.0,11.6861,11.7703,11.6861,11.7591,100000.0
2008-02-12 12:00:00,20.96,20.99,20.86,20.92,89900.0,11.7647,11.7815,11.7085,11.7422,89900.0
2008-02-12 12:30:00,20.92,20.94,20.78,20.9,78800.0,11.7422,11.7534,11.6636,11.731,78800.0
2008-02-12 13:00:00,20.91,21.1,20.91,21.07,76600.0,11.7366,11.8432,11.7366,11.8264,76600.0
2008-02-12 13:30:00,21.07,21.24,21.04,21.21,89100.0,11.8264,11.9218,11.8096,11.905,89100.0
2008-02-12 14:00:00,21.21,21.22,21.08,21.14,86900.0,11.905,11.9106,11.832,11.8657,86900.0
2008-02-12 14:30:00,21.15,21.23,21.11,21.22,153500.0,11.8713,11.9162,11.8489,11.9106,153500.0
2008-02-12 15:00:00,21.23,21.23,20.85,20.99,194200.0,11.9162,11.9162,11.7029,11.7815,194200.0
2008-02-12 15:30:00,21.0,21.06,20.85,20.99,233700.0,11.7871,11.8208,11.7029,11.7815,233700.0
2008-02-13 09:30:00,20.98,21.02,20.86,20.91,91900.0,11.7759,11.7983,11.7085,11.7366,91900.0
2008-02-13 10:00:00,20.89,21.0,20.8,20.96,142200.0,11.7254,11.7871,11.6749,11.7647,142200.0
2008-02-13 10:30:00,20.96,20.97,20.76,20.87,92200.0,11.7647,11.7703,11.6524,11.7142,92200.0
2008-02-13 11:00:00,20.86,21.05,20.85,21.05,90600.0,11.7085,11.8152,11.7029,11.8152,90600.0
2008-02-13 11:30:00,21.05,21.05,20.95,20.99,75200.0,11.8152,11.8152,11.7591,11.7815,75200.0
2008-02-13 12:00:00,21.03,21.12,20.98,21.09,135700.0,11.804,11.8545,11.7759,11.8376,135700.0
2008-02-13 12:30:00,21.11,21.22,21.11,21.2,49400.0,11.8489,11.9106,11.8489,11.8994,49400.0
2008-02-13 13:00:00,21.19,21.4,21.13,21.29,93000.0,11.8938,12.0116,11.8601,11.9499,93000.0
2008-02-13 13:30:00,21.31,21.33,21.26,21.28,51900.0,11.9611,11.9723,11.9331,11.9443,51900.0
2008-02-13 14:00:00,21.28,21.3,21.14,21.18,123100.0,11.9443,11.9555,11.8657,11.8882,123100.0
2008-02-13 14:30:00,21.18,21.29,21.14,21.26,101200.0,11.8882,11.9499,11.8657,11.9331,101200.0
2008-02-13 15:00:00,21.25,21.34,21.25,21.27,99400.0,11.9274,11.978,11.9274,11.9387,99400.0
2008-02-13 15:30:00,21.27,21.36,21.24,21.26,144600.0,11.9387,11.9892,11.9218,11.9331,144600.0
2008-02-14 09:30:00,21.24,21.34,21.0,21.12,106500.0,11.9218,11.978,11.7871,11.8545,106500.0
2008-02-14 10:00:00,21.12,21.37,21.12,21.18,63500.0,11.8545,11.9948,11.8545,11.8882,63500.0
2008-02-14 10:30:00,21.18,21.22,21.04,21.06,82800.0,11.8882,11.9106,11.8096,11.8208,82800.0
2008-02-14 11:00:00,21.06,21.15,20.88,21.11,83300.0,11.8208,11.8713,11.7198,11.8489,83300.0
2008-02-14 11:30:00,21.11,21.14,20.9,20.93,68800.0,11.8489,11.8657,11.731,11.7478,68800.0
2008-02-14 12:00:00,20.93,21.09,20.84,21.06,102000.0,11.7478,11.8376,11.6973,11.8208,102000.0
2008-02-14 12:30:00,21.04,21.05,20.89,20.9,66400.0,11.8096,11.8152,11.7254,11.731,66400.0
2008-02-14 13:00:00,20.9,20.91,20.75,20.79,60900.0,11.731,11.7366,11.6468,11.6692,60900.0
2008-02-14 13:30:00,20.8,20.87,20.76,20.86,52300.0,11.6749,11.7142,11.6524,11.7085,52300.0
2008-02-14 14:00:00,20.86,20.9,20.77,20.81,62800.0,11.7085,11.731,11.658,11.6805,62800.0
2008-02-14 14:30:00,20.8,20.83,20.66,20.71,104500.0,11.6749,11.6917,11.5963,11.6243,104500.0
2008-02-14 15:00:00,20.71,20.95,20.67,20.91,179000.0,11.6243,11.7591,11.6019,11.7366,179000.0
2008-02-14 15:30:00,20.9,20.92,20.71,20.75,166800.0,11.731,11.7422,11.6243,11.6468,166800.0
2008-02-15 09:30:00,20.66,20.79,20.35,20.41,55200.0,11.5963,11.6692,11.4223,11.456,55200.0
2008-02-15 10:00:00,20.41,20.52,20.28,20.52,72800.0,11.456,11.5177,11.383,11.5177,72800.0
2008-02-15 10:30:00,20.52,20.63,20.39,20.46,46100.0,11.5177,11.5794,11.4447,11.484,46100.0
2008-02-15 11:00:00,20.46,20.5,20.29,20.4,48100.0,11.484,11.5065,11.3886,11.4503,48100.0
2008-02-15 11:30:00,20.39,20.39,20.3,20.31,24700.0,11.4447,11.4447,11.3942,11.3998,24700.0
2008-02-15 12:00:00,20.34,20.42,20.21,20.22,66400.0,11.4167,11.4616,11.3437,11.3493,66400.0
2008-02-15 12:30:00,20.23,20.37,20.2,20.33,33800.0,11.3549,11.4335,11.3381,11.4111,33800.0
2008-02-15 13:00:00,20.35,20.4,20.29,20.37,23900.0,11.4223,11.4503,11.3886,11.4335,23900.0
2008-02-15 13:30:00,20.39,20.49,20.35,20.49,27400.0,11.4447,11.5009,11.4223,11.5009,27400.0
2008-02-15 14:00:00,20.47,20.51,20.38,20.45,42800.0,11.4896,11.5121,11.4391,11.4784,42800.0
2008-02-15 14:30:00,20.45,20.55,20.39,20.53,43300.0,11.4784,11.5345,11.4447,11.5233,43300.0
2008-02-15 15:00:00,20.53,20.65,20.47,20.56,71700.0,11.5233,11.5907,11.4896,11.5402,71700.0
2008-02-15 15:30:00,20.57,20.77,20.55,20.76,80500.0,11.5458,11.658,11.5345,11.6524,80500.0
2008-02-19 09:30:00,21.0,21.19,20.96,21.01,41800.0,11.7871,11.8938,11.7647,11.7927,41800.0
2008-02-19 10:00:00,21.01,21.23,20.95,21.13,67800.0,11.7927,11.9162,11.7591,11.8601,67800.0
2008-02-19 10:30:00,21.13,21.24,21.05,21.19,84600.0,11.8601,11.9218,11.8152,11.8938,84600.0
2008-02-19 11:00:00,21.19,21.23,21.12,21.17,70100.0,11.8938,11.9162,11.8545,11.8825,70100.0
2008-02-19 11:30:00,21.17,21.23,21.15,21.2,58500.0,11.8825,11.9162,11.8713,11.8994,58500.0
2008-02-19 12:00:00,21.22,21.33,21.17,21.31,58600.0,11.9106,11.9723,11.8825,11.9611,58600.0
2008-02-19 12:30:00,21.3,21.35,21.18,21.29,47900.0,11.9555,11.9836,11.8882,11.9499,47900.0
2008-02-19 13:00:00,21.29,21.5,21.25,21.43,57200.0,11.9499,12.0678,11.9274,12.0285,57200.0
2008-02-19 13:30:00,21.42,21.49,21.35,21.36,38700.0,12.0229,12.0622,11.9836,11.9892,38700.0
2008-02-19 14:00:00,21.36,21.4,21.26,21.35,53700.0,11.9892,12.0116,11.9331,11.9836,53700.0
2008-02-19 14:30:00,21.34,21.36,21.05,21.05,97500.0,11.978,11.9892,11.8152,11.8152,97500.0
2008-02-19 15:00:00,21.05,21.07,20.96,20.98,97900.0,11.8152,11.8264,11.7647,11.7759,97900.0
2008-02-19 15:30:00,20.99,21.21,20.97,21.1,101000.0,11.7815,11.905,11.7703,11.8432,101000.0
2008-02-20 09:30:00,21.03,21.15,20.92,21.01,82100.0,11.804,11.8713,11.7422,11.7927,82100.0
2008-02-20 10:00:00,21.01,21.24,20.94,21.23,101300.0,11.7927,11.9218,11.7534,11.9162,101300.0
2008-02-20 10:30:00,21.23,21.52,21.19,21.44,137900.0,11.9162,12.079,11.8938,12.0341,137900.0
2008-02-20 11:00:00,21.44,21.58,21.43,21.45,115100.0,12.0341,12.1127,12.0285,12.0397,115100.0
2008-02-20 11:30:00,21.45,21.66,21.43,21.61,82300.0,12.0397,12.1576,12.0285,12.1295,82300.0
2008-02-20 12:00:00,21.6,21.93,21.58,21.76,125900.0,12.1239,12.3091,12.1127,12.2137,125900.0
2008-02-20 12:30:00,21.75,21.8,21.7,21.71,46900.0,12.2081,12.2362,12.18,12.1856,46900.0
2008-02-20 13:00:00,21.7,21.8,21.69,21.71,68500.0,12.18,12.2362,12.1744,12.1856,68500.0
2008-02-20 13:30:00,21.69,21.8,21.64,21.67,49700.0,12.1744,12.2362,12.1463,12.1632,49700.0
2008-02-20 14:00:00,21.68,21.8,21.55,21.66,123100.0,12.1688,12.2362,12.0958,12.1576,123100.0
2008-02-20 14:30:00,21.63,21.87,21.58,21.83,71700.0,12.1407,12.2754,12.1127,12.253,71700.0
2008-02-20 15:00:00,21.83,21.87,21.63,21.63,89700.0,12.253,12.2754,12.1407,12.1407,89700.0
2008-02-20 15:30:00,21.64,21.72,21.56,21.7,115400.0,12.1463,12.1912,12.1014,12.18,115400.0
2008-02-21 09:30:00,21.9,21.9,21.48,21.53,70900.0,12.2923,12.2923,12.0565,12.0846,70900.0
2008-02-21 10:00:00,21.53,21.53,21.29,21.32,69200.0,12.0846,12.0846,11.9499,11.9667,69200.0
2008-02-21 10:30:00,21.33,21.36,21.07,21.07,59400.0,11.9723,11.9892,11.8264,11.8264,59400.0
2008-02-21 11:00:00,21.06,21.17,21.06,21.12,45900.0,11.8208,11.8825,11.8208,11.8545,45900.0
2008-02-21 11:30:00,21.13,21.2,21.11,21.13,42200.0,11.8601,11.8994,11.8489,11.8601,42200.0
2008-02-21 12:00:00,21.12,21.21,21.02,21.13,35700.0,11.8545,11.905,11.7983,11.8601,35700.0
2008-02-21 12:30:00,21.12,21.13,21.03,21.09,29200.0,11.8545,11.8601,11.804,11.8376,29200.0
2008-02-21 13:00:00,21.1,21.11,20.93,21.01,56600.0,11.8432,11.8489,11.7478,11.7927,56600.0
2008-02-21 13:30:00,21.01,21.01,20.82,20.87,41700.0,11.7927,11.7927,11.6861,11.7142,41700.0
2008-02-21 14:00:00,20.87,21.05,20.86,21.0,77400.0,11.7142,11.8152,11.7085,11.7871,77400.0
2008-02-21 14:30:00,20.99,21.02,20.83,20.87,85700.0,11.7815,11.7983,11.6917,11.7142,85700.0
2008-02-21 15:00:00,20.86,20.9,20.74,20.85,109200.0,11.7085,11.731,11.6412,11.7029,109200.0
2008-02-21 15:30:00,20.86,20.89,20.71,20.75,113900.0,11.7085,11.7254,11.6243,11.6468,113900.0
2008-02-22 09:30:00,20.76,20.76,19.75,19.76,309000.0,11.6524,11.6524,11.0855,11.0911,309000.0
2008-02-22 10:00:00,19.78,19.78,19.35,19.44,301900.0,11.1023,11.1023,10.861,10.9115,301900.0
2008-02-22 10:30:00,19.46,19.46,19.2,19.24,221000.0,10.9227,10.9227,10.7768,10.7992,221000.0
2008-02-22 11:00:00,19.23,19.3,19.05,19.25,235000.0,10.7936,10.8329,10.6926,10.8049,235000.0
2008-02-22 11:30:00,19.26,19.39,19.16,19.17,129500.0,10.8105,10.8834,10.7543,10.76,129500.0
2008-02-22 12:00:00,19.18,19.19,18.96,19.02,183600.0,10.7656,10.7712,10.6421,10.6758,183600.0
2008-02-22 12:30:00,19.01,19.07,18.9,18.9,164000.0,10.6701,10.7038,10.6084,10.6084,164000.0
2008-02-22 13:00:00,18.9,18.96,18.76,18.76,212400.0,10.6084,10.6421,10.5298,10.5298,212400.0
2008-02-22 13:30:00,18.76,18.77,18.56,18.57,219500.0,10.5298,10.5354,10.4176,10.4232,219500.0
2008-02-22 14:00:00,18.57,18.59,18.33,18.48,474800.0,10.4232,10.4344,10.2885,10.3727,474800.0
2008-02-22 14:30:00,18.48,18.91,18.37,18.87,388900.0,10.3727,10.614,10.3109,10.5916,388900.0
2008-02-22 15:00:00,18.86,19.14,18.83,19.14,494700.0,10.586,10.7431,10.5691,10.7431,494700.0
2008-02-22 15:30:00,19.15,19.31,19.06,19.24,393400.0,10.7487,10.8385,10.6982,10.7992,393400.0
2008-02-25 09:30:00,19.15,19.54,19.05,19.15,190400.0,10.7487,10.9676,10.6926,10.7487,190400.0
2008-02-25 10:00:00,19.16,19.62,19.14,19.59,135400.0,10.7543,11.0125,10.7431,10.9957,135400.0
2008-02-25 10:30:00,19.58,19.75,19.54,19.68,97500.0,10.9901,11.0855,10.9676,11.0462,97500.0
2008-02-25 11:00:00,19.67,19.72,19.55,19.57,84500.0,11.0406,11.0687,10.9732,10.9845,84500.0
2008-02-25 11:30:00,19.57,19.68,19.5,19.51,79500.0,10.9845,11.0462,10.9452,10.9508,79500.0
2008-02-25 12:00:00,19.51,19.66,19.51,19.61,66200.0,10.9508,11.035,10.9508,11.0069,66200.0
2008-02-25 12:30:00,19.63,19.76,19.61,19.75,57800.0,11.0181,11.0911,11.0069,11.0855,57800.0
2008-02-25 13:00:00,19.75,19.75,19.64,19.7,106200.0,11.0855,11.0855,11.0238,11.0574,106200.0
2008-02-25 13:30:00,19.7,19.75,19.53,19.59,134100.0,11.0574,11.0855,10.962,10.9957,134100.0
2008-02-25 14:00:00,19.59,19.91,19.55,19.9,91100.0,10.9957,11.1753,10.9732,11.1697,91100.0
2008-02-25 14:30:00,19.9,20.12,19.9,20.05,277000.0,11.1697,11.2932,11.1697,11.2539,277000.0
2008-02-25 15:00:00,20.04,20.39,20.04,20.33,259100.0,11.2483,11.4447,11.2483,11.4111,259100.0
2008-02-25 15:30:00,20.35,20.56,20.29,20.43,364700.0,11.4223,11.5402,11.3886,11.4672,364700.0
2008-02-26 09:30:00,20.19,20.82,20.19,20.61,103800.0,11.3325,11.6861,11.3325,11.5682,103800.0
2008-02-26 10:00:00,20.61,20.83,20.55,20.76,163200.0,11.5682,11.6917,11.5345,11.6524,163200.0
2008-02-26 10:30:00,20.76,20.83,20.63,20.71,115400.0,11.6524,11.6917,11.5794,11.6243,115400.0
2008-02-26 11:00:00,20.71,20.97,20.7,20.93,129600.0,11.6243,11.7703,11.6187,11.7478,129600.0
2008-02-26 11:30:00,20.93,21.04,20.92,21.0,122500.0,11.7478,11.8096,11.7422,11.7871,122500.0
2008-02-26 12:00:00,21.0,21.17,20.99,21.04,196200.0,11.7871,11.8825,11.7815,11.8096,196200.0
2008-02-26 12:30:00,21.05,21.08,20.92,20.98,95900.0,11.8152,11.832,11.7422,11.7759,95900.0
2008-02-26 13:00:00,20.99,21.03,20.79,20.8,103800.0,11.7815,11.804,11.6692,11.6749,103800.0
2008-02-26 13:30:00,20.79,20.81,20.66,20.66,100800.0,11.6692,11.6805,11.5963,11.5963,100800.0
2008-02-26 14:00:00,20.65,20.78,20.62,20.77,117500.0,11.5907,11.6636,11.5738,11.658,117500.0
2008-02-26 14:30:00,20.78,21.0,20.78,20.89,149300.0,11.6636,11.7871,11.6636,11.7254,149300.0
2008-02-26 15:00:00,20.89,20.9,20.63,20.7,262800.0,11.7254,11.731,11.5794,11.6187,262800.0
2008-02-26 15:30:00,20.7,20.81,20.65,20.77,289800.0,11.6187,11.6805,11.5907,11.658,289800.0
2008-02-27 09:30:00,20.56,20.65,20.41,20.63,52200.0,11.5402,11.5907,11.456,11.5794,52200.0
2008-02-27 10:00:00,20.63,20.88,20.57,20.75,64800.0,11.5794,11.7198,11.5458,11.6468,64800.0
2008-02-27 10:30:00,20.73,21.05,20.73,20.84,44100.0,11.6356,11.8152,11.6356,11.6973,44100.0
2008-02-27 11:00:00,20.85,20.91,20.71,20.73,37500.0,11.7029,11.7366,11.6243,11.6356,37500.0
2008-02-27 11:30:00,20.73,20.88,20.68,20.86,40500.0,11.6356,11.7198,11.6075,11.7085,40500.0
2008-02-27 12:00:00,20.86,20.89,20.74,20.78,26200.0,11.7085,11.7254,11.6412,11.6636,26200.0
2008-02-27 12:30:00,20.78,20.88,20.77,20.83,28600.0,11.6636,11.7198,11.658,11.6917,28600.0
2008-02-27 13:00:00,20.83,20.88,20.76,20.78,33400.0,11.6917,11.7198,11.6524,11.6636,33400.0
2008-02-27 13:30:00,20.78,20.79,20.53,20.59,51600.0,11.6636,11.6692,11.5233,11.557,51600.0
2008-02-27 14:00:00,20.59,20.59,20.38,20.42,115000.0,11.557,11.557,11.4391,11.4616,115000.0
2008-02-27 14:30:00,20.43,20.46,20.35,20.46,94200.0,11.4672,11.484,11.4223,11.484,94200.0
2008-02-27 15:00:00,20.45,20.49,20.37,20.44,163700.0,11.4784,11.5009,11.4335,11.4728,163700.0
2008-02-27 15:30:00,20.45,20.49,20.36,20.47,215100.0,11.4784,11.5009,11.4279,11.4896,215100.0
2008-02-28 09:30:00,20.37,20.51,20.25,20.42,78600.0,11.4335,11.5121,11.3662,11.4616,78600.0
2008-02-28 10:00:00,20.44,20.56,20.34,20.56,40400.0,11.4728,11.5402,11.4167,11.5402,40400.0
2008-02-28 10:30:00,20.57,20.58,20.41,20.49,40800.0,11.5458,11.5514,11.456,11.5009,40800.0
2008-02-28 11:00:00,20.49,20.51,20.23,20.26,37900.0,11.5009,11.5121,11.3549,11.3718,37900.0
2008-02-28 11:30:00,20.25,20.25,20.08,20.2,49500.0,11.3662,11.3662,11.2707,11.3381,49500.0
2008-02-28 12:00:00,20.21,20.22,20.08,20.17,31500.0,11.3437,11.3493,11.2707,11.3212,31500.0
2008-02-28 12:30:00,20.22,20.25,20.1,20.12,71800.0,11.3493,11.3662,11.282,11.2932,71800.0
2008-02-28 13:00:00,20.12,20.21,20.08,20.1,48800.0,11.2932,11.3437,11.2707,11.282,48800.0
2008-02-28 13:30:00,20.12,20.24,20.11,20.21,32100.0,11.2932,11.3605,11.2876,11.3437,32100.0
2008-02-28 14:00:00,20.23,20.35,20.17,20.29,35600.0,11.3549,11.4223,11.3212,11.3886,35600.0
2008-02-28 14:30:00,20.28,20.41,20.21,20.41,55400.0,11.383,11.456,11.3437,11.456,55400.0
2008-02-28 15:00:00,20.41,20.41,20.15,20.17,65000.0,11.456,11.456,11.31,11.3212,65000.0
2008-02-28 15:30:00,20.17,20.25,20.13,20.25,144700.0,11.3212,11.3662,11.2988,11.3662,144700.0
2008-02-29 09:30:00,20.17,20.17,19.61,19.78,91000.0,11.3212,11.3212,11.0069,11.1023,91000.0
2008-02-29 10:00:00,19.76,19.8,19.66,19.7,91100.0,11.0911,11.1136,11.035,11.0574,91100.0
2008-02-29 10:30:00,19.72,19.75,19.6,19.66,87900.0,11.0687,11.0855,11.0013,11.035,87900.0
2008-02-29 11:00:00,19.66,19.71,19.55,19.62,77500.0,11.035,11.0631,10.9732,11.0125,77500.0
2008-02-29 11:30:00,19.62,19.73,19.61,19.69,89100.0,11.0125,11.0743,11.0069,11.0518,89100.0
2008-02-29 12:00:00,19.71,19.75,19.59,19.73,48000.0,11.0631,11.0855,10.9957,11.0743,48000.0
2008-02-29 12:30:00,19.74,19.74,19.68,19.74,36900.0,11.0799,11.0799,11.0462,11.0799,36900.0
2008-02-29 13:00:00,19.75,19.75,19.65,19.66,63300.0,11.0855,11.0855,11.0294,11.035,63300.0
2008-02-29 13:30:00,19.68,19.69,19.5,19.5,132600.0,11.0462,11.0518,10.9452,10.9452,132600.0
2008-02-29 14:00:00,19.53,19.56,19.43,19.44,62100.0,10.962,10.9789,10.9059,10.9115,62100.0
2008-02-29 14:30:00,19.44,19.49,19.38,19.4,50100.0,10.9115,10.9396,10.8778,10.8891,50100.0
2008-02-29 15:00:00,19.4,19.4,19.31,19.36,70300.0,10.8891,10.8891,10.8385,10.8666,70300.0
2008-02-29 15:30:00,19.37,19.37,19.14,19.22,147500.0,10.8722,10.8722,10.7431,10.788,147500.0
2008-03-03 09:30:00,19.32,19.97,19.16,19.3,130900.0,10.8441,11.209,10.7543,10.8329,130900.0
2008-03-03 10:00:00,19.29,19.62,19.27,19.62,104500.0,10.8273,11.0125,10.8161,11.0125,104500.0
2008-03-03 10:30:00,19.62,19.62,19.28,19.29,62200.0,11.0125,11.0125,10.8217,10.8273,62200.0
2008-03-03 11:00:00,19.29,19.33,19.2,19.33,69000.0,10.8273,10.8498,10.7768,10.8498,69000.0
2008-03-03 11:30:00,19.33,19.46,19.25,19.45,51900.0,10.8498,10.9227,10.8049,10.9171,51900.0
2008-03-03 12:00:00,19.44,19.44,19.25,19.33,31100.0,10.9115,10.9115,10.8049,10.8498,31100.0
2008-03-03 12:30:00,19.33,19.35,19.17,19.24,40200.0,10.8498,10.861,10.76,10.7992,40200.0
2008-03-03 13:00:00,19.24,19.29,19.16,19.28,43200.0,10.7992,10.8273,10.7543,10.8217,43200.0
2008-03-03 13:30:00,19.27,19.29,19.09,19.09,52100.0,10.8161,10.8273,10.7151,10.7151,52100.0
2008-03-03 14:00:00,19.09,19.13,18.97,19.03,92400.0,10.7151,10.7375,10.6477,10.6814,92400.0
2008-03-03 14:30:00,19.03,19.07,18.91,18.95,83600.0,10.6814,10.7038,10.614,10.6365,83600.0
2008-03-03 15:00:00,18.96,19.09,18.93,19.07,117000.0,10.6421,10.7151,10.6252,10.7038,117000.0
2008-03-03 15:30:00,19.07,19.19,19.06,19.16,150500.0,10.7038,10.7712,10.6982,10.7543,150500.0
2008-03-04 09:30:00,18.95,19.36,18.81,19.34,117200.0,10.6365,10.8666,10.5579,10.8554,117200.0
2008-03-04 10:00:00,19.34,19.39,19.17,19.19,80900.0,10.8554,10.8834,10.76,10.7712,80900.0
2008-03-04 10:30:00,19.17,19.3,18.99,19.01,73800.0,10.76,10.8329,10.6589,10.6701,73800.0
2008-03-04 11:00:00,19.0,19.11,18.94,19.01,89400.0,10.6645,10.7263,10.6309,10.6701,89400.0
2008-03-04 11:30:00,19.02,19.09,18.9,18.91,44800.0,10.6758,10.7151,10.6084,10.614,44800.0
2008-03-04 12:00:00,18.9,19.06,18.9,19.03,60800.0,10.6084,10.6982,10.6084,10.6814,60800.0
2008-03-04 12:30:00,19.03,19.14,18.94,18.96,56500.0,10.6814,10.7431,10.6309,10.6421,56500.0
2008-03-04 13:00:00,18.95,19.11,18.93,19.1,68000.0,10.6365,10.7263,10.6252,10.7207,68000.0
2008-03-04 13:30:00,19.09,19.1,18.92,18.99,108000.0,10.7151,10.7207,10.6196,10.6589,108000.0
2008-03-04 14:00:00,18.98,19.08,18.93,19.01,135800.0,10.6533,10.7094,10.6252,10.6701,135800.0
2008-03-04 14:30:00,19.01,19.23,18.98,19.03,107600.0,10.6701,10.7936,10.6533,10.6814,107600.0
2008-03-04 15:00:00,19.02,19.32,19.0,19.11,132000.0,10.6758,10.8441,10.6645,10.7263,132000.0
2008-03-04 15:30:00,19.12,19.34,19.07,19.07,120000.0,10.7319,10.8554,10.7038,10.7038,120000.0
2008-03-05 09:30:00,19.29,19.37,19.18,19.23,85400.0,10.8273,10.8722,10.7656,10.7936,85400.0
2008-03-05 10:00:00,19.25,19.63,19.23,19.5,73400.0,10.8049,11.0181,10.7936,10.9452,73400.0
2008-03-05 10:30:00,19.52,19.59,19.45,19.47,51300.0,10.9564,10.9957,10.9171,10.9283,51300.0
2008-03-05 11:00:00,19.47,19.51,19.36,19.48,100200.0,10.9283,10.9508,10.8666,10.934,100200.0
2008-03-05 11:30:00,19.48,19.51,19.39,19.43,57800.0,10.934,10.9508,10.8834,10.9059,57800.0
2008-03-05 12:00:00,19.43,19.56,19.36,19.43,77400.0,10.9059,10.9789,10.8666,10.9059,77400.0
2008-03-05 12:30:00,19.45,19.49,19.38,19.41,61000.0,10.9171,10.9396,10.8778,10.8947,61000.0
2008-03-05 13:00:00,19.4,19.51,19.24,19.25,53800.0,10.8891,10.9508,10.7992,10.8049,53800.0
2008-03-05 13:30:00,19.25,19.26,19.08,19.18,53900.0,10.8049,10.8105,10.7094,10.7656,53900.0
2008-03-05 14:00:00,19.2,19.28,19.14,19.25,31700.0,10.7768,10.8217,10.7431,10.8049,31700.0
2008-03-05 14:30:00,19.25,19.41,19.17,19.3,53300.0,10.8049,10.8947,10.76,10.8329,53300.0
2008-03-05 15:00:00,19.32,19.34,19.14,19.27,47700.0,10.8441,10.8554,10.7431,10.8161,47700.0
2008-03-05 15:30:00,19.24,19.32,19.2,19.25,114900.0,10.7992,10.8441,10.7768,10.8049,114900.0
2008-03-06 09:30:00,19.1,19.36,19.1,19.25,55800.0,10.7207,10.8666,10.7207,10.8049,55800.0
2008-03-06 10:00:00,19.26,19.26,19.09,19.19,51600.0,10.8105,10.8105,10.7151,10.7712,51600.0
2008-03-06 10:30:00,19.21,19.28,19.16,19.16,56300.0,10.7824,10.8217,10.7543,10.7543,56300.0
2008-03-06 11:00:00,19.2,19.22,19.08,19.08,48200.0,10.7768,10.788,10.7094,10.7094,48200.0
2008-03-06 11:30:00,19.08,19.1,19.01,19.04,35700.0,10.7094,10.7207,10.6701,10.687,35700.0
2008-03-06 12:00:00,19.03,19.05,18.92,19.02,72000.0,10.6814,10.6926,10.6196,10.6758,72000.0
2008-03-06 12:30:00,19.01,19.08,18.91,18.91,43600.0,10.6701,10.7094,10.614,10.614,43600.0
2008-03-06 13:00:00,18.93,19.0,18.85,18.9,37300.0,10.6252,10.6645,10.5803,10.6084,37300.0
2008-03-06 13:30:00,18.87,18.94,18.85,18.89,41000.0,10.5916,10.6309,10.5803,10.6028,41000.0
2008-03-06 14:00:00,18.9,19.0,18.8,18.82,71500.0,10.6084,10.6645,10.5523,10.5635,71500.0
2008-03-06 14:30:00,18.82,19.0,18.79,18.98,59500.0,10.5635,10.6645,10.5467,10.6533,59500.0
2008-03-06 15:00:00,18.98,19.01,18.86,19.01,81400.0,10.6533,10.6701,10.586,10.6701,81400.0
2008-03-06 15:30:00,19.0,19.0,18.75,18.78,138900.0,10.6645,10.6645,10.5242,10.5411,138900.0
2008-03-07 09:30:00,18.56,19.05,18.56,19.02,107500.0,10.4176,10.6926,10.4176,10.6758,107500.0
2008-03-07 10:00:00,19.03,19.07,18.85,18.91,68700.0,10.6814,10.7038,10.5803,10.614,68700.0
2008-03-07 10:30:00,18.88,18.93,18.73,18.76,74600.0,10.5972,10.6252,10.513,10.5298,74600.0
2008-03-07 11:00:00,18.75,18.78,18.66,18.69,39600.0,10.5242,10.5411,10.4737,10.4905,39600.0
2008-03-07 11:30:00,18.69,18.77,18.67,18.7,64400.0,10.4905,10.5354,10.4793,10.4961,64400.0
2008-03-07 12:00:00,18.68,18.69,18.5,18.53,56600.0,10.4849,10.4905,10.3839,10.4007,56600.0
2008-03-07 12:30:00,18.53,18.65,18.5,18.64,38000.0,10.4007,10.4681,10.3839,10.4625,38000.0
2008-03-07 13:00:00,18.62,18.64,18.42,18.51,37100.0,10.4512,10.4625,10.339,10.3895,37100.0
2008-03-07 13:30:00,18.51,18.52,18.35,18.36,44200.0,10.3895,10.3951,10.2997,10.3053,44200.0
2008-03-07 14:00:00,18.36,18.39,18.21,18.31,63900.0,10.3053,10.3221,10.2211,10.2772,63900.0
2008-03-07 14:30:00,18.31,18.46,18.26,18.45,35800.0,10.2772,10.3614,10.2492,10.3558,35800.0
2008-03-07 15:00:00,18.45,18.69,18.37,18.51,84700.0,10.3558,10.4905,10.3109,10.3895,84700.0
2008-03-07 15:30:00,18.52,18.54,18.3,18.35,112100.0,10.3951,10.4063,10.2716,10.2997,112100.0
2008-03-10 09:30:00,18.33,18.33,17.84,17.96,74800.0,10.2885,10.2885,10.0134,10.0808,74800.0
2008-03-10 10:00:00,18.0,18.05,17.85,17.9,140500.0,10.1032,10.1313,10.0191,10.0471,140500.0
2008-03-10 10:30:00,17.9,18.16,17.88,18.04,105200.0,10.0471,10.1931,10.0359,10.1257,105200.0
2008-03-10 11:00:00,18.03,18.11,17.85,17.85,67300.0,10.1201,10.165,10.0191,10.0191,67300.0
2008-03-10 11:30:00,17.86,17.87,17.65,17.74,87000.0,10.0247,10.0303,9.9068,9.9573,87000.0
2008-03-10 12:00:00,17.73,17.74,17.61,17.65,114000.0,9.9517,9.9573,9.8843,9.9068,114000.0
2008-03-10 12:30:00,17.64,17.78,17.58,17.76,85700.0,9.9012,9.9798,9.8675,9.9685,85700.0
2008-03-10 13:00:00,17.77,17.79,17.64,17.65,41200.0,9.9741,9.9854,9.9012,9.9068,41200.0
2008-03-10 13:30:00,17.65,17.72,17.56,17.56,53500.0,9.9068,9.9461,9.8563,9.8563,53500.0
2008-03-10 14:00:00,17.56,17.63,17.46,17.56,80700.0,9.8563,9.8956,9.8001,9.8563,80700.0
2008-03-10 14:30:00,17.57,17.66,17.54,17.57,42900.0,9.8619,9.9124,9.8451,9.8619,42900.0
2008-03-10 15:00:00,17.57,17.6,17.45,17.5,90500.0,9.8619,9.8787,9.7945,9.8226,90500.0
2008-03-10 15:30:00,17.5,17.58,17.33,17.35,183600.0,9.8226,9.8675,9.7272,9.7384,183600.0
2008-03-11 09:30:00,17.72,18.0,17.72,17.83,70000.0,9.9461,10.1032,9.9461,10.0078,70000.0
2008-03-11 10:00:00,17.82,18.07,17.78,18.01,72700.0,10.0022,10.1425,9.9798,10.1089,72700.0
2008-03-11 10:30:00,18.02,18.12,18.01,18.12,116700.0,10.1145,10.1706,10.1089,10.1706,116700.0
2008-03-11 11:00:00,18.12,18.14,18.01,18.06,56300.0,10.1706,10.1818,10.1089,10.1369,56300.0
2008-03-11 11:30:00,18.06,18.14,17.82,17.86,57100.0,10.1369,10.1818,10.0022,10.0247,57100.0
2008-03-11 12:00:00,17.87,18.05,17.87,17.99,27300.0,10.0303,10.1313,10.0303,10.0976,27300.0
2008-03-11 12:30:00,17.99,18.02,17.85,17.97,34100.0,10.0976,10.1145,10.0191,10.0864,34100.0
2008-03-11 13:00:00,17.96,18.11,17.91,18.11,44500.0,10.0808,10.165,10.0527,10.165,44500.0
2008-03-11 13:30:00,18.1,18.19,18.02,18.18,84300.0,10.1594,10.2099,10.1145,10.2043,84300.0
2008-03-11 14:00:00,18.19,18.22,18.13,18.18,57300.0,10.2099,10.2267,10.1762,10.2043,57300.0
2008-03-11 14:30:00,18.17,18.44,18.16,18.41,64400.0,10.1987,10.3502,10.1931,10.3334,64400.0
2008-03-11 15:00:00,18.41,18.52,18.34,18.5,132000.0,10.3334,10.3951,10.2941,10.3839,132000.0
2008-03-11 15:30:00,18.49,18.56,18.42,18.52,197600.0,10.3783,10.4176,10.339,10.3951,197600.0
2008-03-12 09:30:00,18.49,18.78,18.47,18.75,73600.0,10.3783,10.5411,10.3671,10.5242,73600.0
2008-03-12 10:00:00,18.75,18.85,18.6,18.8,119700.0,10.5242,10.5803,10.44,10.5523,119700.0
2008-03-12 10:30:00,18.79,18.92,18.72,18.91,57700.0,10.5467,10.6196,10.5074,10.614,57700.0
2008-03-12 11:00:00,18.91,19.17,18.91,19.08,49000.0,10.614,10.76,10.614,10.7094,49000.0
2008-03-12 11:30:00,19.06,19.1,18.98,18.99,38000.0,10.6982,10.7207,10.6533,10.6589,38000.0
2008-03-12 12:00:00,18.99,19.09,18.91,18.94,36700.0,10.6589,10.7151,10.614,10.6309,36700.0
2008-03-12 12:30:00,18.94,19.02,18.9,18.94,54500.0,10.6309,10.6758,10.6084,10.6309,54500.0
2008-03-12 13:00:00,18.95,19.1,18.95,19.06,45100.0,10.6365,10.7207,10.6365,10.6982,45100.0
2008-03-12 13:30:00,19.06,19.07,18.88,18.88,52600.0,10.6982,10.7038,10.5972,10.5972,52600.0
2008-03-12 14:00:00,18.88,18.97,18.79,18.81,40100.0,10.5972,10.6477,10.5467,10.5579,40100.0
2008-03-12 14:30:00,18.82,18.97,18.78,18.9,60200.0,10.5635,10.6477,10.5411,10.6084,60200.0
2008-03-12 15:00:00,18.9,18.91,18.79,18.82,57900.0,10.6084,10.614,10.5467,10.5635,57900.0
2008-03-12 15:30:00,18.81,18.85,18.62,18.66,133200.0,10.5579,10.5803,10.4512,10.4737,133200.0
2008-03-13 09:30:00,18.47,18.49,18.2,18.24,67500.0,10.3671,10.3783,10.2155,10.238,67500.0
2008-03-13 10:00:00,18.27,18.5,18.2,18.44,72600.0,10.2548,10.3839,10.2155,10.3502,72600.0
2008-03-13 10:30:00,18.46,18.46,18.27,18.4,63400.0,10.3614,10.3614,10.2548,10.3278,63400.0
2008-03-13 11:00:00,18.39,18.78,18.36,18.73,79000.0,10.3221,10.5411,10.3053,10.513,79000.0
2008-03-13 11:30:00,18.72,18.79,18.62,18.74,57000.0,10.5074,10.5467,10.4512,10.5186,57000.0
2008-03-13 12:00:00,18.75,18.93,18.75,18.85,54600.0,10.5242,10.6252,10.5242,10.5803,54600.0
2008-03-13 12:30:00,18.84,18.94,18.81,18.91,43300.0,10.5747,10.6309,10.5579,10.614,43300.0
2008-03-13 13:00:00,18.92,19.18,18.91,19.18,52300.0,10.6196,10.7656,10.614,10.7656,52300.0
2008-03-13 13:30:00,19.16,19.24,19.01,19.1,71600.0,10.7543,10.7992,10.6701,10.7207,71600.0
2008-03-13 14:00:00,19.08,19.14,18.98,19.06,59300.0,10.7094,10.7431,10.6533,10.6982,59300.0
2008-03-13 14:30:00,19.07,19.07,18.88,18.99,70200.0,10.7038,10.7038,10.5972,10.6589,70200.0
2008-03-13 15:00:00,18.99,19.04,18.9,18.95,75200.0,10.6589,10.687,10.6084,10.6365,75200.0
2008-03-13 15:30:00,18.96,18.99,18.87,18.95,118000.0,10.6421,10.6589,10.5916,10.6365,118000.0
2008-03-14 09:30:00,19.11,19.12,17.96,17.96,93600.0,10.7263,10.7319,10.0808,10.0808,93600.0
2008-03-14 10:00:00,17.99,18.21,17.79,17.96,132300.0,10.0976,10.2211,9.9854,10.0808,132300.0
2008-03-14 10:30:00,17.93,18.16,17.87,18.05,68400.0,10.064,10.1931,10.0303,10.1313,68400.0
2008-03-14 11:00:00,18.07,18.14,17.8,17.86,68700.0,10.1425,10.1818,9.991,10.0247,68700.0
2008-03-14 11:30:00,17.86,18.03,17.75,17.88,51100.0,10.0247,10.1201,9.9629,10.0359,51100.0
2008-03-14 12:00:00,17.9,18.0,17.85,17.88,66000.0,10.0471,10.1032,10.0191,10.0359,66000.0
2008-03-14 12:30:00,17.88,17.9,17.68,17.82,54700.0,10.0359,10.0471,9.9236,10.0022,54700.0
2008-03-14 13:00:00,17.79,17.82,17.67,17.79,74800.0,9.9854,10.0022,9.918,9.9854,74800.0
2008-03-14 13:30:00,17.76,17.87,17.69,17.74,47300.0,9.9685,10.0303,9.9292,9.9573,47300.0
2008-03-14 14:00:00,17.74,17.77,17.58,17.66,88000.0,9.9573,9.9741,9.8675,9.9124,88000.0
2008-03-14 14:30:00,17.66,17.78,17.58,17.75,89800.0,9.9124,9.9798,9.8675,9.9629,89800.0
2008-03-14 15:00:00,17.75,18.14,17.71,18.03,164000.0,9.9629,10.1818,9.9405,10.1201,164000.0
2008-03-14 15:30:00,18.04,18.05,17.79,17.88,158400.0,10.1257,10.1313,9.9854,10.0359,158400.0
2008-03-17 09:30:00,17.52,17.79,17.52,17.54,93700.0,9.8338,9.9854,9.8338,9.8451,93700.0
2008-03-17 10:00:00,17.54,17.73,17.45,17.69,70300.0,9.8451,9.9517,9.7945,9.9292,70300.0
2008-03-17 10:30:00,17.71,17.84,17.59,17.69,78900.0,9.9405,10.0134,9.8731,9.9292,78900.0
2008-03-17 11:00:00,17.71,17.76,17.39,17.43,49400.0,9.9405,9.9685,9.7609,9.7833,49400.0
2008-03-17 11:30:00,17.45,17.47,17.3,17.31,54700.0,9.7945,9.8058,9.7103,9.716,54700.0
2008-03-17 12:00:00,17.31,17.38,17.25,17.34,55800.0,9.716,9.7552,9.6823,9.7328,55800.0
2008-03-17 12:30:00,17.32,17.5,17.25,17.42,36700.0,9.7216,9.8226,9.6823,9.7777,36700.0
2008-03-17 13:00:00,17.43,17.43,17.28,17.35,31900.0,9.7833,9.7833,9.6991,9.7384,31900.0
2008-03-17 13:30:00,17.35,17.49,17.28,17.49,52400.0,9.7384,9.817,9.6991,9.817,52400.0
2008-03-17 14:00:00,17.5,17.64,17.44,17.45,57900.0,9.8226,9.9012,9.7889,9.7945,57900.0
2008-03-17 14:30:00,17.45,17.66,17.35,17.57,75200.0,9.7945,9.9124,9.7384,9.8619,75200.0
2008-03-17 15:00:00,17.59,17.82,17.54,17.72,85700.0,9.8731,10.0022,9.8451,9.9461,85700.0
2008-03-17 15:30:00,17.7,17.84,17.56,17.56,152700.0,9.9349,10.0134,9.8563,9.8563,152700.0
2008-03-18 09:30:00,17.82,18.11,17.75,17.94,45800.0,10.0022,10.165,9.9629,10.0696,45800.0
2008-03-18 10:00:00,17.93,18.0,17.88,17.95,50600.0,10.064,10.1032,10.0359,10.0752,50600.0
2008-03-18 10:30:00,17.95,18.06,17.88,18.05,63100.0,10.0752,10.1369,10.0359,10.1313,63100.0
2008-03-18 11:00:00,18.05,18.14,18.01,18.12,54000.0,10.1313,10.1818,10.1089,10.1706,54000.0
2008-03-18 11:30:00,18.12,18.14,18.0,18.02,45300.0,10.1706,10.1818,10.1032,10.1145,45300.0
2008-03-18 12:00:00,18.01,18.05,17.87,17.92,97100.0,10.1089,10.1313,10.0303,10.0583,97100.0
2008-03-18 12:30:00,17.92,17.99,17.86,17.99,46100.0,10.0583,10.0976,10.0247,10.0976,46100.0
2008-03-18 13:00:00,18.0,18.03,17.91,18.01,28800.0,10.1032,10.1201,10.0527,10.1089,28800.0
2008-03-18 13:30:00,18.02,18.04,17.93,17.98,21500.0,10.1145,10.1257,10.064,10.092,21500.0
2008-03-18 14:00:00,17.98,17.98,17.57,17.64,68400.0,10.092,10.092,9.8619,9.9012,68400.0
2008-03-18 14:30:00,17.63,18.11,17.5,18.1,94400.0,9.8956,10.165,9.8226,10.1594,94400.0
2008-03-18 15:00:00,18.09,18.18,17.91,18.15,128500.0,10.1538,10.2043,10.0527,10.1874,128500.0
2008-03-18 15:30:00,18.15,18.3,18.13,18.21,111900.0,10.1874,10.2716,10.1762,10.2211,111900.0
2008-03-19 09:30:00,18.13,18.59,18.13,18.21,57800.0,10.1762,10.4344,10.1762,10.2211,57800.0
2008-03-19 10:00:00,18.2,18.34,18.13,18.17,37900.0,10.2155,10.2941,10.1762,10.1987,37900.0
2008-03-19 10:30:00,18.16,18.28,18.04,18.28,44200.0,10.1931,10.2604,10.1257,10.2604,44200.0
2008-03-19 11:00:00,18.27,18.31,18.2,18.3,41100.0,10.2548,10.2772,10.2155,10.2716,41100.0
2008-03-19 11:30:00,18.29,18.32,18.18,18.21,35300.0,10.266,10.2829,10.2043,10.2211,35300.0
2008-03-19 12:00:00,18.22,18.23,18.07,18.11,52700.0,10.2267,10.2323,10.1425,10.165,52700.0
2008-03-19 12:30:00,18.11,18.22,17.98,18.16,157500.0,10.165,10.2267,10.092,10.1931,157500.0
2008-03-19 13:00:00,18.15,18.27,18.1,18.16,79800.0,10.1874,10.2548,10.1594,10.1931,79800.0
2008-03-19 13:30:00,18.15,18.18,17.98,18.06,68100.0,10.1874,10.2043,10.092,10.1369,68100.0
2008-03-19 14:00:00,18.06,18.08,17.97,18.02,74600.0,10.1369,10.1481,10.0864,10.1145,74600.0
2008-03-19 14:30:00,18.02,18.04,17.88,18.01,71000.0,10.1145,10.1257,10.0359,10.1089,71000.0
2008-03-19 15:00:00,18.01,18.02,17.75,17.78,82900.0,10.1089,10.1145,9.9629,9.9798,82900.0
2008-03-19 15:30:00,17.78,17.8,17.54,17.54,181100.0,9.9798,9.991,9.8451,9.8451,181100.0
2008-03-20 09:30:00,17.51,17.82,17.46,17.82,826800.0,9.8282,10.0022,9.8001,10.0022,826800.0
2008-03-20 10:00:00,17.82,17.97,17.78,17.95,82100.0,10.0022,10.0864,9.9798,10.0752,82100.0
2008-03-20 10:30:00,17.95,18.14,17.91,18.09,72400.0,10.0752,10.1818,10.0527,10.1538,72400.0
2008-03-20 11:00:00,18.08,18.09,17.98,18.05,32800.0,10.1481,10.1538,10.092,10.1313,32800.0
2008-03-20 11:30:00,18.06,18.08,17.76,17.8,33400.0,10.1369,10.1481,9.9685,9.991,33400.0
2008-03-20 12:00:00,17.8,17.92,17.72,17.73,38600.0,9.991,10.0583,9.9461,9.9517,38600.0
2008-03-20 12:30:00,17.73,17.74,17.62,17.62,32800.0,9.9517,9.9573,9.89,9.89,32800.0
2008-03-20 13:00:00,17.62,17.88,17.62,17.85,66500.0,9.89,10.0359,9.89,10.0191,66500.0
2008-03-20 13:30:00,17.84,17.96,17.84,17.95,41200.0,10.0134,10.0808,10.0134,10.0752,41200.0
2008-03-20 14:00:00,17.94,17.99,17.88,17.97,58000.0,10.0696,10.0976,10.0359,10.0864,58000.0
2008-03-20 14:30:00,17.98,18.11,17.96,18.02,58500.0,10.092,10.165,10.0808,10.1145,58500.0
2008-03-20 15:00:00,18.02,18.05,17.92,17.95,63700.0,10.1145,10.1313,10.0583,10.0752,63700.0
2008-03-20 15:30:00,17.95,17.98,17.81,17.95,117800.0,10.0752,10.092,9.9966,10.0752,117800.0
2008-03-24 09:30:00,18.06,18.45,18.06,18.44,39700.0,10.1369,10.3558,10.1369,10.3502,39700.0
2008-03-24 10:00:00,18.46,18.75,18.39,18.73,75900.0,10.3614,10.5242,10.3221,10.513,75900.0
2008-03-24 10:30:00,18.73,18.89,18.72,18.8,69800.0,10.513,10.6028,10.5074,10.5523,69800.0
2008-03-24 11:00:00,18.8,18.99,18.8,18.98,81900.0,10.5523,10.6589,10.5523,10.6533,81900.0
2008-03-24 11:30:00,18.99,19.38,18.96,19.36,148400.0,10.6589,10.8778,10.6421,10.8666,148400.0
2008-03-24 12:00:00,19.36,19.55,19.33,19.55,158700.0,10.8666,10.9732,10.8498,10.9732,158700.0
2008-03-24 12:30:00,19.55,19.75,19.52,19.72,149200.0,10.9732,11.0855,10.9564,11.0687,149200.0
2008-03-24 13:00:00,19.7,19.75,19.63,19.75,96000.0,11.0574,11.0855,11.0181,11.0855,96000.0
2008-03-24 13:30:00,19.74,19.81,19.66,19.8,77700.0,11.0799,11.1192,11.035,11.1136,77700.0
2008-03-24 14:00:00,19.79,19.79,19.65,19.67,83200.0,11.108,11.108,11.0294,11.0406,83200.0
2008-03-24 14:30:00,19.68,19.68,19.44,19.48,162700.0,11.0462,11.0462,10.9115,10.934,162700.0
2008-03-24 15:00:00,19.48,19.51,19.34,19.34,154600.0,10.934,10.9508,10.8554,10.8554,154600.0
2008-03-24 15:30:00,19.34,19.51,19.32,19.51,256600.0,10.8554,10.9508,10.8441,10.9508,256600.0
2008-03-25 09:30:00,19.56,20.08,19.32,19.97,124900.0,10.9789,11.2707,10.8441,11.209,124900.0
2008-03-25 10:00:00,19.96,20.0,19.83,19.95,154600.0,11.2034,11.2258,11.1304,11.1978,154600.0
2008-03-25 10:30:00,19.95,20.16,19.83,20.07,119200.0,11.1978,11.3156,11.1304,11.2651,119200.0
2008-03-25 11:00:00,20.08,20.29,20.07,20.26,143500.0,11.2707,11.3886,11.2651,11.3718,143500.0
2008-03-25 11:30:00,20.26,20.3,20.22,20.3,87200.0,11.3718,11.3942,11.3493,11.3942,87200.0
2008-03-25 12:00:00,20.3,20.38,20.26,20.37,92800.0,11.3942,11.4391,11.3718,11.4335,92800.0
2008-03-25 12:30:00,20.36,20.46,20.34,20.39,84400.0,11.4279,11.484,11.4167,11.4447,84400.0
2008-03-25 13:00:00,20.39,20.43,20.37,20.39,66700.0,11.4447,11.4672,11.4335,11.4447,66700.0
2008-03-25 13:30:00,20.39,20.46,20.33,20.46,57500.0,11.4447,11.484,11.4111,11.484,57500.0
2008-03-25 14:00:00,20.45,20.48,20.38,20.4,60500.0,11.4784,11.4952,11.4391,11.4503,60500.0
2008-03-25 14:30:00,20.4,20.48,20.31,20.46,92300.0,11.4503,11.4952,11.3998,11.484,92300.0
2008-03-25 15:00:00,20.44,20.47,20.38,20.46,98400.0,11.4728,11.4896,11.4391,11.484,98400.0
2008-03-25 15:30:00,20.47,20.47,20.3,20.36,212800.0,11.4896,11.4896,11.3942,11.4279,212800.0
2008-03-26 09:30:00,20.27,20.33,20.01,20.2,68900.0,11.3774,11.4111,11.2314,11.3381,68900.0
2008-03-26 10:00:00,20.2,20.28,20.15,20.19,129100.0,11.3381,11.383,11.31,11.3325,129100.0
2008-03-26 10:30:00,20.18,20.18,19.95,20.02,61800.0,11.3269,11.3269,11.1978,11.2371,61800.0
2008-03-26 11:00:00,20.02,20.19,19.98,20.19,55700.0,11.2371,11.3325,11.2146,11.3325,55700.0
2008-03-26 11:30:00,20.18,20.21,20.1,20.14,71300.0,11.3269,11.3437,11.282,11.3044,71300.0
2008-03-26 12:00:00,20.14,20.16,20.07,20.1,52600.0,11.3044,11.3156,11.2651,11.282,52600.0
2008-03-26 12:30:00,20.1,20.12,19.98,19.99,35100.0,11.282,11.2932,11.2146,11.2202,35100.0
2008-03-26 13:00:00,19.99,20.0,19.86,19.91,33300.0,11.2202,11.2258,11.1472,11.1753,33300.0
2008-03-26 13:30:00,19.9,19.9,19.83,19.89,31200.0,11.1697,11.1697,11.1304,11.1641,31200.0
2008-03-26 14:00:00,19.89,20.05,19.84,20.04,49200.0,11.1641,11.2539,11.136,11.2483,49200.0
2008-03-26 14:30:00,20.03,20.07,19.94,20.07,54800.0,11.2427,11.2651,11.1922,11.2651,54800.0
2008-03-26 15:00:00,20.08,20.09,19.98,20.05,77500.0,11.2707,11.2763,11.2146,11.2539,77500.0
2008-03-26 15:30:00,20.05,20.16,20.03,20.09,146600.0,11.2539,11.3156,11.2427,11.2763,146600.0
2008-03-27 09:30:00,20.0,20.0,19.57,19.75,99500.0,11.2258,11.2258,10.9845,11.0855,99500.0
2008-03-27 10:00:00,19.77,19.77,19.49,19.62,108500.0,11.0967,11.0967,10.9396,11.0125,108500.0
2008-03-27 10:30:00,19.62,19.98,19.58,19.89,190300.0,11.0125,11.2146,10.9901,11.1641,190300.0
2008-03-27 11:00:00,19.89,20.03,19.85,19.96,82700.0,11.1641,11.2427,11.1416,11.2034,82700.0
2008-03-27 11:30:00,19.97,20.05,19.93,19.99,58900.0,11.209,11.2539,11.1865,11.2202,58900.0
2008-03-27 12:00:00,19.99,20.03,19.93,20.02,70400.0,11.2202,11.2427,11.1865,11.2371,70400.0
2008-03-27 12:30:00,20.04,20.1,19.97,19.97,66800.0,11.2483,11.282,11.209,11.209,66800.0
2008-03-27 13:00:00,19.97,20.01,19.91,19.92,28300.0,11.209,11.2314,11.1753,11.1809,28300.0
2008-03-27 13:30:00,19.91,19.91,19.69,19.69,45800.0,11.1753,11.1753,11.0518,11.0518,45800.0
2008-03-27 14:00:00,19.69,19.73,19.64,19.71,36600.0,11.0518,11.0743,11.0238,11.0631,36600.0
2008-03-27 14:30:00,19.71,19.87,19.7,19.73,44200.0,11.0631,11.1529,11.0574,11.0743,44200.0
2008-03-27 15:00:00,19.73,19.76,19.6,19.65,50000.0,11.0743,11.0911,11.0013,11.0294,50000.0
2008-03-27 15:30:00,19.65,19.7,19.47,19.48,107300.0,11.0294,11.0574,10.9283,10.934,107300.0
2008-03-28 09:30:00,19.53,19.57,19.4,19.51,70800.0,10.962,10.9845,10.8891,10.9508,70800.0
2008-03-28 10:00:00,19.49,19.65,19.49,19.55,58400.0,10.9396,11.0294,10.9396,10.9732,58400.0
2008-03-28 10:30:00,19.56,19.56,19.44,19.5,80600.0,10.9789,10.9789,10.9115,10.9452,80600.0
2008-03-28 11:00:00,19.51,19.67,19.48,19.66,37400.0,10.9508,11.0406,10.934,11.035,37400.0
2008-03-28 11:30:00,19.66,19.72,19.66,19.66,30800.0,11.035,11.0687,11.035,11.035,30800.0
2008-03-28 12:00:00,19.67,19.67,19.5,19.54,15100.0,11.0406,11.0406,10.9452,10.9676,15100.0
2008-03-28 12:30:00,19.55,19.55,19.42,19.44,20200.0,10.9732,10.9732,10.9003,10.9115,20200.0
2008-03-28 13:00:00,19.45,19.49,19.44,19.45,21500.0,10.9171,10.9396,10.9115,10.9171,21500.0
2008-03-28 13:30:00,19.45,19.45,19.28,19.31,29200.0,10.9171,10.9171,10.8217,10.8385,29200.0
2008-03-28 14:00:00,19.31,19.39,19.28,19.3,41400.0,10.8385,10.8834,10.8217,10.8329,41400.0
2008-03-28 14:30:00,19.31,19.35,19.24,19.34,28900.0,10.8385,10.861,10.7992,10.8554,28900.0
2008-03-28 15:00:00,19.33,19.33,19.17,19.24,64900.0,10.8498,10.8498,10.76,10.7992,64900.0
2008-03-28 15:30:00,19.25,19.28,19.0,19.25,114200.0,10.8049,10.8217,10.6645,10.8049,114200.0
2008-03-31 09:30:00,19.3,19.68,19.13,19.68,71100.0,10.8329,11.0462,10.7375,11.0462,71100.0
2008-03-31 10:00:00,19.67,19.68,19.45,19.45,71800.0,11.0406,11.0462,10.9171,10.9171,71800.0
2008-03-31 10:30:00,19.45,19.49,19.32,19.39,63800.0,10.9171,10.9396,10.8441,10.8834,63800.0
2008-03-31 11:00:00,19.4,19.42,19.31,19.42,43600.0,10.8891,10.9003,10.8385,10.9003,43600.0
2008-03-31 11:30:00,19.42,19.51,19.41,19.45,23800.0,10.9003,10.9508,10.8947,10.9171,23800.0
2008-03-31 12:00:00,19.45,19.46,19.33,19.42,40200.0,10.9171,10.9227,10.8498,10.9003,40200.0
2008-03-31 12:30:00,19.42,19.57,19.39,19.56,34600.0,10.9003,10.9845,10.8834,10.9789,34600.0
2008-03-31 13:00:00,19.56,19.64,19.54,19.63,28100.0,10.9789,11.0238,10.9676,11.0181,28100.0
2008-03-31 13:30:00,19.64,19.67,19.55,19.59,38600.0,11.0238,11.0406,10.9732,10.9957,38600.0
2008-03-31 14:00:00,19.59,19.64,19.53,19.63,58200.0,10.9957,11.0238,10.962,11.0181,58200.0
2008-03-31 14:30:00,19.63,19.7,19.52,19.59,51600.0,11.0181,11.0574,10.9564,10.9957,51600.0
2008-03-31 15:00:00,19.59,19.69,19.51,19.63,74700.0,10.9957,11.0518,10.9508,11.0181,74700.0
2008-03-31 15:30:00,19.62,19.78,19.57,19.76,171600.0,11.0125,11.1023,10.9845,11.0911,171600.0
2008-04-01 09:30:00,19.65,20.17,19.65,19.96,109400.0,11.0294,11.3212,11.0294,11.2034,109400.0
2008-04-01 10:00:00,19.98,20.04,19.86,19.98,41400.0,11.2146,11.2483,11.1472,11.2146,41400.0
2008-04-01 10:30:00,19.99,20.02,19.94,19.99,66500.0,11.2202,11.2371,11.1922,11.2202,66500.0
2008-04-01 11:00:00,19.99,20.02,19.97,19.97,53500.0,11.2202,11.2371,11.209,11.209,53500.0
2008-04-01 11:30:00,19.98,20.09,19.97,20.08,51400.0,11.2146,11.2763,11.209,11.2707,51400.0
2008-04-01 12:00:00,20.08,20.4,20.08,20.4,80100.0,11.2707,11.4503,11.2707,11.4503,80100.0
2008-04-01 12:30:00,20.4,20.4,20.23,20.24,26300.0,11.4503,11.4503,11.3549,11.3605,26300.0
2008-04-01 13:00:00,20.24,20.37,20.24,20.36,25200.0,11.3605,11.4335,11.3605,11.4279,25200.0
2008-04-01 13:30:00,20.36,20.39,20.28,20.32,31100.0,11.4279,11.4447,11.383,11.4054,31100.0
2008-04-01 14:00:00,20.32,20.55,20.27,20.49,126900.0,11.4054,11.5345,11.3774,11.5009,126900.0
2008-04-01 14:30:00,20.5,20.74,20.5,20.65,103700.0,11.5065,11.6412,11.5065,11.5907,103700.0
2008-04-01 15:00:00,20.66,20.76,20.61,20.68,202300.0,11.5963,11.6524,11.5682,11.6075,202300.0
2008-04-01 15:30:00,20.68,20.77,20.55,20.76,290900.0,11.6075,11.658,11.5345,11.6524,290900.0
2008-04-02 09:30:00,20.76,20.84,20.61,20.75,38500.0,11.6524,11.6973,11.5682,11.6468,38500.0
2008-04-02 10:00:00,20.73,20.94,20.67,20.92,44300.0,11.6356,11.7534,11.6019,11.7422,44300.0
2008-04-02 10:30:00,20.92,21.0,20.91,21.0,39500.0,11.7422,11.7871,11.7366,11.7871,39500.0
2008-04-02 11:00:00,21.0,21.0,20.89,20.92,80500.0,11.7871,11.7871,11.7254,11.7422,80500.0
2008-04-02 11:30:00,20.91,20.98,20.85,20.89,64200.0,11.7366,11.7759,11.7029,11.7254,64200.0
2008-04-02 12:00:00,20.87,21.06,20.87,20.98,76800.0,11.7142,11.8208,11.7142,11.7759,76800.0
2008-04-02 12:30:00,20.98,21.08,20.97,21.07,32500.0,11.7759,11.832,11.7703,11.8264,32500.0
2008-04-02 13:00:00,21.06,21.09,20.96,21.02,36300.0,11.8208,11.8376,11.7647,11.7983,36300.0
2008-04-02 13:30:00,21.02,21.02,20.97,20.98,66900.0,11.7983,11.7983,11.7703,11.7759,66900.0
2008-04-02 14:00:00,20.99,21.03,20.86,20.88,68100.0,11.7815,11.804,11.7085,11.7198,68100.0
2008-04-02 14:30:00,20.88,20.89,20.69,20.75,70300.0,11.7198,11.7254,11.6131,11.6468,70300.0
2008-04-02 15:00:00,20.74,20.79,20.6,20.78,79200.0,11.6412,11.6692,11.5626,11.6636,79200.0
2008-04-02 15:30:00,20.78,20.9,20.76,20.89,94400.0,11.6636,11.731,11.6524,11.7254,94400.0
2008-04-03 09:30:00,20.78,21.0,20.49,20.98,89900.0,11.6636,11.7871,11.5009,11.7759,89900.0
2008-04-03 10:00:00,20.99,21.11,20.85,20.97,87900.0,11.7815,11.8489,11.7029,11.7703,87900.0
2008-04-03 10:30:00,20.94,21.1,20.93,21.06,88100.0,11.7534,11.8432,11.7478,11.8208,88100.0
2008-04-03 11:00:00,21.05,21.4,21.03,21.4,123600.0,11.8152,12.0116,11.804,12.0116,123600.0
2008-04-03 11:30:00,21.39,21.5,21.33,21.35,150000.0,12.006,12.0678,11.9723,11.9836,150000.0
2008-04-03 12:00:00,21.35,21.35,21.19,21.26,79500.0,11.9836,11.9836,11.8938,11.9331,79500.0
2008-04-03 12:30:00,21.25,21.38,21.22,21.35,88600.0,11.9274,12.0004,11.9106,11.9836,88600.0
2008-04-03 13:00:00,21.35,21.62,21.35,21.58,78600.0,11.9836,12.1351,11.9836,12.1127,78600.0
2008-04-03 13:30:00,21.58,21.64,21.42,21.42,74800.0,12.1127,12.1463,12.0229,12.0229,74800.0
2008-04-03 14:00:00,21.42,21.48,21.3,21.34,47400.0,12.0229,12.0565,11.9555,11.978,47400.0
2008-04-03 14:30:00,21.34,21.39,21.21,21.37,62600.0,11.978,12.006,11.905,11.9948,62600.0
2008-04-03 15:00:00,21.36,21.36,21.27,21.3,64100.0,11.9892,11.9892,11.9387,11.9555,64100.0
2008-04-03 15:30:00,21.31,21.33,21.18,21.3,108900.0,11.9611,11.9723,11.8882,11.9555,108900.0
2008-04-04 09:30:00,21.55,21.55,21.26,21.45,54500.0,12.0958,12.0958,11.9331,12.0397,54500.0
2008-04-04 10:00:00,21.45,21.47,21.28,21.43,37500.0,12.0397,12.0509,11.9443,12.0285,37500.0
2008-04-04 10:30:00,21.42,21.49,21.3,21.48,34600.0,12.0229,12.0622,11.9555,12.0565,34600.0
2008-04-04 11:00:00,21.49,21.59,21.48,21.59,38900.0,12.0622,12.1183,12.0565,12.1183,38900.0
2008-04-04 11:30:00,21.6,21.65,21.53,21.53,32100.0,12.1239,12.152,12.0846,12.0846,32100.0
2008-04-04 12:00:00,21.54,21.72,21.54,21.68,31900.0,12.0902,12.1912,12.0902,12.1688,31900.0
2008-04-04 12:30:00,21.7,21.7,21.64,21.66,21700.0,12.18,12.18,12.1463,12.1576,21700.0
2008-04-04 13:00:00,21.66,21.68,21.6,21.63,26700.0,12.1576,12.1688,12.1239,12.1407,26700.0
2008-04-04 13:30:00,21.63,21.63,21.45,21.47,24900.0,12.1407,12.1407,12.0397,12.0509,24900.0
2008-04-04 14:00:00,21.49,21.55,21.31,21.36,38800.0,12.0622,12.0958,11.9611,11.9892,38800.0
2008-04-04 14:30:00,21.37,21.57,21.34,21.52,46300.0,11.9948,12.1071,11.978,12.079,46300.0
2008-04-04 15:00:00,21.53,21.59,21.28,21.32,51600.0,12.0846,12.1183,11.9443,11.9667,51600.0
2008-04-04 15:30:00,21.32,21.43,21.31,21.43,68800.0,11.9667,12.0285,11.9611,12.0285,68800.0
2008-04-07 09:30:00,21.58,21.75,21.5,21.57,111800.0,12.1127,12.2081,12.0678,12.1071,111800.0
2008-04-07 10:00:00,21.63,21.66,21.51,21.52,43300.0,12.1407,12.1576,12.0734,12.079,43300.0
2008-04-07 10:30:00,21.52,21.7,21.52,21.68,77500.0,12.079,12.18,12.079,12.1688,77500.0
2008-04-07 11:00:00,21.69,21.72,21.62,21.63,38800.0,12.1744,12.1912,12.1351,12.1407,38800.0
2008-04-07 11:30:00,21.63,21.73,21.61,21.68,54300.0,12.1407,12.1969,12.1295,12.1688,54300.0
2008-04-07 12:00:00,21.69,21.7,21.63,21.68,31100.0,12.1744,12.18,12.1407,12.1688,31100.0
2008-04-07 12:30:00,21.68,21.75,21.63,21.75,30600.0,12.1688,12.2081,12.1407,12.2081,30600.0
2008-04-07 13:00:00,21.75,21.75,21.55,21.59,44800.0,12.2081,12.2081,12.0958,12.1183,44800.0
2008-04-07 13:30:00,21.57,21.58,21.41,21.45,36800.0,12.1071,12.1127,12.0172,12.0397,36800.0
2008-04-07 14:00:00,21.46,21.47,21.29,21.34,60000.0,12.0453,12.0509,11.9499,11.978,60000.0
2008-04-07 14:30:00,21.33,21.33,21.17,21.28,42900.0,11.9723,11.9723,11.8825,11.9443,42900.0
2008-04-07 15:00:00,21.27,21.3,21.08,21.29,84700.0,11.9387,11.9555,11.832,11.9499,84700.0
2008-04-07 15:30:00,21.29,21.33,21.2,21.29,64700.0,11.9499,11.9723,11.8994,11.9499,64700.0
2008-04-08 09:30:00,21.02,21.46,20.99,21.4,93600.0,11.7983,12.0453,11.7815,12.0116,93600.0
2008-04-08 10:00:00,21.41,21.58,21.33,21.49,87500.0,12.0172,12.1127,11.9723,12.0622,87500.0
2008-04-08 10:30:00,21.46,21.58,21.4,21.52,21800.0,12.0453,12.1127,12.0116,12.079,21800.0
2008-04-08 11:00:00,21.54,21.57,21.37,21.55,35200.0,12.0902,12.1071,11.9948,12.0958,35200.0
2008-04-08 11:30:00,21.56,21.64,21.48,21.53,23900.0,12.1014,12.1463,12.0565,12.0846,23900.0
2008-04-08 12:00:00,21.53,21.62,21.48,21.56,20300.0,12.0846,12.1351,12.0565,12.1014,20300.0
2008-04-08 12:30:00,21.56,21.63,21.44,21.44,20300.0,12.1014,12.1407,12.0341,12.0341,20300.0
2008-04-08 13:00:00,21.47,21.58,21.43,21.52,36000.0,12.0509,12.1127,12.0285,12.079,36000.0
2008-04-08 13:30:00,21.52,21.66,21.5,21.65,41000.0,12.079,12.1576,12.0678,12.152,41000.0
2008-04-08 14:00:00,21.65,21.66,21.55,21.57,69900.0,12.152,12.1576,12.0958,12.1071,69900.0
2008-04-08 14:30:00,21.58,21.71,21.56,21.71,30300.0,12.1127,12.1856,12.1014,12.1856,30300.0
2008-04-08 15:00:00,21.7,21.76,21.59,21.75,40500.0,12.18,12.2137,12.1183,12.2081,40500.0
2008-04-08 15:30:00,21.76,21.81,21.71,21.78,71000.0,12.2137,12.2418,12.1856,12.2249,71000.0
2008-04-09 09:30:00,21.8,21.8,21.46,21.47,60900.0,12.2362,12.2362,12.0453,12.0509,60900.0
2008-04-09 10:00:00,21.48,21.5,21.1,21.11,100800.0,12.0565,12.0678,11.8432,11.8489,100800.0
2008-04-09 10:30:00,21.11,21.19,21.04,21.19,65500.0,11.8489,11.8938,11.8096,11.8938,65500.0
2008-04-09 11:00:00,21.2,21.24,21.0,21.0,46500.0,11.8994,11.9218,11.7871,11.7871,46500.0
2008-04-09 11:30:00,21.01,21.02,20.71,20.83,87300.0,11.7927,11.7983,11.6243,11.6917,87300.0
2008-04-09 12:00:00,20.83,20.87,20.65,20.68,47000.0,11.6917,11.7142,11.5907,11.6075,47000.0
2008-04-09 12:30:00,20.69,20.79,20.55,20.55,69100.0,11.6131,11.6692,11.5345,11.5345,69100.0
2008-04-09 13:00:00,20.56,20.72,20.56,20.64,59300.0,11.5402,11.63,11.5402,11.5851,59300.0
2008-04-09 13:30:00,20.65,20.69,20.59,20.69,61600.0,11.5907,11.6131,11.557,11.6131,61600.0
2008-04-09 14:00:00,20.7,20.72,20.56,20.57,60900.0,11.6187,11.63,11.5402,11.5458,60900.0
2008-04-09 14:30:00,20.57,20.59,20.49,20.51,80600.0,11.5458,11.557,11.5009,11.5121,80600.0
2008-04-09 15:00:00,20.51,20.65,20.44,20.62,101500.0,11.5121,11.5907,11.4728,11.5738,101500.0
2008-04-09 15:30:00,20.61,20.73,20.59,20.64,141500.0,11.5682,11.6356,11.557,11.5851,141500.0
2008-04-10 09:30:00,20.6,20.78,20.6,20.68,67000.0,11.5626,11.6636,11.5626,11.6075,67000.0
2008-04-10 10:00:00,20.68,20.88,20.67,20.85,96500.0,11.6075,11.7198,11.6019,11.7029,96500.0
2008-04-10 10:30:00,20.86,20.98,20.77,20.94,81900.0,11.7085,11.7759,11.658,11.7534,81900.0
2008-04-10 11:00:00,20.93,20.96,20.89,20.89,30000.0,11.7478,11.7647,11.7254,11.7254,30000.0
2008-04-10 11:30:00,20.89,21.06,20.86,21.05,33600.0,11.7254,11.8208,11.7085,11.8152,33600.0
2008-04-10 12:00:00,21.06,21.2,20.99,21.17,40600.0,11.8208,11.8994,11.7815,11.8825,40600.0
2008-04-10 12:30:00,21.17,21.17,21.0,21.02,28600.0,11.8825,11.8825,11.7871,11.7983,28600.0
2008-04-10 13:00:00,21.02,21.06,21.0,21.05,17400.0,11.7983,11.8208,11.7871,11.8152,17400.0
2008-04-10 13:30:00,21.05,21.17,21.04,21.09,28600.0,11.8152,11.8825,11.8096,11.8376,28600.0
2008-04-10 14:00:00,21.09,21.11,20.98,20.99,41500.0,11.8376,11.8489,11.7759,11.7815,41500.0
2008-04-10 14:30:00,20.99,21.13,20.97,21.12,52000.0,11.7815,11.8601,11.7703,11.8545,52000.0
2008-04-10 15:00:00,21.13,21.13,21.01,21.07,87000.0,11.8601,11.8601,11.7927,11.8264,87000.0
2008-04-10 15:30:00,21.08,21.14,20.98,21.13,96700.0,11.832,11.8657,11.7759,11.8601,96700.0
2008-04-11 09:30:00,20.95,21.06,20.74,20.89,57200.0,11.7591,11.8208,11.6412,11.7254,57200.0
2008-04-11 10:00:00,20.87,20.96,20.7,20.92,41400.0,11.7142,11.7647,11.6187,11.7422,41400.0
2008-04-11 10:30:00,20.94,21.16,20.92,21.16,51100.0,11.7534,11.8769,11.7422,11.8769,51100.0
2008-04-11 11:00:00,21.15,21.15,20.88,20.89,92600.0,11.8713,11.8713,11.7198,11.7254,92600.0
2008-04-11 11:30:00,20.88,20.94,20.86,20.9,40400.0,11.7198,11.7534,11.7085,11.731,40400.0
2008-04-11 12:00:00,20.89,20.9,20.69,20.71,43400.0,11.7254,11.731,11.6131,11.6243,43400.0
2008-04-11 12:30:00,20.71,20.9,20.7,20.9,22400.0,11.6243,11.731,11.6187,11.731,22400.0
2008-04-11 13:00:00,20.9,20.92,20.81,20.82,20400.0,11.731,11.7422,11.6805,11.6861,20400.0
2008-04-11 13:30:00,20.83,20.83,20.75,20.8,19800.0,11.6917,11.6917,11.6468,11.6749,19800.0
2008-04-11 14:00:00,20.81,20.81,20.68,20.75,33900.0,11.6805,11.6805,11.6075,11.6468,33900.0
2008-04-11 14:30:00,20.74,20.83,20.71,20.83,28300.0,11.6412,11.6917,11.6243,11.6917,28300.0
2008-04-11 15:00:00,20.82,20.86,20.73,20.84,59200.0,11.6861,11.7085,11.6356,11.6973,59200.0
2008-04-11 15:30:00,20.84,20.86,20.75,20.86,94400.0,11.6973,11.7085,11.6468,11.7085,94400.0
2008-04-14 09:30:00,20.69,20.81,20.53,20.68,51800.0,11.6131,11.6805,11.5233,11.6075,51800.0
2008-04-14 10:00:00,20.7,20.73,20.53,20.54,39400.0,11.6187,11.6356,11.5233,11.5289,39400.0
2008-04-14 10:30:00,20.54,20.64,20.53,20.64,36300.0,11.5289,11.5851,11.5233,11.5851,36300.0
2008-04-14 11:00:00,20.64,20.69,20.38,20.38,47600.0,11.5851,11.6131,11.4391,11.4391,47600.0
2008-04-14 11:30:00,20.38,20.4,20.29,20.4,67300.0,11.4391,11.4503,11.3886,11.4503,67300.0
2008-04-14 12:00:00,20.4,20.61,20.39,20.61,25100.0,11.4503,11.5682,11.4447,11.5682,25100.0
2008-04-14 12:30:00,20.6,20.72,20.58,20.7,49400.0,11.5626,11.63,11.5514,11.6187,49400.0
2008-04-14 13:00:00,20.71,20.74,20.64,20.67,22500.0,11.6243,11.6412,11.5851,11.6019,22500.0
2008-04-14 13:30:00,20.68,20.68,20.57,20.59,18800.0,11.6075,11.6075,11.5458,11.557,18800.0
2008-04-14 14:00:00,20.6,20.64,20.56,20.63,31300.0,11.5626,11.5851,11.5402,11.5794,31300.0
2008-04-14 14:30:00,20.62,20.66,20.52,20.54,26900.0,11.5738,11.5963,11.5177,11.5289,26900.0
2008-04-14 15:00:00,20.54,20.55,20.42,20.43,30900.0,11.5289,11.5345,11.4616,11.4672,30900.0
2008-04-14 15:30:00,20.42,20.57,20.39,20.57,94700.0,11.4616,11.5458,11.4447,11.5458,94700.0
2008-04-15 09:30:00,20.63,20.9,20.6,20.73,56300.0,11.5794,11.731,11.5626,11.6356,56300.0
2008-04-15 10:00:00,20.74,20.85,20.7,20.74,73200.0,11.6412,11.7029,11.6187,11.6412,73200.0
2008-04-15 10:30:00,20.74,20.98,20.74,20.97,109200.0,11.6412,11.7759,11.6412,11.7703,109200.0
2008-04-15 11:00:00,20.96,20.98,20.88,20.97,64600.0,11.7647,11.7759,11.7198,11.7703,64600.0
2008-04-15 11:30:00,20.96,20.98,20.89,20.89,35300.0,11.7647,11.7759,11.7254,11.7254,35300.0
2008-04-15 12:00:00,20.89,20.89,20.79,20.88,121100.0,11.7254,11.7254,11.6692,11.7198,121100.0
2008-04-15 12:30:00,20.88,20.91,20.82,20.86,69000.0,11.7198,11.7366,11.6861,11.7085,69000.0
2008-04-15 13:00:00,20.87,20.92,20.8,20.84,123500.0,11.7142,11.7422,11.6749,11.6973,123500.0
2008-04-15 13:30:00,20.84,20.94,20.81,20.88,63700.0,11.6973,11.7534,11.6805,11.7198,63700.0
2008-04-15 14:00:00,20.88,21.03,20.85,21.02,98100.0,11.7198,11.804,11.7029,11.7983,98100.0
2008-04-15 14:30:00,21.03,21.1,20.94,20.98,68100.0,11.804,11.8432,11.7534,11.7759,68100.0
2008-04-15 15:00:00,20.98,21.17,20.97,21.15,106400.0,11.7759,11.8825,11.7703,11.8713,106400.0
2008-04-15 15:30:00,21.16,21.31,21.07,21.26,253300.0,11.8769,11.9611,11.8264,11.9331,253300.0
2008-04-16 09:30:00,21.49,21.85,21.37,21.84,68400.0,12.0622,12.2642,11.9948,12.2586,68400.0
2008-04-16 10:00:00,21.84,21.94,21.77,21.93,159600.0,12.2586,12.3147,12.2193,12.3091,159600.0
2008-04-16 10:30:00,21.93,22.25,21.93,22.24,192300.0,12.3091,12.4887,12.3091,12.4831,192300.0
2008-04-16 11:00:00,22.24,22.24,22.09,22.11,51200.0,12.4831,12.4831,12.3989,12.4102,51200.0
2008-04-16 11:30:00,22.11,22.11,21.98,22.01,73500.0,12.4102,12.4102,12.3372,12.354,73500.0
2008-04-16 12:00:00,22.0,22.1,21.48,22.08,52600.0,12.3484,12.4045,12.0565,12.3933,52600.0
2008-04-16 12:30:00,22.09,22.1,22.06,22.09,30200.0,12.3989,12.4045,12.3821,12.3989,30200.0
2008-04-16 13:00:00,22.09,22.1,21.98,22.0,65400.0,12.3989,12.4045,12.3372,12.3484,65400.0
2008-04-16 13:30:00,22.01,22.02,21.93,22.01,48300.0,12.354,12.3596,12.3091,12.354,48300.0
2008-04-16 14:00:00,22.01,22.01,21.9,22.0,78400.0,12.354,12.354,12.2923,12.3484,78400.0
2008-04-16 14:30:00,22.01,22.1,22.01,22.09,77300.0,12.354,12.4045,12.354,12.3989,77300.0
2008-04-16 15:00:00,22.09,22.2,22.08,22.18,160300.0,12.3989,12.4607,12.3933,12.4494,160300.0
2008-04-16 15:30:00,22.18,22.25,22.08,22.17,237400.0,12.4494,12.4887,12.3933,12.4438,237400.0
2008-04-17 09:30:00,22.22,22.22,21.77,22.05,50500.0,12.4719,12.4719,12.2193,12.3765,50500.0
2008-04-17 10:00:00,22.04,22.18,21.84,22.08,49500.0,12.3709,12.4494,12.2586,12.3933,49500.0
2008-04-17 10:30:00,22.07,22.18,21.99,22.0,39500.0,12.3877,12.4494,12.3428,12.3484,39500.0
2008-04-17 11:00:00,22.01,22.01,21.81,21.82,39000.0,12.354,12.354,12.2418,12.2474,39000.0
2008-04-17 11:30:00,21.82,21.82,21.67,21.73,25800.0,12.2474,12.2474,12.1632,12.1969,25800.0
2008-04-17 12:00:00,21.75,22.0,21.73,21.87,24900.0,12.2081,12.3484,12.1969,12.2754,24900.0
2008-04-17 12:30:00,21.85,21.93,21.85,21.91,21400.0,12.2642,12.3091,12.2642,12.2979,21400.0
2008-04-17 13:00:00,21.92,22.0,21.89,21.92,52700.0,12.3035,12.3484,12.2867,12.3035,52700.0
2008-04-17 13:30:00,21.92,21.94,21.82,21.83,27300.0,12.3035,12.3147,12.2474,12.253,27300.0
2008-04-17 14:00:00,21.83,21.88,21.78,21.82,32700.0,12.253,12.2811,12.2249,12.2474,32700.0
2008-04-17 14:30:00,21.83,21.9,21.78,21.8,33100.0,12.253,12.2923,12.2249,12.2362,33100.0
2008-04-17 15:00:00,21.8,21.97,21.77,21.96,36500.0,12.2362,12.3316,12.2193,12.326,36500.0
2008-04-17 15:30:00,21.96,22.01,21.93,21.94,88800.0,12.326,12.354,12.3091,12.3147,88800.0
2008-04-18 09:30:00,22.18,22.42,22.07,22.36,77800.0,12.4494,12.5842,12.3877,12.5505,77800.0
2008-04-18 10:00:00,22.35,22.41,22.26,22.31,47600.0,12.5449,12.5785,12.4943,12.5224,47600.0
2008-04-18 10:30:00,22.32,22.45,22.32,22.35,69800.0,12.528,12.601,12.528,12.5449,69800.0
2008-04-18 11:00:00,22.35,22.4,22.15,22.17,120700.0,12.5449,12.5729,12.4326,12.4438,120700.0
2008-04-18 11:30:00,22.18,22.25,22.14,22.23,41100.0,12.4494,12.4887,12.427,12.4775,41100.0
2008-04-18 12:00:00,22.22,22.36,22.22,22.31,19300.0,12.4719,12.5505,12.4719,12.5224,19300.0
2008-04-18 12:30:00,22.32,22.34,22.19,22.19,17500.0,12.528,12.5392,12.4551,12.4551,17500.0
2008-04-18 13:00:00,22.19,22.37,22.18,22.37,20500.0,12.4551,12.5561,12.4494,12.5561,20500.0
2008-04-18 13:30:00,22.37,22.37,22.24,22.27,25600.0,12.5561,12.5561,12.4831,12.5,25600.0
2008-04-18 14:00:00,22.28,22.29,22.07,22.08,29600.0,12.5056,12.5112,12.3877,12.3933,29600.0
2008-04-18 14:30:00,22.08,22.22,22.08,22.13,20800.0,12.3933,12.4719,12.3933,12.4214,20800.0
2008-04-18 15:00:00,22.12,22.13,22.03,22.08,64300.0,12.4158,12.4214,12.3652,12.3933,64300.0
2008-04-18 15:30:00,22.09,22.34,22.08,22.3,100300.0,12.3989,12.5392,12.3933,12.5168,100300.0
2008-04-21 09:30:00,22.2,22.29,22.06,22.24,45000.0,12.4607,12.5112,12.3821,12.4831,45000.0
2008-04-21 10:00:00,22.24,22.24,21.98,21.99,28400.0,12.4831,12.4831,12.3372,12.3428,28400.0
2008-04-21 10:30:00,21.98,22.01,21.84,21.86,52200.0,12.3372,12.354,12.2586,12.2698,52200.0
2008-04-21 11:00:00,21.85,21.86,21.56,21.71,120500.0,12.2642,12.2698,12.1014,12.1856,120500.0
2008-04-21 11:30:00,21.72,21.94,21.72,21.91,30400.0,12.1912,12.3147,12.1912,12.2979,30400.0
2008-04-21 12:00:00,21.91,21.94,21.89,21.89,16900.0,12.2979,12.3147,12.2867,12.2867,16900.0
2008-04-21 12:30:00,21.9,21.91,21.75,21.78,20300.0,12.2923,12.2979,12.2081,12.2249,20300.0
2008-04-21 13:00:00,21.78,21.9,21.76,21.82,26300.0,12.2249,12.2923,12.2137,12.2474,26300.0
2008-04-21 13:30:00,21.82,21.83,21.71,21.73,44500.0,12.2474,12.253,12.1856,12.1969,44500.0
2008-04-21 14:00:00,21.74,21.87,21.7,21.85,93800.0,12.2025,12.2754,12.18,12.2642,93800.0
2008-04-21 14:30:00,21.85,21.98,21.85,21.98,27500.0,12.2642,12.3372,12.2642,12.3372,27500.0
2008-04-21 15:00:00,21.98,22.05,21.97,22.03,58400.0,12.3372,12.3765,12.3316,12.3652,58400.0
2008-04-21 15:30:00,22.02,22.08,21.98,22.07,62500.0,12.3596,12.3933,12.3372,12.3877,62500.0
2008-04-22 09:30:00,21.94,22.01,21.47,21.5,49600.0,12.3147,12.354,12.0509,12.0678,49600.0
2008-04-22 10:00:00,21.5,21.69,21.49,21.61,40900.0,12.0678,12.1744,12.0622,12.1295,40900.0
2008-04-22 10:30:00,21.59,21.66,21.54,21.63,28900.0,12.1183,12.1576,12.0902,12.1407,28900.0
2008-04-22 11:00:00,21.61,21.64,21.46,21.51,31100.0,12.1295,12.1463,12.0453,12.0734,31100.0
2008-04-22 11:30:00,21.49,21.63,21.4,21.41,30500.0,12.0622,12.1407,12.0116,12.0172,30500.0
2008-04-22 12:00:00,21.42,21.47,21.36,21.41,34300.0,12.0229,12.0509,11.9892,12.0172,34300.0
2008-04-22 12:30:00,21.4,21.43,21.34,21.38,46900.0,12.0116,12.0285,11.978,12.0004,46900.0
2008-04-22 13:00:00,21.38,21.49,21.36,21.45,16800.0,12.0004,12.0622,11.9892,12.0397,16800.0
2008-04-22 13:30:00,21.45,21.56,21.45,21.56,26900.0,12.0397,12.1014,12.0397,12.1014,26900.0
2008-04-22 14:00:00,21.55,21.55,21.47,21.55,51000.0,12.0958,12.0958,12.0509,12.0958,51000.0
2008-04-22 14:30:00,21.55,21.57,21.44,21.49,36700.0,12.0958,12.1071,12.0341,12.0622,36700.0
2008-04-22 15:00:00,21.49,21.66,21.45,21.65,92600.0,12.0622,12.1576,12.0397,12.152,92600.0
2008-04-22 15:30:00,21.65,21.82,21.62,21.8,221400.0,12.152,12.2474,12.1351,12.2362,221400.0
2008-04-23 09:30:00,21.88,22.05,21.85,21.96,129700.0,12.2811,12.3765,12.2642,12.326,129700.0
2008-04-23 10:00:00,21.95,22.15,21.92,22.05,171000.0,12.3203,12.4326,12.3035,12.3765,171000.0
2008-04-23 10:30:00,22.05,22.32,22.02,22.25,109000.0,12.3765,12.528,12.3596,12.4887,109000.0
2008-04-23 11:00:00,22.24,22.29,22.22,22.24,86100.0,12.4831,12.5112,12.4719,12.4831,86100.0
2008-04-23 11:30:00,22.23,22.3,22.21,22.25,52700.0,12.4775,12.5168,12.4663,12.4887,52700.0
2008-04-23 12:00:00,22.25,22.29,22.23,22.24,67000.0,12.4887,12.5112,12.4775,12.4831,67000.0
2008-04-23 12:30:00,22.25,22.32,22.22,22.25,78500.0,12.4887,12.528,12.4719,12.4887,78500.0
2008-04-23 13:00:00,22.25,22.3,22.16,22.22,138600.0,12.4887,12.5168,12.4382,12.4719,138600.0
2008-04-23 13:30:00,22.21,22.35,22.2,22.35,78000.0,12.4663,12.5449,12.4607,12.5449,78000.0
2008-04-23 14:00:00,22.35,22.45,22.34,22.36,55800.0,12.5449,12.601,12.5392,12.5505,55800.0
2008-04-23 14:30:00,22.33,22.43,22.19,22.21,71800.0,12.5336,12.5898,12.4551,12.4663,71800.0
2008-04-23 15:00:00,22.19,22.3,22.17,22.18,74600.0,12.4551,12.5168,12.4438,12.4494,74600.0
2008-04-23 15:30:00,22.18,22.29,22.13,22.29,95700.0,12.4494,12.5112,12.4214,12.5112,95700.0
2008-04-24 09:30:00,22.25,22.37,21.83,22.07,74800.0,12.4887,12.5561,12.253,12.3877,74800.0
2008-04-24 10:00:00,22.05,22.06,21.73,22.03,74500.0,12.3765,12.3821,12.1969,12.3652,74500.0
2008-04-24 10:30:00,22.03,22.22,21.96,22.18,47500.0,12.3652,12.4719,12.326,12.4494,47500.0
2008-04-24 11:00:00,22.18,22.31,22.16,22.31,48200.0,12.4494,12.5224,12.4382,12.5224,48200.0
2008-04-24 11:30:00,22.31,22.7,22.31,22.54,48200.0,12.5224,12.7413,12.5224,12.6515,48200.0
2008-04-24 12:00:00,22.53,22.78,22.51,22.64,65500.0,12.6459,12.7862,12.6347,12.7076,65500.0
2008-04-24 12:30:00,22.64,22.69,22.5,22.53,39200.0,12.7076,12.7357,12.6291,12.6459,39200.0
2008-04-24 13:00:00,22.54,22.59,22.47,22.5,32400.0,12.6515,12.6796,12.6122,12.6291,32400.0
2008-04-24 13:30:00,22.51,22.52,22.43,22.46,31000.0,12.6347,12.6403,12.5898,12.6066,31000.0
2008-04-24 14:00:00,22.46,22.7,22.43,22.7,61400.0,12.6066,12.7413,12.5898,12.7413,61400.0
2008-04-24 14:30:00,22.7,22.76,22.59,22.63,64300.0,12.7413,12.775,12.6796,12.702,64300.0
2008-04-24 15:00:00,22.64,22.73,22.5,22.59,59900.0,12.7076,12.7582,12.6291,12.6796,59900.0
2008-04-24 15:30:00,22.59,22.59,22.4,22.48,95600.0,12.6796,12.6796,12.5729,12.6178,95600.0
2008-04-25 09:30:00,22.51,22.81,22.35,22.6,61500.0,12.6347,12.8031,12.5449,12.6852,61500.0
2008-04-25 10:00:00,22.61,22.97,22.51,22.9,97200.0,12.6908,12.8929,12.6347,12.8536,97200.0
2008-04-25 10:30:00,22.89,22.96,22.83,22.95,265600.0,12.848,12.8872,12.8143,12.8816,265600.0
2008-04-25 11:00:00,22.95,23.0,22.56,22.78,109900.0,12.8816,12.9097,12.6627,12.7862,109900.0
2008-04-25 11:30:00,22.78,22.98,22.76,22.94,121600.0,12.7862,12.8985,12.775,12.876,121600.0
2008-04-25 12:00:00,22.94,22.99,22.9,22.94,50300.0,12.876,12.9041,12.8536,12.876,50300.0
2008-04-25 12:30:00,22.93,23.08,22.89,23.03,61200.0,12.8704,12.9546,12.848,12.9265,61200.0
2008-04-25 13:00:00,23.03,23.08,22.95,23.04,54400.0,12.9265,12.9546,12.8816,12.9322,54400.0
2008-04-25 13:30:00,23.04,23.15,22.98,23.14,60300.0,12.9322,12.9939,12.8985,12.9883,60300.0
2008-04-25 14:00:00,23.15,23.5,23.14,23.42,272400.0,12.9939,13.1903,12.9883,13.1454,272400.0
2008-04-25 14:30:00,23.43,23.45,23.29,23.33,47400.0,13.1511,13.1623,13.0725,13.0949,47400.0
2008-04-25 15:00:00,23.32,23.46,23.3,23.32,105000.0,13.0893,13.1679,13.0781,13.0893,105000.0
2008-04-25 15:30:00,23.33,23.37,23.13,23.2,173600.0,13.0949,13.1174,12.9827,13.022,173600.0
2008-04-28 09:30:00,23.15,23.75,23.15,23.64,221000.0,12.9939,13.3307,12.9939,13.2689,221000.0
2008-04-28 10:00:00,23.64,23.87,23.42,23.85,206100.0,13.2689,13.398,13.1454,13.3868,206100.0
2008-04-28 10:30:00,23.84,23.91,23.63,23.79,138500.0,13.3812,13.4205,13.2633,13.3531,138500.0
2008-04-28 11:00:00,23.8,24.12,23.78,23.96,332600.0,13.3587,13.5383,13.3475,13.4485,332600.0
2008-04-28 11:30:00,23.96,24.04,23.92,23.99,79000.0,13.4485,13.4934,13.4261,13.4654,79000.0
2008-04-28 12:00:00,23.97,24.09,23.95,24.01,86400.0,13.4542,13.5215,13.4429,13.4766,86400.0
2008-04-28 12:30:00,24.02,24.03,23.96,23.99,75300.0,13.4822,13.4878,13.4485,13.4654,75300.0
2008-04-28 13:00:00,23.99,24.06,23.96,24.0,96500.0,13.4654,13.5047,13.4485,13.471,96500.0
2008-04-28 13:30:00,24.0,24.06,23.94,23.95,106600.0,13.471,13.5047,13.4373,13.4429,106600.0
2008-04-28 14:00:00,23.95,24.01,23.95,24.0,243600.0,13.4429,13.4766,13.4429,13.471,243600.0
2008-04-28 14:30:00,24.0,24.06,23.99,24.04,116100.0,13.471,13.5047,13.4654,13.4934,116100.0
2008-04-28 15:00:00,24.05,24.13,24.03,24.03,188400.0,13.4991,13.544,13.4878,13.4878,188400.0
2008-04-28 15:30:00,24.03,24.25,24.0,24.15,352200.0,13.4878,13.6113,13.471,13.5552,352200.0
2008-04-29 09:30:00,22.7,22.94,21.5,21.61,599100.0,12.7413,12.876,12.0678,12.1295,599100.0
2008-04-29 10:00:00,21.59,21.66,20.66,20.69,735500.0,12.1183,12.1576,11.5963,11.6131,735500.0
2008-04-29 10:30:00,20.7,20.99,20.6,20.83,372700.0,11.6187,11.7815,11.5626,11.6917,372700.0
2008-04-29 11:00:00,20.84,21.29,20.82,21.23,321400.0,11.6973,11.9499,11.6861,11.9162,321400.0
2008-04-29 11:30:00,21.24,21.32,20.95,21.16,337000.0,11.9218,11.9667,11.7591,11.8769,337000.0
2008-04-29 12:00:00,21.15,21.29,21.14,21.22,117200.0,11.8713,11.9499,11.8657,11.9106,117200.0
2008-04-29 12:30:00,21.22,21.45,21.19,21.38,111200.0,11.9106,12.0397,11.8938,12.0004,111200.0
2008-04-29 13:00:00,21.38,21.58,21.31,21.53,112900.0,12.0004,12.1127,11.9611,12.0846,112900.0
2008-04-29 13:30:00,21.52,21.56,21.49,21.51,145800.0,12.079,12.1014,12.0622,12.0734,145800.0
2008-04-29 14:00:00,21.51,21.69,21.49,21.59,285300.0,12.0734,12.1744,12.0622,12.1183,285300.0
2008-04-29 14:30:00,21.59,21.9,21.43,21.72,355300.0,12.1183,12.2923,12.0285,12.1912,355300.0
2008-04-29 15:00:00,21.71,21.71,21.48,21.5,352700.0,12.1856,12.1856,12.0565,12.0678,352700.0
2008-04-29 15:30:00,21.5,21.51,21.13,21.5,703500.0,12.0678,12.0734,11.8601,12.0678,703500.0
2008-04-30 09:30:00,21.48,21.48,21.03,21.09,110300.0,12.0565,12.0565,11.804,11.8376,110300.0
2008-04-30 10:00:00,21.09,21.17,20.9,20.96,108400.0,11.8376,11.8825,11.731,11.7647,108400.0
2008-04-30 10:30:00,20.96,20.98,20.65,20.7,128800.0,11.7647,11.7759,11.5907,11.6187,128800.0
2008-04-30 11:00:00,20.7,20.71,20.38,20.38,221600.0,11.6187,11.6243,11.4391,11.4391,221600.0
2008-04-30 11:30:00,20.39,20.45,20.25,20.41,167000.0,11.4447,11.4784,11.3662,11.456,167000.0
2008-04-30 12:00:00,20.41,20.41,20.16,20.21,132100.0,11.456,11.456,11.3156,11.3437,132100.0
2008-04-30 12:30:00,20.18,20.22,20.07,20.08,79200.0,11.3269,11.3493,11.2651,11.2707,79200.0
2008-04-30 13:00:00,20.07,20.13,20.07,20.09,101600.0,11.2651,11.2988,11.2651,11.2763,101600.0
2008-04-30 13:30:00,20.09,20.2,20.08,20.14,127800.0,11.2763,11.3381,11.2707,11.3044,127800.0
2008-04-30 14:00:00,20.14,20.3,20.07,20.21,155200.0,11.3044,11.3942,11.2651,11.3437,155200.0
2008-04-30 14:30:00,20.19,20.29,20.12,20.12,99500.0,11.3325,11.3886,11.2932,11.2932,99500.0
2008-04-30 15:00:00,20.12,20.18,20.02,20.07,204100.0,11.2932,11.3269,11.2371,11.2651,204100.0
2008-04-30 15:30:00,20.07,20.22,20.06,20.19,268800.0,11.2651,11.3493,11.2595,11.3325,268800.0
2008-05-01 09:30:00,20.35,20.56,20.21,20.32,115000.0,11.4223,11.5402,11.3437,11.4054,115000.0
2008-05-01 10:00:00,20.33,20.49,19.93,20.0,165000.0,11.4111,11.5009,11.1865,11.2258,165000.0
2008-05-01 10:30:00,20.0,20.04,19.8,20.03,131800.0,11.2258,11.2483,11.1136,11.2427,131800.0
2008-05-01 11:00:00,20.03,20.09,20.0,20.04,80300.0,11.2427,11.2763,11.2258,11.2483,80300.0
2008-05-01 11:30:00,20.05,20.12,20.0,20.02,89500.0,11.2539,11.2932,11.2258,11.2371,89500.0
2008-05-01 12:00:00,20.03,20.23,20.03,20.16,80000.0,11.2427,11.3549,11.2427,11.3156,80000.0
2008-05-01 12:30:00,20.16,20.46,20.16,20.42,86500.0,11.3156,11.484,11.3156,11.4616,86500.0
2008-05-01 13:00:00,20.42,20.44,20.26,20.4,85900.0,11.4616,11.4728,11.3718,11.4503,85900.0
2008-05-01 13:30:00,20.41,20.47,20.38,20.39,52900.0,11.456,11.4896,11.4391,11.4447,52900.0
2008-05-01 14:00:00,20.4,20.44,20.34,20.39,75900.0,11.4503,11.4728,11.4167,11.4447,75900.0
2008-05-01 14:30:00,20.4,20.62,20.39,20.52,123700.0,11.4503,11.5738,11.4447,11.5177,123700.0
2008-05-01 15:00:00,20.53,20.66,20.53,20.63,99800.0,11.5233,11.5963,11.5233,11.5794,99800.0
2008-05-01 15:30:00,20.62,20.74,20.55,20.7,203400.0,11.5738,11.6412,11.5345,11.6187,203400.0
2008-05-02 09:30:00,20.74,20.91,20.36,20.59,72700.0,11.6412,11.7366,11.4279,11.557,72700.0
2008-05-02 10:00:00,20.63,20.77,20.52,20.54,75200.0,11.5794,11.658,11.5177,11.5289,75200.0
2008-05-02 10:30:00,20.54,20.57,20.38,20.41,52300.0,11.5289,11.5458,11.4391,11.456,52300.0
2008-05-02 11:00:00,20.41,20.53,20.38,20.45,56600.0,11.456,11.5233,11.4391,11.4784,56600.0
2008-05-02 11:30:00,20.44,20.5,20.36,20.39,50800.0,11.4728,11.5065,11.4279,11.4447,50800.0
2008-05-02 12:00:00,20.38,20.4,20.3,20.39,45800.0,11.4391,11.4503,11.3942,11.4447,45800.0
2008-05-02 12:30:00,20.38,20.41,20.28,20.4,43900.0,11.4391,11.456,11.383,11.4503,43900.0
2008-05-02 13:00:00,20.4,20.42,20.26,20.37,47000.0,11.4503,11.4616,11.3718,11.4335,47000.0
2008-05-02 13:30:00,20.37,20.49,20.32,20.46,55600.0,11.4335,11.5009,11.4054,11.484,55600.0
2008-05-02 14:00:00,20.43,20.49,20.34,20.4,51700.0,11.4672,11.5009,11.4167,11.4503,51700.0
2008-05-02 14:30:00,20.38,20.46,20.35,20.41,58200.0,11.4391,11.484,11.4223,11.456,58200.0
2008-05-02 15:00:00,20.4,20.49,20.39,20.47,66500.0,11.4503,11.5009,11.4447,11.4896,66500.0
2008-05-02 15:30:00,20.47,20.48,20.35,20.36,181000.0,11.4896,11.4952,11.4223,11.4279,181000.0
2008-05-05 09:30:00,20.46,20.54,20.3,20.44,64100.0,11.484,11.5289,11.3942,11.4728,64100.0
2008-05-05 10:00:00,20.44,20.5,20.31,20.37,72400.0,11.4728,11.5065,11.3998,11.4335,72400.0
2008-05-05 10:30:00,20.37,20.48,20.36,20.39,41900.0,11.4335,11.4952,11.4279,11.4447,41900.0
2008-05-05 11:00:00,20.39,20.43,20.35,20.41,65900.0,11.4447,11.4672,11.4223,11.456,65900.0
2008-05-05 11:30:00,20.41,20.48,20.31,20.34,47600.0,11.456,11.4952,11.3998,11.4167,47600.0
2008-05-05 12:00:00,20.33,20.43,20.33,20.42,45000.0,11.4111,11.4672,11.4111,11.4616,45000.0
2008-05-05 12:30:00,20.41,20.47,20.39,20.41,34100.0,11.456,11.4896,11.4447,11.456,34100.0
2008-05-05 13:00:00,20.41,20.5,20.39,20.39,37500.0,11.456,11.5065,11.4447,11.4447,37500.0
2008-05-05 13:30:00,20.39,20.45,20.38,20.4,33300.0,11.4447,11.4784,11.4391,11.4503,33300.0
2008-05-05 14:00:00,20.39,20.5,20.36,20.5,40300.0,11.4447,11.5065,11.4279,11.5065,40300.0
2008-05-05 14:30:00,20.5,20.64,20.5,20.56,56600.0,11.5065,11.5851,11.5065,11.5402,56600.0
2008-05-05 15:00:00,20.56,20.74,20.55,20.71,67800.0,11.5402,11.6412,11.5345,11.6243,67800.0
2008-05-05 15:30:00,20.71,20.73,20.62,20.7,107700.0,11.6243,11.6356,11.5738,11.6187,107700.0
2008-05-06 09:30:00,20.52,20.69,20.51,20.69,46800.0,11.5177,11.6131,11.5121,11.6131,46800.0
2008-05-06 10:00:00,20.67,20.92,20.65,20.81,101600.0,11.6019,11.7422,11.5907,11.6805,101600.0
2008-05-06 10:30:00,20.84,21.06,20.83,21.04,77400.0,11.6973,11.8208,11.6917,11.8096,77400.0
2008-05-06 11:00:00,21.05,21.13,20.99,21.02,51900.0,11.8152,11.8601,11.7815,11.7983,51900.0
2008-05-06 11:30:00,21.03,21.15,20.99,21.12,49300.0,11.804,11.8713,11.7815,11.8545,49300.0
2008-05-06 12:00:00,21.13,21.22,21.12,21.15,42300.0,11.8601,11.9106,11.8545,11.8713,42300.0
2008-05-06 12:30:00,21.15,21.2,21.1,21.17,26300.0,11.8713,11.8994,11.8432,11.8825,26300.0
2008-05-06 13:00:00,21.18,21.21,21.13,21.18,51000.0,11.8882,11.905,11.8601,11.8882,51000.0
2008-05-06 13:30:00,21.17,21.21,21.09,21.1,38000.0,11.8825,11.905,11.8376,11.8432,38000.0
2008-05-06 14:00:00,21.11,21.11,21.01,21.11,48100.0,11.8489,11.8489,11.7927,11.8489,48100.0
2008-05-06 14:30:00,21.11,21.22,21.06,21.19,42100.0,11.8489,11.9106,11.8208,11.8938,42100.0
2008-05-06 15:00:00,21.18,21.3,21.16,21.24,69300.0,11.8882,11.9555,11.8769,11.9218,69300.0
2008-05-06 15:30:00,21.25,21.3,21.19,21.2,94200.0,11.9274,11.9555,11.8938,11.8994,94200.0
2008-05-07 09:30:00,21.16,21.16,20.67,20.73,69500.0,11.9931,11.9931,11.7154,11.7494,69500.0
2008-05-07 10:00:00,20.71,20.77,20.62,20.77,50300.0,11.738,11.772,11.687,11.772,50300.0
2008-05-07 10:30:00,20.76,20.77,20.54,20.61,103100.0,11.7664,11.772,11.6417,11.6814,103100.0
2008-05-07 11:00:00,20.59,20.87,20.57,20.81,54000.0,11.67,11.8287,11.6587,11.7947,54000.0
2008-05-07 11:30:00,20.79,20.79,20.6,20.71,31400.0,11.7834,11.7834,11.6757,11.738,31400.0
2008-05-07 12:00:00,20.68,20.75,20.65,20.71,21500.0,11.721,11.7607,11.704,11.738,21500.0
2008-05-07 12:30:00,20.71,20.89,20.7,20.88,24200.0,11.738,11.8401,11.7324,11.8344,24200.0
2008-05-07 13:00:00,20.89,20.89,20.68,20.73,45200.0,11.8401,11.8401,11.721,11.7494,45200.0
2008-05-07 13:30:00,20.72,20.76,20.67,20.71,32300.0,11.7437,11.7664,11.7154,11.738,32300.0
2008-05-07 14:00:00,20.7,20.71,20.55,20.57,38800.0,11.7324,11.738,11.6473,11.6587,38800.0
2008-05-07 14:30:00,20.55,20.6,20.5,20.54,65300.0,11.6473,11.6757,11.619,11.6417,65300.0
2008-05-07 15:00:00,20.54,20.6,20.41,20.48,66600.0,11.6417,11.6757,11.568,11.6077,66600.0
2008-05-07 15:30:00,20.48,20.52,20.38,20.48,84700.0,11.6077,11.6303,11.551,11.6077,84700.0
2008-05-08 09:30:00,20.59,20.64,20.25,20.56,73800.0,11.67,11.6984,11.4773,11.653,73800.0
2008-05-08 10:00:00,20.56,20.58,20.32,20.53,49500.0,11.653,11.6643,11.517,11.636,49500.0
2008-05-08 10:30:00,20.52,20.6,20.41,20.43,77700.0,11.6303,11.6757,11.568,11.5793,77700.0
2008-05-08 11:00:00,20.42,20.67,20.39,20.59,37000.0,11.5737,11.7154,11.5567,11.67,37000.0
2008-05-08 11:30:00,20.57,20.65,20.5,20.62,23100.0,11.6587,11.704,11.619,11.687,23100.0
2008-05-08 12:00:00,20.64,20.75,20.59,20.75,34300.0,11.6984,11.7607,11.67,11.7607,34300.0
2008-05-08 12:30:00,20.74,20.8,20.66,20.74,22300.0,11.755,11.789,11.7097,11.755,22300.0
2008-05-08 13:00:00,20.73,20.92,20.7,20.89,28600.0,11.7494,11.8571,11.7324,11.8401,28600.0
2008-05-08 13:30:00,20.88,20.92,20.84,20.89,37200.0,11.8344,11.8571,11.8117,11.8401,37200.0
2008-05-08 14:00:00,20.9,20.9,20.75,20.75,27400.0,11.8457,11.8457,11.7607,11.7607,27400.0
2008-05-08 14:30:00,20.75,20.81,20.72,20.76,30800.0,11.7607,11.7947,11.7437,11.7664,30800.0
2008-05-08 15:00:00,20.75,20.83,20.73,20.77,44200.0,11.7607,11.806,11.7494,11.772,44200.0
2008-05-08 15:30:00,20.78,20.9,20.76,20.87,52000.0,11.7777,11.8457,11.7664,11.8287,52000.0
2008-05-09 09:30:00,20.55,20.75,20.42,20.7,60900.0,11.6473,11.7607,11.5737,11.7324,60900.0
2008-05-09 10:00:00,20.71,20.76,20.53,20.53,48800.0,11.738,11.7664,11.636,11.636,48800.0
2008-05-09 10:30:00,20.52,20.85,20.5,20.71,43900.0,11.6303,11.8174,11.619,11.738,43900.0
2008-05-09 11:00:00,20.72,20.82,20.61,20.65,39100.0,11.7437,11.8004,11.6814,11.704,39100.0
2008-05-09 11:30:00,20.65,20.67,20.55,20.56,26800.0,11.704,11.7154,11.6473,11.653,26800.0
2008-05-09 12:00:00,20.57,20.58,20.48,20.52,38400.0,11.6587,11.6643,11.6077,11.6303,38400.0
2008-05-09 12:30:00,20.51,20.54,20.48,20.53,25300.0,11.6247,11.6417,11.6077,11.636,25300.0
2008-05-09 13:00:00,20.54,20.67,20.51,20.59,24200.0,11.6417,11.7154,11.6247,11.67,24200.0
2008-05-09 13:30:00,20.61,20.62,20.53,20.6,19500.0,11.6814,11.687,11.636,11.6757,19500.0
2008-05-09 14:00:00,20.62,20.67,20.56,20.58,28700.0,11.687,11.7154,11.653,11.6643,28700.0
2008-05-09 14:30:00,20.58,20.6,20.51,20.59,33200.0,11.6643,11.6757,11.6247,11.67,33200.0
2008-05-09 15:00:00,20.59,20.73,20.56,20.71,55100.0,11.67,11.7494,11.653,11.738,55100.0
2008-05-09 15:30:00,20.72,20.77,20.68,20.73,57300.0,11.7437,11.772,11.721,11.7494,57300.0
2008-05-12 09:30:00,20.75,20.84,20.56,20.58,24100.0,11.7607,11.8117,11.653,11.6643,24100.0
2008-05-12 10:00:00,20.58,20.74,20.56,20.72,27500.0,11.6643,11.755,11.653,11.7437,27500.0
2008-05-12 10:30:00,20.75,21.05,20.75,20.98,55700.0,11.7607,11.9307,11.7607,11.8911,55700.0
2008-05-12 11:00:00,21.0,21.02,20.83,20.88,31000.0,11.9024,11.9137,11.806,11.8344,31000.0
2008-05-12 11:30:00,20.88,21.05,20.87,21.03,27600.0,11.8344,11.9307,11.8287,11.9194,27600.0
2008-05-12 12:00:00,21.05,21.12,20.98,20.98,16000.0,11.9307,11.9704,11.8911,11.8911,16000.0
2008-05-12 12:30:00,20.98,21.08,20.96,21.07,11700.0,11.8911,11.9477,11.8797,11.9421,11700.0
2008-05-12 13:00:00,21.05,21.05,20.93,20.94,9800.0,11.9307,11.9307,11.8627,11.8684,9800.0
2008-05-12 13:30:00,20.94,20.97,20.89,20.96,11100.0,11.8684,11.8854,11.8401,11.8797,11100.0
2008-05-12 14:00:00,20.95,21.15,20.93,21.15,20600.0,11.8741,11.9874,11.8627,11.9874,20600.0
2008-05-12 14:30:00,21.16,21.24,21.14,21.22,28000.0,11.9931,12.0384,11.9817,12.0271,28000.0
2008-05-12 15:00:00,21.22,21.22,21.15,21.19,28600.0,12.0271,12.0271,11.9874,12.0101,28600.0
2008-05-12 15:30:00,21.18,21.21,21.14,21.2,46900.0,12.0044,12.0214,11.9817,12.0158,46900.0
2008-05-13 09:30:00,21.25,21.28,21.06,21.14,33100.0,12.0441,12.0611,11.9364,11.9817,33100.0
2008-05-13 10:00:00,21.14,21.29,21.14,21.21,50600.0,11.9817,12.0668,11.9817,12.0214,50600.0
2008-05-13 10:30:00,21.21,21.25,21.11,21.15,27200.0,12.0214,12.0441,11.9647,11.9874,27200.0
2008-05-13 11:00:00,21.14,21.25,21.09,21.18,30500.0,11.9817,12.0441,11.9534,12.0044,30500.0
2008-05-13 11:30:00,21.18,21.24,21.16,21.2,19500.0,12.0044,12.0384,11.9931,12.0158,19500.0
2008-05-13 12:00:00,21.19,21.22,21.09,21.13,21600.0,12.0101,12.0271,11.9534,11.9761,21600.0
2008-05-13 12:30:00,21.14,21.2,21.14,21.18,22900.0,11.9817,12.0158,11.9817,12.0044,22900.0
2008-05-13 13:00:00,21.17,21.2,21.12,21.16,52000.0,11.9987,12.0158,11.9704,11.9931,52000.0
2008-05-13 13:30:00,21.16,21.24,21.12,21.24,45800.0,11.9931,12.0384,11.9704,12.0384,45800.0
2008-05-13 14:00:00,21.25,21.29,21.22,21.27,70300.0,12.0441,12.0668,12.0271,12.0554,70300.0
2008-05-13 14:30:00,21.26,21.41,21.22,21.41,65800.0,12.0498,12.1348,12.0271,12.1348,65800.0
2008-05-13 15:00:00,21.41,21.41,21.28,21.32,43800.0,12.1348,12.1348,12.0611,12.0838,43800.0
2008-05-13 15:30:00,21.31,21.39,21.3,21.34,65300.0,12.0781,12.1234,12.0724,12.0951,65300.0
2008-05-14 09:30:00,21.43,21.43,21.14,21.34,26200.0,12.1461,12.1461,11.9817,12.0951,26200.0
2008-05-14 10:00:00,21.34,21.36,21.3,21.32,53600.0,12.0951,12.1064,12.0724,12.0838,53600.0
2008-05-14 10:30:00,21.35,21.57,21.35,21.56,50800.0,12.1008,12.2255,12.1008,12.2198,50800.0
2008-05-14 11:00:00,21.56,21.58,21.52,21.52,25500.0,12.2198,12.2311,12.1971,12.1971,25500.0
2008-05-14 11:30:00,21.55,21.7,21.53,21.7,40500.0,12.2141,12.2991,12.2028,12.2991,40500.0
2008-05-14 12:00:00,21.71,21.9,21.68,21.88,83100.0,12.3048,12.4125,12.2878,12.4012,83100.0
2008-05-14 12:30:00,21.88,21.93,21.88,21.91,64400.0,12.4012,12.4295,12.4012,12.4182,64400.0
2008-05-14 13:00:00,21.91,21.91,21.85,21.87,46900.0,12.4182,12.4182,12.3842,12.3955,46900.0
2008-05-14 13:30:00,21.9,21.9,21.85,21.85,33000.0,12.4125,12.4125,12.3842,12.3842,33000.0
2008-05-14 14:00:00,21.85,21.88,21.82,21.85,41400.0,12.3842,12.4012,12.3672,12.3842,41400.0
2008-05-14 14:30:00,21.85,21.91,21.79,21.8,77700.0,12.3842,12.4182,12.3502,12.3558,77700.0
2008-05-14 15:00:00,21.8,21.83,21.61,21.67,69500.0,12.3558,12.3728,12.2481,12.2821,69500.0
2008-05-14 15:30:00,21.66,21.68,21.56,21.56,99500.0,12.2765,12.2878,12.2198,12.2198,99500.0
2008-05-15 09:30:00,21.65,21.73,21.41,21.64,21200.0,12.2708,12.3161,12.1348,12.2651,21200.0
2008-05-15 10:00:00,21.63,21.68,21.36,21.39,45600.0,12.2595,12.2878,12.1064,12.1234,45600.0
2008-05-15 10:30:00,21.42,21.53,21.4,21.52,41600.0,12.1404,12.2028,12.1291,12.1971,41600.0
2008-05-15 11:00:00,21.49,21.62,21.49,21.54,17600.0,12.1801,12.2538,12.1801,12.2085,17600.0
2008-05-15 11:30:00,21.52,21.6,21.52,21.56,19700.0,12.1971,12.2425,12.1971,12.2198,19700.0
2008-05-15 12:00:00,21.56,21.57,21.39,21.45,30800.0,12.2198,12.2255,12.1234,12.1574,30800.0
2008-05-15 12:30:00,21.45,21.51,21.33,21.37,34200.0,12.1574,12.1915,12.0894,12.1121,34200.0
2008-05-15 13:00:00,21.37,21.43,21.31,21.31,42700.0,12.1121,12.1461,12.0781,12.0781,42700.0
2008-05-15 13:30:00,21.31,21.42,21.31,21.42,49400.0,12.0781,12.1404,12.0781,12.1404,49400.0
2008-05-15 14:00:00,21.42,21.54,21.4,21.45,44400.0,12.1404,12.2085,12.1291,12.1574,44400.0
2008-05-15 14:30:00,21.45,21.57,21.45,21.5,73600.0,12.1574,12.2255,12.1574,12.1858,73600.0
2008-05-15 15:00:00,21.49,21.57,21.46,21.55,48000.0,12.1801,12.2255,12.1631,12.2141,48000.0
2008-05-15 15:30:00,21.55,21.78,21.54,21.73,91000.0,12.2141,12.3445,12.2085,12.3161,91000.0
2008-05-16 09:30:00,21.7,21.76,21.47,21.56,113000.0,12.2991,12.3331,12.1688,12.2198,113000.0
2008-05-16 10:00:00,21.54,21.63,21.48,21.62,55500.0,12.2085,12.2595,12.1745,12.2538,55500.0
2008-05-16 10:30:00,21.62,21.62,21.47,21.47,44100.0,12.2538,12.2538,12.1688,12.1688,44100.0
2008-05-16 11:00:00,21.47,21.51,21.42,21.5,57900.0,12.1688,12.1915,12.1404,12.1858,57900.0
2008-05-16 11:30:00,21.51,21.55,21.5,21.5,22500.0,12.1915,12.2141,12.1858,12.1858,22500.0
2008-05-16 12:00:00,21.5,21.55,21.5,21.51,22100.0,12.1858,12.2141,12.1858,12.1915,22100.0
2008-05-16 12:30:00,21.51,21.55,21.45,21.5,26900.0,12.1915,12.2141,12.1574,12.1858,26900.0
2008-05-16 13:00:00,21.5,21.54,21.46,21.46,28600.0,12.1858,12.2085,12.1631,12.1631,28600.0
2008-05-16 13:30:00,21.48,21.48,21.37,21.42,29800.0,12.1745,12.1745,12.1121,12.1404,29800.0
2008-05-16 14:00:00,21.42,21.47,21.34,21.43,24600.0,12.1404,12.1688,12.0951,12.1461,24600.0
2008-05-16 14:30:00,21.42,21.54,21.42,21.51,35400.0,12.1404,12.2085,12.1404,12.1915,35400.0
2008-05-16 15:00:00,21.52,21.61,21.48,21.59,42400.0,12.1971,12.2481,12.1745,12.2368,42400.0
2008-05-16 15:30:00,21.58,21.65,21.52,21.58,77400.0,12.2311,12.2708,12.1971,12.2311,77400.0
2008-05-19 09:30:00,21.62,21.73,21.55,21.61,31600.0,12.2538,12.3161,12.2141,12.2481,31600.0
2008-05-19 10:00:00,21.61,21.72,21.57,21.68,37500.0,12.2481,12.3105,12.2255,12.2878,37500.0
2008-05-19 10:30:00,21.69,21.8,21.59,21.65,54600.0,12.2935,12.3558,12.2368,12.2708,54600.0
2008-05-19 11:00:00,21.65,21.66,21.6,21.66,34300.0,12.2708,12.2765,12.2425,12.2765,34300.0
2008-05-19 11:30:00,21.66,21.71,21.6,21.6,38700.0,12.2765,12.3048,12.2425,12.2425,38700.0
2008-05-19 12:00:00,21.61,21.67,21.61,21.65,18200.0,12.2481,12.2821,12.2481,12.2708,18200.0
2008-05-19 12:30:00,21.65,21.67,21.58,21.62,21400.0,12.2708,12.2821,12.2311,12.2538,21400.0
2008-05-19 13:00:00,21.63,21.64,21.59,21.62,18700.0,12.2595,12.2651,12.2368,12.2538,18700.0
2008-05-19 13:30:00,21.62,21.63,21.39,21.42,43300.0,12.2538,12.2595,12.1234,12.1404,43300.0
2008-05-19 14:00:00,21.41,21.42,21.22,21.24,74600.0,12.1348,12.1404,12.0271,12.0384,74600.0
2008-05-19 14:30:00,21.26,21.31,21.19,21.27,48600.0,12.0498,12.0781,12.0101,12.0554,48600.0
2008-05-19 15:00:00,21.28,21.33,21.27,21.32,95800.0,12.0611,12.0894,12.0554,12.0838,95800.0
2008-05-19 15:30:00,21.32,21.33,21.2,21.28,154600.0,12.0838,12.0894,12.0158,12.0611,154600.0
2008-05-20 09:30:00,21.23,21.47,21.0,21.05,64700.0,12.0328,12.1688,11.9024,11.9307,64700.0
2008-05-20 10:00:00,21.04,21.15,21.01,21.14,30800.0,11.9251,11.9874,11.9081,11.9817,30800.0
2008-05-20 10:30:00,21.15,21.32,21.05,21.31,30400.0,11.9874,12.0838,11.9307,12.0781,30400.0
2008-05-20 11:00:00,21.31,21.32,21.16,21.25,23300.0,12.0781,12.0838,11.9931,12.0441,23300.0
2008-05-20 11:30:00,21.25,21.32,21.09,21.1,31800.0,12.0441,12.0838,11.9534,11.9591,31800.0
2008-05-20 12:00:00,21.12,21.28,21.1,21.25,23900.0,11.9704,12.0611,11.9591,12.0441,23900.0
2008-05-20 12:30:00,21.26,21.29,21.16,21.18,18000.0,12.0498,12.0668,11.9931,12.0044,18000.0
2008-05-20 13:00:00,21.2,21.27,21.16,21.23,17900.0,12.0158,12.0554,11.9931,12.0328,17900.0
2008-05-20 13:30:00,21.22,21.23,21.1,21.14,20900.0,12.0271,12.0328,11.9591,11.9817,20900.0
2008-05-20 14:00:00,21.11,21.26,21.06,21.14,51000.0,11.9647,12.0498,11.9364,11.9817,51000.0
2008-05-20 14:30:00,21.14,21.21,21.13,21.15,27700.0,11.9817,12.0214,11.9761,11.9874,27700.0
2008-05-20 15:00:00,21.13,21.25,21.13,21.23,43000.0,11.9761,12.0441,11.9761,12.0328,43000.0
2008-05-20 15:30:00,21.24,21.25,21.12,21.25,104400.0,12.0384,12.0441,11.9704,12.0441,104400.0
2008-05-21 09:30:00,21.33,21.57,21.3,21.36,29500.0,12.0894,12.2255,12.0724,12.1064,29500.0
2008-05-21 10:00:00,21.36,21.42,21.21,21.23,29900.0,12.1064,12.1404,12.0214,12.0328,29900.0
2008-05-21 10:30:00,21.22,21.26,21.11,21.21,42200.0,12.0271,12.0498,11.9647,12.0214,42200.0
2008-05-21 11:00:00,21.19,21.2,21.07,21.17,29200.0,12.0101,12.0158,11.9421,11.9987,29200.0
2008-05-21 11:30:00,21.17,21.19,21.07,21.16,24200.0,11.9987,12.0101,11.9421,11.9931,24200.0
2008-05-21 12:00:00,21.14,21.24,21.12,21.24,15600.0,11.9817,12.0384,11.9704,12.0384,15600.0
2008-05-21 12:30:00,21.24,21.33,21.21,21.27,37300.0,12.0384,12.0894,12.0214,12.0554,37300.0
2008-05-21 13:00:00,21.28,21.29,21.11,21.12,23000.0,12.0611,12.0668,11.9647,11.9704,23000.0
2008-05-21 13:30:00,21.13,21.15,21.05,21.07,32900.0,11.9761,11.9874,11.9307,11.9421,32900.0
2008-05-21 14:00:00,21.06,21.06,20.81,20.87,77100.0,11.9364,11.9364,11.7947,11.8287,77100.0
2008-05-21 14:30:00,20.87,20.88,20.69,20.8,77600.0,11.8287,11.8344,11.7267,11.789,77600.0
2008-05-21 15:00:00,20.81,20.91,20.72,20.9,63200.0,11.7947,11.8514,11.7437,11.8457,63200.0
2008-05-21 15:30:00,20.9,21.02,20.88,21.02,166400.0,11.8457,11.9137,11.8344,11.9137,166400.0
2008-05-22 09:30:00,20.99,21.28,20.89,21.17,90300.0,11.8967,12.0611,11.8401,11.9987,90300.0
2008-05-22 10:00:00,21.16,21.25,21.11,21.11,90100.0,11.9931,12.0441,11.9647,11.9647,90100.0
2008-05-22 10:30:00,21.13,21.27,21.11,21.21,112100.0,11.9761,12.0554,11.9647,12.0214,112100.0
2008-05-22 11:00:00,21.2,21.31,21.19,21.21,85900.0,12.0158,12.0781,12.0101,12.0214,85900.0
2008-05-22 11:30:00,21.21,21.23,21.09,21.13,52600.0,12.0214,12.0328,11.9534,11.9761,52600.0
2008-05-22 12:00:00,21.14,21.26,21.11,21.22,59000.0,11.9817,12.0498,11.9647,12.0271,59000.0
2008-05-22 12:30:00,21.23,21.32,21.21,21.31,43000.0,12.0328,12.0838,12.0214,12.0781,43000.0
2008-05-22 13:00:00,21.31,21.33,21.25,21.27,49200.0,12.0781,12.0894,12.0441,12.0554,49200.0
2008-05-22 13:30:00,21.27,21.36,21.25,21.28,67300.0,12.0554,12.1064,12.0441,12.0611,67300.0
2008-05-22 14:00:00,21.29,21.3,21.16,21.18,60400.0,12.0668,12.0724,11.9931,12.0044,60400.0
2008-05-22 14:30:00,21.18,21.27,21.16,21.17,44100.0,12.0044,12.0554,11.9931,11.9987,44100.0
2008-05-22 15:00:00,21.17,21.25,21.09,21.09,82000.0,11.9987,12.0441,11.9534,11.9534,82000.0
2008-05-22 15:30:00,21.08,21.36,21.07,21.31,175400.0,11.9477,12.1064,11.9421,12.0781,175400.0
2008-05-23 09:30:00,21.2,21.45,21.0,21.03,44500.0,12.0158,12.1574,11.9024,11.9194,44500.0
2008-05-23 10:00:00,21.03,21.09,20.95,21.0,49900.0,11.9194,11.9534,11.8741,11.9024,49900.0
2008-05-23 10:30:00,21.0,21.0,20.84,20.93,48800.0,11.9024,11.9024,11.8117,11.8627,48800.0
2008-05-23 11:00:00,20.93,21.01,20.86,20.93,43800.0,11.8627,11.9081,11.823,11.8627,43800.0
2008-05-23 11:30:00,20.92,21.09,20.86,21.09,45800.0,11.8571,11.9534,11.823,11.9534,45800.0
2008-05-23 12:00:00,21.08,21.14,20.97,21.03,45500.0,11.9477,11.9817,11.8854,11.9194,45500.0
2008-05-23 12:30:00,21.03,21.05,20.94,20.94,86700.0,11.9194,11.9307,11.8684,11.8684,86700.0
2008-05-23 13:00:00,20.96,20.99,20.92,20.95,36200.0,11.8797,11.8967,11.8571,11.8741,36200.0
2008-05-23 13:30:00,20.95,21.06,20.91,20.97,50100.0,11.8741,11.9364,11.8514,11.8854,50100.0
2008-05-23 14:00:00,20.96,21.11,20.94,21.11,48300.0,11.8797,11.9647,11.8684,11.9647,48300.0
2008-05-23 14:30:00,21.09,21.19,21.03,21.16,35900.0,11.9534,12.0101,11.9194,11.9931,35900.0
2008-05-23 15:00:00,21.15,21.17,21.01,21.11,58000.0,11.9874,11.9987,11.9081,11.9647,58000.0
2008-05-23 15:30:00,21.11,21.16,21.03,21.06,72700.0,11.9647,11.9931,11.9194,11.9364,72700.0
2008-05-27 09:30:00,21.02,21.21,20.91,21.03,55600.0,11.9137,12.0214,11.8514,11.9194,55600.0
2008-05-27 10:00:00,21.01,21.23,21.0,21.11,72200.0,11.9081,12.0328,11.9024,11.9647,72200.0
2008-05-27 10:30:00,21.11,21.2,21.05,21.09,49900.0,11.9647,12.0158,11.9307,11.9534,49900.0
2008-05-27 11:00:00,21.09,21.09,20.9,20.91,45700.0,11.9534,11.9534,11.8457,11.8514,45700.0
2008-05-27 11:30:00,20.92,20.92,20.79,20.79,28500.0,11.8571,11.8571,11.7834,11.7834,28500.0
2008-05-27 12:00:00,20.8,20.89,20.78,20.81,37200.0,11.789,11.8401,11.7777,11.7947,37200.0
2008-05-27 12:30:00,20.81,20.83,20.77,20.81,36100.0,11.7947,11.806,11.772,11.7947,36100.0
2008-05-27 13:00:00,20.82,20.95,20.75,20.9,58700.0,11.8004,11.8741,11.7607,11.8457,58700.0
2008-05-27 13:30:00,20.9,20.99,20.88,20.98,25500.0,11.8457,11.8967,11.8344,11.8911,25500.0
2008-05-27 14:00:00,20.99,21.07,20.97,20.99,37800.0,11.8967,11.9421,11.8854,11.8967,37800.0
2008-05-27 14:30:00,21.0,21.15,21.0,21.11,38900.0,11.9024,11.9874,11.9024,11.9647,38900.0
2008-05-27 15:00:00,21.1,21.14,21.0,21.06,48300.0,11.9591,11.9817,11.9024,11.9364,48300.0
2008-05-27 15:30:00,21.06,21.16,21.03,21.11,76200.0,11.9364,11.9931,11.9194,11.9647,76200.0
2008-05-28 09:30:00,21.2,21.5,21.17,21.46,47100.0,12.0158,12.1858,11.9987,12.1631,47100.0
2008-05-28 10:00:00,21.45,21.55,21.36,21.47,42800.0,12.1574,12.2141,12.1064,12.1688,42800.0
2008-05-28 10:30:00,21.47,21.6,21.4,21.58,42700.0,12.1688,12.2425,12.1291,12.2311,42700.0
2008-05-28 11:00:00,21.58,21.6,21.48,21.53,46000.0,12.2311,12.2425,12.1745,12.2028,46000.0
2008-05-28 11:30:00,21.51,21.68,21.5,21.68,70900.0,12.1915,12.2878,12.1858,12.2878,70900.0
2008-05-28 12:00:00,21.68,21.77,21.64,21.74,28000.0,12.2878,12.3388,12.2651,12.3218,28000.0
2008-05-28 12:30:00,21.74,21.79,21.69,21.77,43300.0,12.3218,12.3502,12.2935,12.3388,43300.0
2008-05-28 13:00:00,21.76,21.78,21.73,21.76,23500.0,12.3331,12.3445,12.3161,12.3331,23500.0
2008-05-28 13:30:00,21.75,21.77,21.6,21.63,45300.0,12.3275,12.3388,12.2425,12.2595,45300.0
2008-05-28 14:00:00,21.64,21.67,21.59,21.61,62200.0,12.2651,12.2821,12.2368,12.2481,62200.0
2008-05-28 14:30:00,21.61,21.69,21.59,21.65,37900.0,12.2481,12.2935,12.2368,12.2708,37900.0
2008-05-28 15:00:00,21.66,21.84,21.65,21.83,92100.0,12.2765,12.3785,12.2708,12.3728,92100.0
2008-05-28 15:30:00,21.83,21.9,21.76,21.89,125100.0,12.3728,12.4125,12.3331,12.4068,125100.0
2008-05-29 09:30:00,21.82,21.82,21.51,21.69,41600.0,12.3672,12.3672,12.1915,12.2935,41600.0
2008-05-29 10:00:00,21.72,21.84,21.62,21.82,42100.0,12.3105,12.3785,12.2538,12.3672,42100.0
2008-05-29 10:30:00,21.8,22.04,21.71,22.03,66000.0,12.3558,12.4918,12.3048,12.4862,66000.0
2008-05-29 11:00:00,22.02,22.29,21.9,22.19,80200.0,12.4805,12.6335,12.4125,12.5769,80200.0
2008-05-29 11:30:00,22.19,22.25,22.12,22.21,44800.0,12.5769,12.6109,12.5372,12.5882,44800.0
2008-05-29 12:00:00,22.2,22.23,22.15,22.22,54200.0,12.5825,12.5995,12.5542,12.5939,54200.0
2008-05-29 12:30:00,22.22,22.4,22.21,22.37,62800.0,12.5939,12.6959,12.5882,12.6789,62800.0
2008-05-29 13:00:00,22.35,22.4,22.18,22.18,35200.0,12.6676,12.6959,12.5712,12.5712,35200.0
2008-05-29 13:30:00,22.18,22.31,22.17,22.19,94300.0,12.5712,12.6449,12.5655,12.5769,94300.0
2008-05-29 14:00:00,22.2,22.33,22.14,22.26,41000.0,12.5825,12.6562,12.5485,12.6165,41000.0
2008-05-29 14:30:00,22.25,22.27,22.15,22.18,36600.0,12.6109,12.6222,12.5542,12.5712,36600.0
2008-05-29 15:00:00,22.16,22.21,22.07,22.1,56700.0,12.5599,12.5882,12.5089,12.5259,56700.0
2008-05-29 15:30:00,22.1,22.2,22.06,22.09,103500.0,12.5259,12.5825,12.5032,12.5202,103500.0
2008-05-30 09:30:00,22.34,22.35,22.0,22.06,43600.0,12.6619,12.6676,12.4692,12.5032,43600.0
2008-05-30 10:00:00,22.03,22.27,21.91,22.2,50500.0,12.4862,12.6222,12.4182,12.5825,50500.0
2008-05-30 10:30:00,22.19,22.51,22.17,22.46,78600.0,12.5769,12.7582,12.5655,12.7299,78600.0
2008-05-30 11:00:00,22.46,22.47,22.2,22.23,29700.0,12.7299,12.7356,12.5825,12.5995,29700.0
2008-05-30 11:30:00,22.24,22.34,22.23,22.3,35500.0,12.6052,12.6619,12.5995,12.6392,35500.0
2008-05-30 12:00:00,22.3,22.32,22.21,22.25,39100.0,12.6392,12.6505,12.5882,12.6109,39100.0
2008-05-30 12:30:00,22.26,22.33,22.25,22.29,97000.0,12.6165,12.6562,12.6109,12.6335,97000.0
2008-05-30 13:00:00,22.29,22.33,22.24,22.27,29300.0,12.6335,12.6562,12.6052,12.6222,29300.0
2008-05-30 13:30:00,22.27,22.31,22.24,22.31,21600.0,12.6222,12.6449,12.6052,12.6449,21600.0
2008-05-30 14:00:00,22.31,22.36,22.3,22.36,21400.0,12.6449,12.6732,12.6392,12.6732,21400.0
2008-05-30 14:30:00,22.35,22.45,22.35,22.44,47400.0,12.6676,12.7242,12.6676,12.7186,47400.0
2008-05-30 15:00:00,22.45,22.52,22.42,22.5,75300.0,12.7242,12.7639,12.7072,12.7526,75300.0
2008-05-30 15:30:00,22.5,22.54,22.39,22.45,164100.0,12.7526,12.7752,12.6902,12.7242,164100.0
2008-06-02 09:30:00,22.32,22.51,22.01,22.09,46600.0,12.6505,12.7582,12.4748,12.5202,46600.0
2008-06-02 10:00:00,22.09,22.29,22.0,22.17,71100.0,12.5202,12.6335,12.4692,12.5655,71100.0
2008-06-02 10:30:00,22.14,22.31,22.05,22.28,62800.0,12.5485,12.6449,12.4975,12.6279,62800.0
2008-06-02 11:00:00,22.28,22.48,22.26,22.42,66500.0,12.6279,12.7412,12.6165,12.7072,66500.0
2008-06-02 11:30:00,22.42,22.45,22.33,22.42,85900.0,12.7072,12.7242,12.6562,12.7072,85900.0
2008-06-02 12:00:00,22.44,22.44,22.32,22.33,42800.0,12.7186,12.7186,12.6505,12.6562,42800.0
2008-06-02 12:30:00,22.34,22.35,22.08,22.17,79400.0,12.6619,12.6676,12.5145,12.5655,79400.0
2008-06-02 13:00:00,22.17,22.19,22.1,22.16,35200.0,12.5655,12.5769,12.5259,12.5599,35200.0
2008-06-02 13:30:00,22.14,22.17,22.08,22.14,34200.0,12.5485,12.5655,12.5145,12.5485,34200.0
2008-06-02 14:00:00,22.14,22.17,22.09,22.12,37200.0,12.5485,12.5655,12.5202,12.5372,37200.0
2008-06-02 14:30:00,22.12,22.16,22.08,22.13,81000.0,12.5372,12.5599,12.5145,12.5429,81000.0
2008-06-02 15:00:00,22.11,22.27,21.99,22.25,67200.0,12.5315,12.6222,12.4635,12.6109,67200.0
2008-06-02 15:30:00,22.23,22.35,22.09,22.32,61700.0,12.5995,12.6676,12.5202,12.6505,61700.0
2008-06-03 09:30:00,22.4,22.56,22.11,22.3,73800.0,12.6959,12.7866,12.5315,12.6392,73800.0
2008-06-03 10:00:00,22.31,22.49,22.31,22.37,73700.0,12.6449,12.7469,12.6449,12.6789,73700.0
2008-06-03 10:30:00,22.34,22.35,22.17,22.17,33500.0,12.6619,12.6676,12.5655,12.5655,33500.0
2008-06-03 11:00:00,22.19,22.34,22.19,22.28,42800.0,12.5769,12.6619,12.5769,12.6279,42800.0
2008-06-03 11:30:00,22.3,22.3,22.18,22.29,51100.0,12.6392,12.6392,12.5712,12.6335,51100.0
2008-06-03 12:00:00,22.28,22.33,22.28,22.29,30000.0,12.6279,12.6562,12.6279,12.6335,30000.0
2008-06-03 12:30:00,22.28,22.35,22.28,22.31,51800.0,12.6279,12.6676,12.6279,12.6449,51800.0
2008-06-03 13:00:00,22.31,22.35,22.27,22.28,27900.0,12.6449,12.6676,12.6222,12.6279,27900.0
2008-06-03 13:30:00,22.28,22.28,21.99,22.03,60300.0,12.6279,12.6279,12.4635,12.4862,60300.0
2008-06-03 14:00:00,22.01,22.05,21.84,21.87,76000.0,12.4748,12.4975,12.3785,12.3955,76000.0
2008-06-03 14:30:00,21.86,22.04,21.84,22.03,45100.0,12.3898,12.4918,12.3785,12.4862,45100.0
2008-06-03 15:00:00,22.03,22.25,22.01,22.17,77800.0,12.4862,12.6109,12.4748,12.5655,77800.0
2008-06-03 15:30:00,22.19,22.33,22.13,22.25,108400.0,12.5769,12.6562,12.5429,12.6109,108400.0
2008-06-04 09:30:00,22.21,22.35,22.08,22.24,49100.0,12.5882,12.6676,12.5145,12.6052,49100.0
2008-06-04 10:00:00,22.23,22.35,22.19,22.27,38300.0,12.5995,12.6676,12.5769,12.6222,38300.0
2008-06-04 10:30:00,22.26,22.48,22.23,22.47,44900.0,12.6165,12.7412,12.5995,12.7356,44900.0
2008-06-04 11:00:00,22.46,22.65,22.42,22.63,40300.0,12.7299,12.8376,12.7072,12.8262,40300.0
2008-06-04 11:30:00,22.65,22.68,22.54,22.61,24600.0,12.8376,12.8546,12.7752,12.8149,24600.0
2008-06-04 12:00:00,22.61,22.84,22.6,22.83,36400.0,12.8149,12.9453,12.8092,12.9396,36400.0
2008-06-04 12:30:00,22.83,22.89,22.78,22.79,55900.0,12.9396,12.9736,12.9113,12.9169,55900.0
2008-06-04 13:00:00,22.79,22.85,22.69,22.81,57800.0,12.9169,12.9509,12.8603,12.9283,57800.0
2008-06-04 13:30:00,22.81,22.88,22.75,22.81,49100.0,12.9283,12.9679,12.8943,12.9283,49100.0
2008-06-04 14:00:00,22.82,22.85,22.67,22.71,64300.0,12.9339,12.9509,12.8489,12.8716,64300.0
2008-06-04 14:30:00,22.7,22.79,22.55,22.59,90400.0,12.8659,12.9169,12.7809,12.8036,90400.0
2008-06-04 15:00:00,22.59,22.75,22.57,22.67,104100.0,12.8036,12.8943,12.7922,12.8489,104100.0
2008-06-04 15:30:00,22.68,22.78,22.66,22.7,121400.0,12.8546,12.9113,12.8433,12.8659,121400.0
2008-06-05 09:30:00,22.71,22.88,22.66,22.8,70200.0,12.8716,12.9679,12.8433,12.9226,70200.0
2008-06-05 10:00:00,22.8,22.97,22.75,22.79,78200.0,12.9226,13.019,12.8943,12.9169,78200.0
2008-06-05 10:30:00,22.78,22.85,22.73,22.77,68100.0,12.9113,12.9509,12.8829,12.9056,68100.0
2008-06-05 11:00:00,22.79,22.82,22.76,22.8,56000.0,12.9169,12.9339,12.8999,12.9226,56000.0
2008-06-05 11:30:00,22.79,22.83,22.78,22.81,31900.0,12.9169,12.9396,12.9113,12.9283,31900.0
2008-06-05 12:00:00,22.81,22.93,22.79,22.87,37000.0,12.9283,12.9963,12.9169,12.9623,37000.0
2008-06-05 12:30:00,22.89,23.0,22.89,22.96,44000.0,12.9736,13.036,12.9736,13.0133,44000.0
2008-06-05 13:00:00,22.94,23.06,22.93,23.04,58900.0,13.002,13.07,12.9963,13.0586,58900.0
2008-06-05 13:30:00,23.04,23.07,22.98,22.99,45400.0,13.0586,13.0756,13.0246,13.0303,45400.0
2008-06-05 14:00:00,22.99,23.04,22.88,22.89,64200.0,13.0303,13.0586,12.9679,12.9736,64200.0
2008-06-05 14:30:00,22.9,23.02,22.83,23.0,82700.0,12.9793,13.0473,12.9396,13.036,82700.0
2008-06-05 15:00:00,23.0,23.12,22.94,23.12,107600.0,13.036,13.104,13.002,13.104,107600.0
2008-06-05 15:30:00,23.11,23.24,23.11,23.23,126300.0,13.0983,13.172,13.0983,13.1663,126300.0
2008-06-06 09:30:00,23.1,23.1,22.71,23.0,63100.0,13.0926,13.0926,12.8716,13.036,63100.0
2008-06-06 10:00:00,23.0,23.02,22.67,22.84,102000.0,13.036,13.0473,12.8489,12.9453,102000.0
2008-06-06 10:30:00,22.84,23.02,22.82,22.89,44900.0,12.9453,13.0473,12.9339,12.9736,44900.0
2008-06-06 11:00:00,22.88,22.9,22.63,22.8,61000.0,12.9679,12.9793,12.8262,12.9226,61000.0
2008-06-06 11:30:00,22.8,22.87,22.71,22.76,29800.0,12.9226,12.9623,12.8716,12.8999,29800.0
2008-06-06 12:00:00,22.78,22.83,22.63,22.67,30000.0,12.9113,12.9396,12.8262,12.8489,30000.0
2008-06-06 12:30:00,22.66,22.93,22.66,22.78,30800.0,12.8433,12.9963,12.8433,12.9113,30800.0
2008-06-06 13:00:00,22.78,22.93,22.67,22.89,63300.0,12.9113,12.9963,12.8489,12.9736,63300.0
2008-06-06 13:30:00,22.89,23.03,22.79,23.01,116600.0,12.9736,13.053,12.9169,13.0416,116600.0
2008-06-06 14:00:00,23.01,23.14,22.91,23.02,141200.0,13.0416,13.1153,12.9849,13.0473,141200.0
2008-06-06 14:30:00,23.01,23.25,22.94,23.2,135000.0,13.0416,13.1777,13.002,13.1493,135000.0
2008-06-06 15:00:00,23.21,23.27,23.13,23.16,199100.0,13.155,13.189,13.1096,13.1266,199100.0
2008-06-06 15:30:00,23.15,23.18,23.0,23.1,240100.0,13.121,13.138,13.036,13.0926,240100.0
2008-06-09 09:30:00,23.1,23.19,22.37,22.4,150400.0,13.0926,13.1436,12.6789,12.6959,150400.0
2008-06-09 10:00:00,22.4,22.59,22.3,22.49,166100.0,12.6959,12.8036,12.6392,12.7469,166100.0
2008-06-09 10:30:00,22.49,22.67,22.48,22.58,81800.0,12.7469,12.8489,12.7412,12.7979,81800.0
2008-06-09 11:00:00,22.58,22.69,22.56,22.62,43400.0,12.7979,12.8603,12.7866,12.8206,43400.0
2008-06-09 11:30:00,22.63,22.79,22.61,22.78,50000.0,12.8262,12.9169,12.8149,12.9113,50000.0
2008-06-09 12:00:00,22.77,22.86,22.74,22.84,40900.0,12.9056,12.9566,12.8886,12.9453,40900.0
2008-06-09 12:30:00,22.85,22.98,22.82,22.92,39900.0,12.9509,13.0246,12.9339,12.9906,39900.0
2008-06-09 13:00:00,22.92,22.95,22.74,22.82,75800.0,12.9906,13.0076,12.8886,12.9339,75800.0
2008-06-09 13:30:00,22.81,22.89,22.74,22.84,115700.0,12.9283,12.9736,12.8886,12.9453,115700.0
2008-06-09 14:00:00,22.83,22.83,22.59,22.73,81500.0,12.9396,12.9396,12.8036,12.8829,81500.0
2008-06-09 14:30:00,22.72,22.85,22.69,22.8,84800.0,12.8773,12.9509,12.8603,12.9226,84800.0
2008-06-09 15:00:00,22.79,22.94,22.75,22.89,124600.0,12.9169,13.002,12.8943,12.9736,124600.0
2008-06-09 15:30:00,22.9,23.18,22.9,23.17,267200.0,12.9793,13.138,12.9793,13.1323,267200.0
2008-06-10 09:30:00,22.94,22.94,22.63,22.75,64200.0,13.002,13.002,12.8262,12.8943,64200.0
2008-06-10 10:00:00,22.76,23.14,22.75,23.09,112200.0,12.8999,13.1153,12.8943,13.087,112200.0
2008-06-10 10:30:00,23.08,23.4,23.06,23.35,205600.0,13.0813,13.2627,13.07,13.2343,205600.0
2008-06-10 11:00:00,23.35,23.53,23.31,23.51,169600.0,13.2343,13.3364,13.2117,13.325,169600.0
2008-06-10 11:30:00,23.51,23.55,23.35,23.42,115600.0,13.325,13.3477,13.2343,13.274,115600.0
2008-06-10 12:00:00,23.42,23.54,23.35,23.52,94900.0,13.274,13.342,13.2343,13.3307,94900.0
2008-06-10 12:30:00,23.5,23.61,23.49,23.56,78700.0,13.3193,13.3817,13.3137,13.3534,78700.0
2008-06-10 13:00:00,23.56,23.61,23.52,23.6,81100.0,13.3534,13.3817,13.3307,13.376,81100.0
2008-06-10 13:30:00,23.59,23.63,23.55,23.59,124200.0,13.3704,13.393,13.3477,13.3704,124200.0
2008-06-10 14:00:00,23.58,23.65,23.5,23.63,155500.0,13.3647,13.4044,13.3193,13.393,155500.0
2008-06-10 14:30:00,23.63,23.72,23.52,23.58,123100.0,13.393,13.444,13.3307,13.3647,123100.0
2008-06-10 15:00:00,23.58,23.65,23.55,23.55,224500.0,13.3647,13.4044,13.3477,13.3477,224500.0
2008-06-10 15:30:00,23.55,23.8,23.55,23.73,315600.0,13.3477,13.4894,13.3477,13.4497,315600.0
2008-06-11 09:30:00,23.67,23.83,23.6,23.76,55800.0,13.4157,13.5064,13.376,13.4667,55800.0
2008-06-11 10:00:00,23.76,23.83,23.42,23.51,206500.0,13.4667,13.5064,13.274,13.325,206500.0
2008-06-11 10:30:00,23.51,23.69,23.38,23.69,113300.0,13.325,13.427,13.2513,13.427,113300.0
2008-06-11 11:00:00,23.69,23.75,23.6,23.64,90200.0,13.427,13.461,13.376,13.3987,90200.0
2008-06-11 11:30:00,23.62,23.83,23.62,23.78,93600.0,13.3874,13.5064,13.3874,13.478,93600.0
2008-06-11 12:00:00,23.78,23.85,23.74,23.77,72000.0,13.478,13.5177,13.4554,13.4724,72000.0
2008-06-11 12:30:00,23.77,23.87,23.71,23.72,69100.0,13.4724,13.5291,13.4384,13.444,69100.0
2008-06-11 13:00:00,23.72,23.9,23.71,23.89,66700.0,13.444,13.5461,13.4384,13.5404,66700.0
2008-06-11 13:30:00,23.89,23.95,23.77,23.86,123900.0,13.5404,13.5744,13.4724,13.5234,123900.0
2008-06-11 14:00:00,23.87,23.96,23.83,23.92,106400.0,13.5291,13.5801,13.5064,13.5574,106400.0
2008-06-11 14:30:00,23.93,23.94,23.69,23.69,100600.0,13.5631,13.5687,13.427,13.427,100600.0
2008-06-11 15:00:00,23.67,23.75,23.53,23.64,126300.0,13.4157,13.461,13.3364,13.3987,126300.0
2008-06-11 15:30:00,23.64,23.73,23.49,23.51,186200.0,13.3987,13.4497,13.3137,13.325,186200.0
2008-06-12 09:30:00,23.58,23.93,23.36,23.8,109800.0,13.3647,13.5631,13.24,13.4894,109800.0
2008-06-12 10:00:00,23.81,23.95,23.75,23.77,67500.0,13.4951,13.5744,13.461,13.4724,67500.0
2008-06-12 10:30:00,23.77,23.78,23.68,23.71,32600.0,13.4724,13.478,13.4214,13.4384,32600.0
2008-06-12 11:00:00,23.72,23.82,23.65,23.69,51900.0,13.444,13.5007,13.4044,13.427,51900.0
2008-06-12 11:30:00,23.68,23.73,23.63,23.68,29900.0,13.4214,13.4497,13.393,13.4214,29900.0
2008-06-12 12:00:00,23.67,23.74,23.61,23.62,45900.0,13.4157,13.4554,13.3817,13.3874,45900.0
2008-06-12 12:30:00,23.63,23.73,23.61,23.67,56400.0,13.393,13.4497,13.3817,13.4157,56400.0
2008-06-12 13:00:00,23.66,23.71,23.6,23.69,17800.0,13.41,13.4384,13.376,13.427,17800.0
2008-06-12 13:30:00,23.69,23.71,23.54,23.55,25600.0,13.427,13.4384,13.342,13.3477,25600.0
2008-06-12 14:00:00,23.56,23.65,23.55,23.58,80300.0,13.3534,13.4044,13.3477,13.3647,80300.0
2008-06-12 14:30:00,23.58,23.64,23.55,23.63,112800.0,13.3647,13.3987,13.3477,13.393,112800.0
2008-06-12 15:00:00,23.64,23.66,23.32,23.37,164500.0,13.3987,13.41,13.2173,13.2457,164500.0
2008-06-12 15:30:00,23.38,23.65,23.37,23.63,189600.0,13.2513,13.4044,13.2457,13.393,189600.0
2008-06-13 09:30:00,23.73,24.0,23.73,24.0,93100.0,13.4497,13.6027,13.4497,13.6027,93100.0
2008-06-13 10:00:00,23.98,24.22,23.96,24.15,85600.0,13.5914,13.7274,13.5801,13.6878,85600.0
2008-06-13 10:30:00,24.13,24.18,24.03,24.1,75400.0,13.6764,13.7048,13.6197,13.6594,75400.0
2008-06-13 11:00:00,24.11,24.25,24.11,24.23,52900.0,13.6651,13.7444,13.6651,13.7331,52900.0
2008-06-13 11:30:00,24.23,24.32,24.17,24.29,61100.0,13.7331,13.7841,13.6991,13.7671,61100.0
2008-06-13 12:00:00,24.29,24.35,24.25,24.26,44300.0,13.7671,13.8011,13.7444,13.7501,44300.0
2008-06-13 12:30:00,24.25,24.3,24.16,24.19,61500.0,13.7444,13.7728,13.6934,13.7104,61500.0
2008-06-13 13:00:00,24.2,24.29,24.11,24.11,53200.0,13.7161,13.7671,13.6651,13.6651,53200.0
2008-06-13 13:30:00,24.14,24.25,24.11,24.22,91900.0,13.6821,13.7444,13.6651,13.7274,91900.0
2008-06-13 14:00:00,24.21,24.37,24.11,24.15,110300.0,13.7218,13.8124,13.6651,13.6878,110300.0
2008-06-13 14:30:00,24.15,24.35,24.14,24.35,83300.0,13.6878,13.8011,13.6821,13.8011,83300.0
2008-06-13 15:00:00,24.34,24.5,24.29,24.32,203800.0,13.7954,13.8861,13.7671,13.7841,203800.0
2008-06-13 15:30:00,24.32,24.55,24.28,24.53,209600.0,13.7841,13.9145,13.7614,13.9031,209600.0
2008-06-16 09:30:00,24.49,24.5,24.31,24.45,162000.0,13.8805,13.8861,13.7784,13.8578,162000.0
2008-06-16 10:00:00,24.43,24.69,24.4,24.63,147900.0,13.8465,13.9938,13.8295,13.9598,147900.0
2008-06-16 10:30:00,24.63,25.0,24.63,24.97,185300.0,13.9598,14.1695,13.9598,14.1525,185300.0
2008-06-16 11:00:00,24.98,25.24,24.94,25.21,185600.0,14.1582,14.3055,14.1355,14.2885,185600.0
2008-06-16 11:30:00,25.2,25.34,25.15,25.33,98700.0,14.2829,14.3622,14.2545,14.3566,98700.0
2008-06-16 12:00:00,25.32,25.55,25.32,25.51,152200.0,14.3509,14.4812,14.3509,14.4586,152200.0
2008-06-16 12:30:00,25.54,25.7,25.37,25.51,177300.0,14.4756,14.5663,14.3792,14.4586,177300.0
2008-06-16 13:00:00,25.51,25.63,25.46,25.62,149900.0,14.4586,14.5266,14.4302,14.5209,149900.0
2008-06-16 13:30:00,25.63,25.77,25.47,25.56,180700.0,14.5266,14.6059,14.4359,14.4869,180700.0
2008-06-16 14:00:00,25.56,25.7,25.55,25.68,131600.0,14.4869,14.5663,14.4812,14.5549,131600.0
2008-06-16 14:30:00,25.67,26.2,25.67,26.19,220600.0,14.5493,14.8497,14.5493,14.844,220600.0
2008-06-16 15:00:00,26.19,26.29,25.97,26.01,471500.0,14.844,14.9007,14.7193,14.742,471500.0
2008-06-16 15:30:00,26.01,26.01,25.76,25.78,463100.0,14.742,14.742,14.6003,14.6116,463100.0
2008-06-17 09:30:00,25.82,25.9,25.46,25.69,204400.0,14.6343,14.6796,14.4302,14.5606,204400.0
2008-06-17 10:00:00,25.71,25.76,25.6,25.64,131900.0,14.5719,14.6003,14.5096,14.5323,131900.0
2008-06-17 10:30:00,25.61,25.87,25.6,25.83,97600.0,14.5153,14.6626,14.5096,14.6399,97600.0
2008-06-17 11:00:00,25.85,26.05,25.64,25.75,175400.0,14.6513,14.7646,14.5323,14.5946,175400.0
2008-06-17 11:30:00,25.75,25.92,25.73,25.76,156400.0,14.5946,14.691,14.5833,14.6003,156400.0
2008-06-17 12:00:00,25.76,25.79,25.73,25.76,68100.0,14.6003,14.6173,14.5833,14.6003,68100.0
2008-06-17 12:30:00,25.75,25.76,25.53,25.59,142800.0,14.5946,14.6003,14.4699,14.5039,142800.0
2008-06-17 13:00:00,25.58,25.74,25.57,25.7,86200.0,14.4983,14.5889,14.4926,14.5663,86200.0
2008-06-17 13:30:00,25.7,25.74,25.66,25.73,88400.0,14.5663,14.5889,14.5436,14.5833,88400.0
2008-06-17 14:00:00,25.73,25.75,25.7,25.71,100900.0,14.5833,14.5946,14.5663,14.5719,100900.0
2008-06-17 14:30:00,25.72,25.79,25.69,25.74,134200.0,14.5776,14.6173,14.5606,14.5889,134200.0
2008-06-17 15:00:00,25.74,25.79,25.64,25.65,189400.0,14.5889,14.6173,14.5323,14.5379,189400.0
2008-06-17 15:30:00,25.65,25.74,25.59,25.68,201400.0,14.5379,14.5889,14.5039,14.5549,201400.0
2008-06-18 09:30:00,25.72,25.97,25.36,25.78,54500.0,14.5776,14.7193,14.3736,14.6116,54500.0
2008-06-18 10:00:00,25.77,25.77,25.4,25.42,75700.0,14.6059,14.6059,14.3962,14.4076,75700.0
2008-06-18 10:30:00,25.43,25.44,25.16,25.27,94200.0,14.4132,14.4189,14.2602,14.3226,94200.0
2008-06-18 11:00:00,25.27,25.42,25.21,25.36,34400.0,14.3226,14.4076,14.2885,14.3736,34400.0
2008-06-18 11:30:00,25.37,25.5,25.35,25.49,51900.0,14.3792,14.4529,14.3679,14.4472,51900.0
2008-06-18 12:00:00,25.5,25.68,25.5,25.67,42000.0,14.4529,14.5549,14.4529,14.5493,42000.0
2008-06-18 12:30:00,25.67,25.73,25.44,25.5,47700.0,14.5493,14.5833,14.4189,14.4529,47700.0
2008-06-18 13:00:00,25.5,25.56,25.45,25.55,53400.0,14.4529,14.4869,14.4246,14.4812,53400.0
2008-06-18 13:30:00,25.55,25.65,25.49,25.54,69300.0,14.4812,14.5379,14.4472,14.4756,69300.0
2008-06-18 14:00:00,25.53,25.61,25.38,25.41,58600.0,14.4699,14.5153,14.3849,14.4019,58600.0
2008-06-18 14:30:00,25.4,25.66,25.4,25.65,46200.0,14.3962,14.5436,14.3962,14.5379,46200.0
2008-06-18 15:00:00,25.65,25.75,25.47,25.74,80300.0,14.5379,14.5946,14.4359,14.5889,80300.0
2008-06-18 15:30:00,25.74,25.75,25.51,25.58,146200.0,14.5889,14.5946,14.4586,14.4983,146200.0
2008-06-19 09:30:00,25.74,26.0,25.55,25.77,72900.0,14.5889,14.7363,14.4812,14.6059,72900.0
2008-06-19 10:00:00,25.73,25.98,25.65,25.98,59100.0,14.5833,14.725,14.5379,14.725,59100.0
2008-06-19 10:30:00,25.97,26.0,25.88,25.98,52200.0,14.7193,14.7363,14.6683,14.725,52200.0
2008-06-19 11:00:00,25.99,26.0,25.67,25.72,69200.0,14.7306,14.7363,14.5493,14.5776,69200.0
2008-06-19 11:30:00,25.73,25.84,25.55,25.59,102800.0,14.5833,14.6456,14.4812,14.5039,102800.0
2008-06-19 12:00:00,25.59,25.76,25.55,25.63,97300.0,14.5039,14.6003,14.4812,14.5266,97300.0
2008-06-19 12:30:00,25.64,25.72,25.55,25.6,59600.0,14.5323,14.5776,14.4812,14.5096,59600.0
2008-06-19 13:00:00,25.6,25.68,25.54,25.66,55200.0,14.5096,14.5549,14.4756,14.5436,55200.0
2008-06-19 13:30:00,25.67,25.73,25.46,25.53,62400.0,14.5493,14.5833,14.4302,14.4699,62400.0
2008-06-19 14:00:00,25.52,25.66,25.45,25.6,41300.0,14.4642,14.5436,14.4246,14.5096,41300.0
2008-06-19 14:30:00,25.6,25.65,25.46,25.58,123000.0,14.5096,14.5379,14.4302,14.4983,123000.0
2008-06-19 15:00:00,25.59,25.71,25.5,25.54,81600.0,14.5039,14.5719,14.4529,14.4756,81600.0
2008-06-19 15:30:00,25.55,25.64,25.52,25.63,118200.0,14.4812,14.5323,14.4642,14.5266,118200.0
2008-06-20 09:30:00,25.44,25.95,25.44,25.84,415300.0,14.4189,14.708,14.4189,14.6456,415300.0
2008-06-20 10:00:00,25.84,25.84,25.59,25.73,103600.0,14.6456,14.6456,14.5039,14.5833,103600.0
2008-06-20 10:30:00,25.72,25.97,25.63,25.95,90500.0,14.5776,14.7193,14.5266,14.708,90500.0
2008-06-20 11:00:00,25.95,26.03,25.9,25.95,138000.0,14.708,14.7533,14.6796,14.708,138000.0
2008-06-20 11:30:00,25.94,26.0,25.87,25.98,68700.0,14.7023,14.7363,14.6626,14.725,68700.0
2008-06-20 12:00:00,25.97,25.99,25.84,25.94,69000.0,14.7193,14.7306,14.6456,14.7023,69000.0
2008-06-20 12:30:00,25.93,26.04,25.9,26.02,105800.0,14.6966,14.759,14.6796,14.7476,105800.0
2008-06-20 13:00:00,26.02,26.15,25.86,25.92,112800.0,14.7476,14.8213,14.657,14.691,112800.0
2008-06-20 13:30:00,25.92,26.02,25.76,25.96,84500.0,14.691,14.7476,14.6003,14.7136,84500.0
2008-06-20 14:00:00,25.95,26.12,25.93,26.12,97400.0,14.708,14.8043,14.6966,14.8043,97400.0
2008-06-20 14:30:00,26.11,26.15,26.04,26.07,138700.0,14.7986,14.8213,14.759,14.776,138700.0
2008-06-20 15:00:00,26.06,26.12,25.92,25.99,135200.0,14.7703,14.8043,14.691,14.7306,135200.0
2008-06-20 15:30:00,26.0,26.29,25.98,26.26,269300.0,14.7363,14.9007,14.725,14.8837,269300.0
2008-06-23 09:30:00,26.51,26.93,25.91,26.04,220400.0,15.0254,15.2634,14.6853,14.759,220400.0
2008-06-23 10:00:00,26.04,26.31,25.95,26.31,168000.0,14.759,14.912,14.708,14.912,168000.0
2008-06-23 10:30:00,26.29,26.5,26.23,26.49,88300.0,14.9007,15.0197,14.8667,15.014,88300.0
2008-06-23 11:00:00,26.48,26.56,26.26,26.38,118500.0,15.0084,15.0537,14.8837,14.9517,118500.0
2008-06-23 11:30:00,26.37,26.41,26.24,26.41,81800.0,14.946,14.9687,14.8723,14.9687,81800.0
2008-06-23 12:00:00,26.4,26.44,26.28,26.42,57300.0,14.963,14.9857,14.895,14.9743,57300.0
2008-06-23 12:30:00,26.42,26.54,26.32,26.53,65500.0,14.9743,15.0424,14.9177,15.0367,65500.0
2008-06-23 13:00:00,26.52,26.56,26.34,26.52,43100.0,15.031,15.0537,14.929,15.031,43100.0
2008-06-23 13:30:00,26.5,26.61,26.45,26.58,79000.0,15.0197,15.082,14.9914,15.065,79000.0
2008-06-23 14:00:00,26.57,26.6,26.48,26.59,92300.0,15.0594,15.0764,15.0084,15.0707,92300.0
2008-06-23 14:30:00,26.59,26.7,26.56,26.68,108700.0,15.0707,15.133,15.0537,15.1217,108700.0
2008-06-23 15:00:00,26.69,26.75,26.6,26.74,172700.0,15.1274,15.1614,15.0764,15.1557,172700.0
2008-06-23 15:30:00,26.73,26.88,26.73,26.82,284900.0,15.1501,15.2351,15.1501,15.2011,284900.0
2008-06-24 09:30:00,26.7,27.23,26.6,27.01,307700.0,15.133,15.4334,15.0764,15.3087,307700.0
2008-06-24 10:00:00,27.01,27.05,26.92,27.02,216100.0,15.3087,15.3314,15.2577,15.3144,216100.0
2008-06-24 10:30:00,27.02,27.17,26.98,27.15,180400.0,15.3144,15.3994,15.2917,15.3881,180400.0
2008-06-24 11:00:00,27.14,27.49,27.13,27.47,162600.0,15.3824,15.5808,15.3768,15.5695,162600.0
2008-06-24 11:30:00,27.47,27.62,27.32,27.61,161300.0,15.5695,15.6545,15.4845,15.6488,161300.0
2008-06-24 12:00:00,27.6,27.86,27.55,27.82,175600.0,15.6431,15.7905,15.6148,15.7678,175600.0
2008-06-24 12:30:00,27.82,27.95,27.63,27.67,170200.0,15.7678,15.8415,15.6602,15.6828,170200.0
2008-06-24 13:00:00,27.69,27.74,27.48,27.48,120100.0,15.6942,15.7225,15.5751,15.5751,120100.0
2008-06-24 13:30:00,27.5,27.52,27.38,27.39,101200.0,15.5865,15.5978,15.5185,15.5241,101200.0
2008-06-24 14:00:00,27.39,27.43,27.22,27.27,158800.0,15.5241,15.5468,15.4278,15.4561,158800.0
2008-06-24 14:30:00,27.28,27.37,26.9,26.93,235100.0,15.4618,15.5128,15.2464,15.2634,235100.0
2008-06-24 15:00:00,26.97,27.05,26.81,26.97,282400.0,15.2861,15.3314,15.1954,15.2861,282400.0
2008-06-24 15:30:00,26.96,26.97,26.83,26.86,430600.0,15.2804,15.2861,15.2067,15.2237,430600.0
2008-06-25 09:30:00,27.01,27.22,26.2,26.31,183100.0,15.3087,15.4278,14.8497,14.912,183100.0
2008-06-25 10:00:00,26.32,26.4,26.22,26.3,101700.0,14.9177,14.963,14.861,14.9063,101700.0
2008-06-25 10:30:00,26.3,26.53,26.28,26.43,203000.0,14.9063,15.0367,14.895,14.98,203000.0
2008-06-25 11:00:00,26.43,26.51,26.4,26.41,101200.0,14.98,15.0254,14.963,14.9687,101200.0
2008-06-25 11:30:00,26.42,26.46,26.38,26.45,91700.0,14.9743,14.997,14.9517,14.9914,91700.0
2008-06-25 12:00:00,26.45,26.45,26.35,26.38,91300.0,14.9914,14.9914,14.9347,14.9517,91300.0
2008-06-25 12:30:00,26.38,26.4,26.34,26.37,67300.0,14.9517,14.963,14.929,14.946,67300.0
2008-06-25 13:00:00,26.37,26.5,26.36,26.44,71900.0,14.946,15.0197,14.9403,14.9857,71900.0
2008-06-25 13:30:00,26.44,26.46,26.42,26.45,76700.0,14.9857,14.997,14.9743,14.9914,76700.0
2008-06-25 14:00:00,26.45,26.78,26.42,26.55,149400.0,14.9914,15.1784,14.9743,15.048,149400.0
2008-06-25 14:30:00,26.56,26.74,26.5,26.69,90900.0,15.0537,15.1557,15.0197,15.1274,90900.0
2008-06-25 15:00:00,26.72,26.84,26.49,26.53,172700.0,15.1444,15.2124,15.014,15.0367,172700.0
2008-06-25 15:30:00,26.54,26.66,26.48,26.65,274600.0,15.0424,15.1104,15.0084,15.1047,274600.0
2008-06-26 09:30:00,26.38,26.38,25.75,26.05,103600.0,14.9517,14.9517,14.5946,14.7646,103600.0
2008-06-26 10:00:00,26.05,26.1,25.84,26.09,85600.0,14.7646,14.793,14.6456,14.7873,85600.0
2008-06-26 10:30:00,26.08,26.13,25.79,25.8,80400.0,14.7816,14.81,14.6173,14.6229,80400.0
2008-06-26 11:00:00,25.8,25.85,25.63,25.7,70600.0,14.6229,14.6513,14.5266,14.5663,70600.0
2008-06-26 11:30:00,25.7,25.78,25.55,25.56,68500.0,14.5663,14.6116,14.4812,14.4869,68500.0
2008-06-26 12:00:00,25.56,25.56,25.39,25.4,102600.0,14.4869,14.4869,14.3906,14.3962,102600.0
2008-06-26 12:30:00,25.4,25.5,25.27,25.48,76700.0,14.3962,14.4529,14.3226,14.4416,76700.0
2008-06-26 13:00:00,25.47,25.53,25.33,25.35,46400.0,14.4359,14.4699,14.3566,14.3679,46400.0
2008-06-26 13:30:00,25.34,25.64,25.32,25.59,80500.0,14.3622,14.5323,14.3509,14.5039,80500.0
2008-06-26 14:00:00,25.59,25.69,25.39,25.49,104200.0,14.5039,14.5606,14.3906,14.4472,104200.0
2008-06-26 14:30:00,25.49,25.51,25.26,25.26,124000.0,14.4472,14.4586,14.3169,14.3169,124000.0
2008-06-26 15:00:00,25.26,25.72,25.25,25.58,291000.0,14.3169,14.5776,14.3112,14.4983,291000.0
2008-06-26 15:30:00,25.58,25.66,25.52,25.58,255300.0,14.4983,14.5436,14.4642,14.4983,255300.0
2008-06-27 09:30:00,25.42,25.86,25.42,25.8,147800.0,14.4076,14.657,14.4076,14.6229,147800.0
2008-06-27 10:00:00,25.77,26.09,25.77,26.0,138000.0,14.6059,14.7873,14.6059,14.7363,138000.0
2008-06-27 10:30:00,26.0,26.14,25.75,25.77,133000.0,14.7363,14.8156,14.5946,14.6059,133000.0
2008-06-27 11:00:00,25.78,25.85,25.7,25.84,80500.0,14.6116,14.6513,14.5663,14.6456,80500.0
2008-06-27 11:30:00,25.84,25.92,25.75,25.81,103300.0,14.6456,14.691,14.5946,14.6286,103300.0
2008-06-27 12:00:00,25.81,25.89,25.71,25.77,103400.0,14.6286,14.674,14.5719,14.6059,103400.0
2008-06-27 12:30:00,25.77,25.83,25.7,25.76,93100.0,14.6059,14.6399,14.5663,14.6003,93100.0
2008-06-27 13:00:00,25.76,25.77,25.57,25.65,79100.0,14.6003,14.6059,14.4926,14.5379,79100.0
2008-06-27 13:30:00,25.65,25.73,25.54,25.66,66700.0,14.5379,14.5833,14.4756,14.5436,66700.0
2008-06-27 14:00:00,25.67,25.94,25.62,25.84,78700.0,14.5493,14.7023,14.5209,14.6456,78700.0
2008-06-27 14:30:00,25.86,25.9,25.65,25.78,99000.0,14.657,14.6796,14.5379,14.6116,99000.0
2008-06-27 15:00:00,25.78,25.9,25.7,25.78,97900.0,14.6116,14.6796,14.5663,14.6116,97900.0
2008-06-27 15:30:00,25.78,25.89,25.69,25.7,147300.0,14.6116,14.674,14.5606,14.5663,147300.0
2008-06-30 09:30:00,25.69,26.25,25.6,25.89,103100.0,14.5606,14.878,14.5096,14.674,103100.0
2008-06-30 10:00:00,25.89,26.0,25.85,26.0,77400.0,14.674,14.7363,14.6513,14.7363,77400.0
2008-06-30 10:30:00,25.99,26.1,25.92,26.05,74700.0,14.7306,14.793,14.691,14.7646,74700.0
2008-06-30 11:00:00,26.04,26.25,26.0,26.17,104000.0,14.759,14.878,14.7363,14.8327,104000.0
2008-06-30 11:30:00,26.17,26.28,26.11,26.23,97100.0,14.8327,14.895,14.7986,14.8667,97100.0
2008-06-30 12:00:00,26.21,26.33,26.2,26.27,58900.0,14.8553,14.9233,14.8497,14.8893,58900.0
2008-06-30 12:30:00,26.29,26.33,26.16,26.17,51700.0,14.9007,14.9233,14.827,14.8327,51700.0
2008-06-30 13:00:00,26.17,26.37,26.16,26.28,79400.0,14.8327,14.946,14.827,14.895,79400.0
2008-06-30 13:30:00,26.28,26.3,26.12,26.24,89700.0,14.895,14.9063,14.8043,14.8723,89700.0
2008-06-30 14:00:00,26.26,26.37,26.21,26.33,85200.0,14.8837,14.946,14.8553,14.9233,85200.0
2008-06-30 14:30:00,26.33,26.34,26.22,26.26,76600.0,14.9233,14.929,14.861,14.8837,76600.0
2008-06-30 15:00:00,26.26,26.33,26.23,26.31,129300.0,14.8837,14.9233,14.8667,14.912,129300.0
2008-06-30 15:30:00,26.31,26.31,26.16,26.2,312300.0,14.912,14.912,14.827,14.8497,312300.0
2008-07-01 09:30:00,25.51,26.34,25.51,26.34,128300.0,14.4586,14.929,14.4586,14.929,128300.0
2008-07-01 10:00:00,26.34,26.51,26.32,26.42,155900.0,14.929,15.0254,14.9177,14.9743,155900.0
2008-07-01 10:30:00,26.42,26.9,26.38,26.84,216500.0,14.9743,15.2464,14.9517,15.2124,216500.0
2008-07-01 11:00:00,26.82,27.24,26.81,27.05,166400.0,15.2011,15.4391,15.1954,15.3314,166400.0
2008-07-01 11:30:00,27.05,27.08,26.76,26.82,160900.0,15.3314,15.3484,15.1671,15.2011,160900.0
2008-07-01 12:00:00,26.82,26.87,26.46,26.54,195100.0,15.2011,15.2294,14.997,15.0424,195100.0
2008-07-01 12:30:00,26.52,26.72,26.5,26.68,151000.0,15.031,15.1444,15.0197,15.1217,151000.0
2008-07-01 13:00:00,26.68,26.71,26.48,26.53,133100.0,15.1217,15.1387,15.0084,15.0367,133100.0
2008-07-01 13:30:00,26.52,26.7,26.37,26.56,130700.0,15.031,15.133,14.946,15.0537,130700.0
2008-07-01 14:00:00,26.55,26.98,26.55,26.85,163600.0,15.048,15.2917,15.048,15.2181,163600.0
2008-07-01 14:30:00,26.85,27.2,26.76,27.02,190300.0,15.2181,15.4164,15.1671,15.3144,190300.0
2008-07-01 15:00:00,27.02,27.12,26.95,27.06,162700.0,15.3144,15.3711,15.2747,15.3371,162700.0
2008-07-01 15:30:00,27.07,27.3,27.06,27.22,320400.0,15.3428,15.4731,15.3371,15.4278,320400.0
2008-07-02 09:30:00,27.35,27.72,27.05,27.35,274500.0,15.5015,15.7112,15.3314,15.5015,274500.0
2008-07-02 10:00:00,27.35,27.43,27.3,27.4,165600.0,15.5015,15.5468,15.4731,15.5298,165600.0
2008-07-02 10:30:00,27.4,27.41,26.98,27.26,146900.0,15.5298,15.5355,15.2917,15.4504,146900.0
2008-07-02 11:00:00,27.24,27.32,27.2,27.28,103100.0,15.4391,15.4845,15.4164,15.4618,103100.0
2008-07-02 11:30:00,27.28,27.46,27.12,27.43,198500.0,15.4618,15.5638,15.3711,15.5468,198500.0
2008-07-02 12:00:00,27.43,27.43,26.97,27.15,139300.0,15.5468,15.5468,15.2861,15.3881,139300.0
2008-07-02 12:30:00,27.15,27.18,26.95,27.16,105300.0,15.3881,15.4051,15.2747,15.3938,105300.0
2008-07-02 13:00:00,27.16,27.2,27.02,27.19,180200.0,15.3938,15.4164,15.3144,15.4108,180200.0
2008-07-02 13:30:00,27.21,27.23,27.09,27.23,246100.0,15.4221,15.4334,15.3541,15.4334,246100.0
2008-07-02 14:00:00,27.23,27.23,26.92,26.92,205200.0,15.4334,15.4334,15.2577,15.2577,205200.0
2008-07-02 14:30:00,26.91,27.05,26.79,26.83,200700.0,15.2521,15.3314,15.1841,15.2067,200700.0
2008-07-02 15:00:00,26.82,26.83,26.5,26.5,251500.0,15.2011,15.2067,15.0197,15.0197,251500.0
2008-07-02 15:30:00,26.5,26.53,26.25,26.26,268300.0,15.0197,15.0367,14.878,14.8837,268300.0
2008-07-03 09:30:00,26.28,26.44,25.66,25.69,100300.0,14.895,14.9857,14.5436,14.5606,100300.0
2008-07-03 10:00:00,25.67,25.67,24.87,25.09,308700.0,14.5493,14.5493,14.0958,14.2205,308700.0
2008-07-03 10:30:00,25.1,25.25,24.98,25.15,238800.0,14.2262,14.3112,14.1582,14.2545,238800.0
2008-07-03 11:00:00,25.15,25.44,25.15,25.22,170800.0,14.2545,14.4189,14.2545,14.2942,170800.0
2008-07-03 11:30:00,25.24,25.25,24.79,24.89,265400.0,14.3055,14.3112,14.0505,14.1072,265400.0
2008-07-03 12:00:00,24.88,25.06,24.7,24.99,240900.0,14.1015,14.2035,13.9995,14.1639,240900.0
2008-07-03 12:30:00,24.97,25.05,24.66,24.68,427000.0,14.1525,14.1979,13.9768,13.9881,427000.0
2008-07-07 09:30:00,24.53,25.77,24.53,25.7,191500.0,13.9031,14.6059,13.9031,14.5663,191500.0
2008-07-07 10:00:00,25.7,25.94,25.69,25.79,130200.0,14.5663,14.7023,14.5606,14.6173,130200.0
2008-07-07 10:30:00,25.8,25.97,25.79,25.94,77900.0,14.6229,14.7193,14.6173,14.7023,77900.0
2008-07-07 11:00:00,25.94,26.07,25.84,25.99,123600.0,14.7023,14.776,14.6456,14.7306,123600.0
2008-07-07 11:30:00,26.0,26.12,25.84,25.88,56600.0,14.7363,14.8043,14.6456,14.6683,56600.0
2008-07-07 12:00:00,25.87,26.02,25.37,25.37,135200.0,14.6626,14.7476,14.3792,14.3792,135200.0
2008-07-07 12:30:00,25.37,25.74,25.35,25.37,89200.0,14.3792,14.5889,14.3679,14.3792,89200.0
2008-07-07 13:00:00,25.39,25.65,25.31,25.44,104600.0,14.3906,14.5379,14.3452,14.4189,104600.0
2008-07-07 13:30:00,25.42,25.73,25.35,25.63,110700.0,14.4076,14.5833,14.3679,14.5266,110700.0
2008-07-07 14:00:00,25.62,25.69,25.41,25.68,125000.0,14.5209,14.5606,14.4019,14.5549,125000.0
2008-07-07 14:30:00,25.67,25.79,25.53,25.6,131500.0,14.5493,14.6173,14.4699,14.5096,131500.0
2008-07-07 15:00:00,25.61,26.1,25.61,26.1,169600.0,14.5153,14.793,14.5153,14.793,169600.0
2008-07-07 15:30:00,26.1,26.19,25.83,25.83,276200.0,14.793,14.844,14.6399,14.6399,276200.0
2008-07-08 09:30:00,25.81,25.99,25.49,25.5,113000.0,14.6286,14.7306,14.4472,14.4529,113000.0
2008-07-08 10:00:00,25.5,25.66,25.16,25.3,110400.0,14.4529,14.5436,14.2602,14.3396,110400.0
2008-07-08 10:30:00,25.33,25.43,24.99,25.41,129100.0,14.3566,14.4132,14.1639,14.4019,129100.0
2008-07-08 11:00:00,25.38,25.74,25.25,25.68,95000.0,14.3849,14.5889,14.3112,14.5549,95000.0
2008-07-08 11:30:00,25.69,25.7,25.44,25.49,52600.0,14.5606,14.5663,14.4189,14.4472,52600.0
2008-07-08 12:00:00,25.48,25.76,25.44,25.73,41900.0,14.4416,14.6003,14.4189,14.5833,41900.0
2008-07-08 12:30:00,25.75,25.81,25.58,25.6,60100.0,14.5946,14.6286,14.4983,14.5096,60100.0
2008-07-08 13:00:00,25.6,25.67,25.53,25.55,80100.0,14.5096,14.5493,14.4699,14.4812,80100.0
2008-07-08 13:30:00,25.55,25.62,25.42,25.58,73400.0,14.4812,14.5209,14.4076,14.4983,73400.0
2008-07-08 14:00:00,25.6,25.64,25.53,25.59,93200.0,14.5096,14.5323,14.4699,14.5039,93200.0
2008-07-08 14:30:00,25.59,25.92,25.53,25.92,142000.0,14.5039,14.691,14.4699,14.691,142000.0
2008-07-08 15:00:00,25.91,26.17,25.91,26.17,137100.0,14.6853,14.8327,14.6853,14.8327,137100.0
2008-07-08 15:30:00,26.17,26.2,26.0,26.11,239100.0,14.8327,14.8497,14.7363,14.7986,239100.0
2008-07-09 09:30:00,26.23,26.53,26.06,26.13,75600.0,14.8667,15.0367,14.7703,14.81,75600.0
2008-07-09 10:00:00,26.16,26.64,26.15,26.59,76200.0,14.827,15.099,14.8213,15.0707,76200.0
2008-07-09 10:30:00,26.57,26.57,26.36,26.54,70500.0,15.0594,15.0594,14.9403,15.0424,70500.0
2008-07-09 11:00:00,26.56,26.74,26.53,26.69,58500.0,15.0537,15.1557,15.0367,15.1274,58500.0
2008-07-09 11:30:00,26.69,26.74,26.48,26.67,70700.0,15.1274,15.1557,15.0084,15.116,70700.0
2008-07-09 12:00:00,26.65,26.67,26.46,26.57,66700.0,15.1047,15.116,14.997,15.0594,66700.0
2008-07-09 12:30:00,26.57,26.62,26.48,26.51,81600.0,15.0594,15.0877,15.0084,15.0254,81600.0
2008-07-09 13:00:00,26.51,26.58,26.33,26.47,95700.0,15.0254,15.065,14.9233,15.0027,95700.0
2008-07-09 13:30:00,26.46,26.61,26.45,26.54,54900.0,14.997,15.082,14.9914,15.0424,54900.0
2008-07-09 14:00:00,26.55,26.58,26.37,26.45,92300.0,15.048,15.065,14.946,14.9914,92300.0
2008-07-09 14:30:00,26.45,26.5,26.11,26.24,88200.0,14.9914,15.0197,14.7986,14.8723,88200.0
2008-07-09 15:00:00,26.24,26.28,26.09,26.23,110200.0,14.8723,14.895,14.7873,14.8667,110200.0
2008-07-09 15:30:00,26.24,26.33,25.98,26.03,180800.0,14.8723,14.9233,14.725,14.7533,180800.0
2008-07-10 09:30:00,26.03,26.75,26.03,26.62,83900.0,14.7533,15.1614,14.7533,15.0877,83900.0
2008-07-10 10:00:00,26.6,26.67,26.17,26.4,91100.0,15.0764,15.116,14.8327,14.963,91100.0
2008-07-10 10:30:00,26.4,26.7,26.28,26.51,76000.0,14.963,15.133,14.895,15.0254,76000.0
2008-07-10 11:00:00,26.51,26.6,26.39,26.5,58900.0,15.0254,15.0764,14.9573,15.0197,58900.0
2008-07-10 11:30:00,26.48,26.69,26.48,26.62,69000.0,15.0084,15.1274,15.0084,15.0877,69000.0
2008-07-10 12:00:00,26.6,26.75,26.58,26.6,73100.0,15.0764,15.1614,15.065,15.0764,73100.0
2008-07-10 12:30:00,26.6,26.61,26.36,26.39,85900.0,15.0764,15.082,14.9403,14.9573,85900.0
2008-07-10 13:00:00,26.4,26.59,26.38,26.53,109500.0,14.963,15.0707,14.9517,15.0367,109500.0
2008-07-10 13:30:00,26.56,26.69,26.53,26.55,140900.0,15.0537,15.1274,15.0367,15.048,140900.0
2008-07-10 14:00:00,26.54,26.57,26.2,26.32,99800.0,15.0424,15.0594,14.8497,14.9177,99800.0
2008-07-10 14:30:00,26.32,26.37,26.01,26.09,124800.0,14.9177,14.946,14.742,14.7873,124800.0
2008-07-10 15:00:00,26.07,26.5,26.06,26.5,148100.0,14.776,15.0197,14.7703,15.0197,148100.0
2008-07-10 15:30:00,26.47,26.62,26.23,26.56,165700.0,15.0027,15.0877,14.8667,15.0537,165700.0
2008-07-11 09:30:00,26.31,26.31,25.55,26.1,114400.0,14.912,14.912,14.4812,14.793,114400.0
2008-07-11 10:00:00,26.06,26.32,25.81,26.01,107200.0,14.7703,14.9177,14.6286,14.742,107200.0
2008-07-11 10:30:00,25.95,26.02,25.6,25.6,107800.0,14.708,14.7476,14.5096,14.5096,107800.0
2008-07-11 11:00:00,25.6,25.73,25.42,25.46,128900.0,14.5096,14.5833,14.4076,14.4302,128900.0
2008-07-11 11:30:00,25.45,25.57,25.3,25.56,129300.0,14.4246,14.4926,14.3396,14.4869,129300.0
2008-07-11 12:00:00,25.54,25.58,25.37,25.45,79600.0,14.4756,14.4983,14.3792,14.4246,79600.0
2008-07-11 12:30:00,25.48,25.5,25.28,25.39,57000.0,14.4416,14.4529,14.3282,14.3906,57000.0
2008-07-11 13:00:00,25.39,25.55,25.34,25.52,100500.0,14.3906,14.4812,14.3622,14.4642,100500.0
2008-07-11 13:30:00,25.51,25.65,25.4,25.54,88400.0,14.4586,14.5379,14.3962,14.4756,88400.0
2008-07-11 14:00:00,25.55,25.71,25.52,25.67,96700.0,14.4812,14.5719,14.4642,14.5493,96700.0
2008-07-11 14:30:00,25.64,26.15,25.59,26.12,111800.0,14.5323,14.8213,14.5039,14.8043,111800.0
2008-07-11 15:00:00,26.12,26.25,25.73,25.85,158300.0,14.8043,14.878,14.5833,14.6513,158300.0
2008-07-11 15:30:00,25.85,26.04,25.56,26.0,140800.0,14.6513,14.759,14.4869,14.7363,140800.0
2008-07-14 09:30:00,26.34,26.52,26.19,26.2,115300.0,14.929,15.031,14.844,14.8497,115300.0
2008-07-14 10:00:00,26.16,26.16,25.79,25.86,66800.0,14.827,14.827,14.6173,14.657,66800.0
2008-07-14 10:30:00,25.91,26.35,25.91,26.04,226700.0,14.6853,14.9347,14.6853,14.759,226700.0
2008-07-14 11:00:00,26.05,26.09,25.73,25.82,67500.0,14.7646,14.7873,14.5833,14.6343,67500.0
2008-07-14 11:30:00,25.81,25.92,25.57,25.74,73700.0,14.6286,14.691,14.4926,14.5889,73700.0
2008-07-14 12:00:00,25.72,25.8,25.61,25.68,48300.0,14.5776,14.6229,14.5153,14.5549,48300.0
2008-07-14 12:30:00,25.7,25.75,25.5,25.56,66900.0,14.5663,14.5946,14.4529,14.4869,66900.0
2008-07-14 13:00:00,25.56,25.58,25.33,25.34,138400.0,14.4869,14.4983,14.3566,14.3622,138400.0
2008-07-14 13:30:00,25.35,25.51,25.26,25.51,148700.0,14.3679,14.4586,14.3169,14.4586,148700.0
2008-07-14 14:00:00,25.52,25.69,25.49,25.6,109400.0,14.4642,14.5606,14.4472,14.5096,109400.0
2008-07-14 14:30:00,25.6,25.66,25.4,25.48,53600.0,14.5096,14.5436,14.3962,14.4416,53600.0
2008-07-14 15:00:00,25.49,25.69,25.35,25.59,101900.0,14.4472,14.5606,14.3679,14.5039,101900.0
2008-07-14 15:30:00,25.59,25.72,25.48,25.51,212500.0,14.5039,14.5776,14.4416,14.4586,212500.0
2008-07-15 09:30:00,25.33,25.33,24.93,25.18,69300.0,14.3566,14.3566,14.1298,14.2715,69300.0
2008-07-15 10:00:00,25.17,25.18,24.68,24.94,105200.0,14.2659,14.2715,13.9881,14.1355,105200.0
2008-07-15 10:30:00,24.94,25.11,24.8,25.09,42900.0,14.1355,14.2319,14.0562,14.2205,42900.0
2008-07-15 11:00:00,25.09,25.38,25.09,25.11,97000.0,14.2205,14.3849,14.2205,14.2319,97000.0
2008-07-15 11:30:00,25.12,25.32,24.99,25.26,53400.0,14.2375,14.3509,14.1639,14.3169,53400.0
2008-07-15 12:00:00,25.26,25.36,25.11,25.32,67800.0,14.3169,14.3736,14.2319,14.3509,67800.0
2008-07-15 12:30:00,25.3,25.59,25.3,25.59,47200.0,14.3396,14.5039,14.3396,14.5039,47200.0
2008-07-15 13:00:00,25.57,25.7,25.43,25.56,61900.0,14.4926,14.5663,14.4132,14.4869,61900.0
2008-07-15 13:30:00,25.55,25.67,25.49,25.55,41200.0,14.4812,14.5493,14.4472,14.4812,41200.0
2008-07-15 14:00:00,25.55,25.77,25.48,25.67,82800.0,14.4812,14.6059,14.4416,14.5493,82800.0
2008-07-15 14:30:00,25.69,25.8,25.6,25.7,85200.0,14.5606,14.6229,14.5096,14.5663,85200.0
2008-07-15 15:00:00,25.71,25.93,25.71,25.76,289900.0,14.5719,14.6966,14.5719,14.6003,289900.0
2008-07-15 15:30:00,25.74,25.8,25.52,25.52,116600.0,14.5889,14.6229,14.4642,14.4642,116600.0
2008-07-16 09:30:00,25.56,25.8,25.16,25.75,78000.0,14.4869,14.6229,14.2602,14.5946,78000.0
2008-07-16 10:00:00,25.73,25.78,25.42,25.48,59100.0,14.5833,14.6116,14.4076,14.4416,59100.0
2008-07-16 10:30:00,25.53,25.83,25.48,25.78,62100.0,14.4699,14.6399,14.4416,14.6116,62100.0
2008-07-16 11:00:00,25.78,26.05,25.78,25.84,126500.0,14.6116,14.7646,14.6116,14.6456,126500.0
2008-07-16 11:30:00,25.86,26.04,25.86,25.94,102600.0,14.657,14.759,14.657,14.7023,102600.0
2008-07-16 12:00:00,25.93,26.0,25.84,25.99,51200.0,14.6966,14.7363,14.6456,14.7306,51200.0
2008-07-16 12:30:00,25.99,26.0,25.86,25.88,44400.0,14.7306,14.7363,14.657,14.6683,44400.0
2008-07-16 13:00:00,25.87,25.97,25.76,25.85,109900.0,14.6626,14.7193,14.6003,14.6513,109900.0
2008-07-16 13:30:00,25.85,25.95,25.81,25.95,39700.0,14.6513,14.708,14.6286,14.708,39700.0
2008-07-16 14:00:00,25.95,26.0,25.77,25.98,76300.0,14.708,14.7363,14.6059,14.725,76300.0
2008-07-16 14:30:00,25.99,26.05,25.94,25.99,81900.0,14.7306,14.7646,14.7023,14.7306,81900.0
2008-07-16 15:00:00,26.0,26.05,25.88,25.91,202200.0,14.7363,14.7646,14.6683,14.6853,202200.0
2008-07-16 15:30:00,25.91,26.2,25.91,26.16,362800.0,14.6853,14.8497,14.6853,14.827,362800.0
2008-07-17 09:30:00,26.36,27.39,26.27,27.27,178800.0,14.9403,15.5241,14.8893,15.4561,178800.0
2008-07-17 10:00:00,27.27,27.31,26.83,26.94,378900.0,15.4561,15.4788,15.2067,15.2691,378900.0
2008-07-17 10:30:00,26.93,27.26,26.88,27.22,187100.0,15.2634,15.4504,15.2351,15.4278,187100.0
2008-07-17 11:00:00,27.21,27.63,27.19,27.62,175200.0,15.4221,15.6602,15.4108,15.6545,175200.0
2008-07-17 11:30:00,27.61,27.62,27.31,27.47,186000.0,15.6488,15.6545,15.4788,15.5695,186000.0
2008-07-17 12:00:00,27.46,27.59,27.41,27.49,129000.0,15.5638,15.6375,15.5355,15.5808,129000.0
2008-07-17 12:30:00,27.5,27.5,27.25,27.29,82600.0,15.5865,15.5865,15.4448,15.4674,82600.0
2008-07-17 13:00:00,27.27,27.81,27.25,27.81,177000.0,15.4561,15.7622,15.4448,15.7622,177000.0
2008-07-17 13:30:00,27.8,28.03,27.79,27.99,214200.0,15.7565,15.8869,15.7508,15.8642,214200.0
2008-07-17 14:00:00,27.99,27.99,27.76,27.76,155000.0,15.8642,15.8642,15.7338,15.7338,155000.0
2008-07-17 14:30:00,27.77,27.77,27.32,27.33,184300.0,15.7395,15.7395,15.4845,15.4901,184300.0
2008-07-17 15:00:00,27.35,27.66,27.33,27.53,173300.0,15.5015,15.6772,15.4901,15.6035,173300.0
2008-07-17 15:30:00,27.53,27.87,27.53,27.78,228100.0,15.6035,15.7962,15.6035,15.7452,228100.0
2008-07-18 09:30:00,27.78,28.25,27.75,28.1,258000.0,15.7452,16.0116,15.7282,15.9265,258000.0
2008-07-18 10:00:00,28.08,28.44,28.07,28.17,292600.0,15.9152,16.1192,15.9095,15.9662,292600.0
2008-07-18 10:30:00,28.17,28.34,28.01,28.06,127400.0,15.9662,16.0626,15.8755,15.9039,127400.0
2008-07-18 11:00:00,28.07,28.25,28.0,28.04,142200.0,15.9095,16.0116,15.8699,15.8925,142200.0
2008-07-18 11:30:00,28.06,28.08,27.88,27.95,115100.0,15.9039,15.9152,15.8018,15.8415,115100.0
2008-07-18 12:00:00,27.95,28.01,27.71,27.91,144500.0,15.8415,15.8755,15.7055,15.8189,144500.0
2008-07-18 12:30:00,27.92,28.0,27.76,27.87,120800.0,15.8245,15.8699,15.7338,15.7962,120800.0
2008-07-18 13:00:00,27.87,27.88,27.72,27.83,163000.0,15.7962,15.8018,15.7112,15.7735,163000.0
2008-07-18 13:30:00,27.83,27.95,27.78,27.9,110000.0,15.7735,15.8415,15.7452,15.8132,110000.0
2008-07-18 14:00:00,27.91,27.96,27.86,27.95,57200.0,15.8189,15.8472,15.7905,15.8415,57200.0
2008-07-18 14:30:00,27.95,27.96,27.65,27.8,70800.0,15.8415,15.8472,15.6715,15.7565,70800.0
2008-07-18 15:00:00,27.8,27.86,27.72,27.81,75500.0,15.7565,15.7905,15.7112,15.7622,75500.0
2008-07-18 15:30:00,27.82,28.0,27.78,27.92,226600.0,15.7678,15.8699,15.7452,15.8245,226600.0
2008-07-21 09:30:00,28.1,28.15,27.85,27.91,81900.0,15.9265,15.9549,15.7848,15.8189,81900.0
2008-07-21 10:00:00,27.9,28.05,27.66,27.87,166300.0,15.8132,15.8982,15.6772,15.7962,166300.0
2008-07-21 10:30:00,27.86,28.0,27.71,27.96,143700.0,15.7905,15.8699,15.7055,15.8472,143700.0
2008-07-21 11:00:00,27.97,28.01,27.86,27.98,173900.0,15.8529,15.8755,15.7905,15.8585,173900.0
2008-07-21 11:30:00,27.98,27.98,27.74,27.78,139500.0,15.8585,15.8585,15.7225,15.7452,139500.0
2008-07-21 12:00:00,27.75,27.78,27.47,27.51,255900.0,15.7282,15.7452,15.5695,15.5921,255900.0
2008-07-21 12:30:00,27.51,27.53,27.25,27.3,194300.0,15.5921,15.6035,15.4448,15.4731,194300.0
2008-07-21 13:00:00,27.3,27.42,27.29,27.36,134000.0,15.4731,15.5411,15.4674,15.5071,134000.0
2008-07-21 13:30:00,27.38,27.57,27.38,27.51,115100.0,15.5185,15.6261,15.5185,15.5921,115100.0
2008-07-21 14:00:00,27.5,27.59,27.48,27.56,106600.0,15.5865,15.6375,15.5751,15.6205,106600.0
2008-07-21 14:30:00,27.53,27.56,27.37,27.44,130200.0,15.6035,15.6205,15.5128,15.5525,130200.0
2008-07-21 15:00:00,27.44,27.55,27.36,27.55,232500.0,15.5525,15.6148,15.5071,15.6148,232500.0
2008-07-21 15:30:00,27.54,27.64,27.51,27.6,259800.0,15.6091,15.6658,15.5921,15.6431,259800.0
2008-07-22 09:30:00,27.54,27.54,26.87,27.42,164500.0,15.6091,15.6091,15.2294,15.5411,164500.0
2008-07-22 10:00:00,27.42,27.47,27.21,27.38,94500.0,15.5411,15.5695,15.4221,15.5185,94500.0
2008-07-22 10:30:00,27.38,27.86,27.31,27.63,235700.0,15.5185,15.7905,15.4788,15.6602,235700.0
2008-07-22 11:00:00,27.64,27.7,27.53,27.65,78700.0,15.6658,15.6998,15.6035,15.6715,78700.0
2008-07-22 11:30:00,27.67,27.67,27.41,27.57,53300.0,15.6828,15.6828,15.5355,15.6261,53300.0
2008-07-22 12:00:00,27.58,27.75,27.56,27.6,95400.0,15.6318,15.7282,15.6205,15.6431,95400.0
2008-07-22 12:30:00,27.61,27.69,27.52,27.56,82300.0,15.6488,15.6942,15.5978,15.6205,82300.0
2008-07-22 13:00:00,27.57,27.57,27.43,27.48,84900.0,15.6261,15.6261,15.5468,15.5751,84900.0
2008-07-22 13:30:00,27.49,27.51,27.42,27.49,78300.0,15.5808,15.5921,15.5411,15.5808,78300.0
2008-07-22 14:00:00,27.5,27.52,27.4,27.5,116700.0,15.5865,15.5978,15.5298,15.5865,116700.0
2008-07-22 14:30:00,27.5,27.63,27.45,27.63,117200.0,15.5865,15.6602,15.5581,15.6602,117200.0
2008-07-22 15:00:00,27.64,27.65,27.53,27.62,114500.0,15.6658,15.6715,15.6035,15.6545,114500.0
2008-07-22 15:30:00,27.61,27.86,27.57,27.79,230600.0,15.6488,15.7905,15.6261,15.7508,230600.0
2008-07-23 09:30:00,27.78,28.01,27.19,27.28,101600.0,15.7452,15.8755,15.4108,15.4618,101600.0
2008-07-23 10:00:00,27.28,27.31,27.08,27.15,145500.0,15.4618,15.4788,15.3484,15.3881,145500.0
2008-07-23 10:30:00,27.17,27.24,27.14,27.19,83200.0,15.3994,15.4391,15.3824,15.4108,83200.0
2008-07-23 11:00:00,27.18,27.24,27.03,27.14,116100.0,15.4051,15.4391,15.3201,15.3824,116100.0
2008-07-23 11:30:00,27.14,27.19,27.09,27.15,80400.0,15.3824,15.4108,15.3541,15.3881,80400.0
2008-07-23 12:00:00,27.14,27.25,26.92,27.18,106800.0,15.3824,15.4448,15.2577,15.4051,106800.0
2008-07-23 12:30:00,27.17,27.21,27.05,27.09,70900.0,15.3994,15.4221,15.3314,15.3541,70900.0
2008-07-23 13:00:00,27.1,27.13,26.97,27.01,113200.0,15.3598,15.3768,15.2861,15.3087,113200.0
2008-07-23 13:30:00,27.02,27.08,26.92,26.97,120700.0,15.3144,15.3484,15.2577,15.2861,120700.0
2008-07-23 14:00:00,26.95,27.02,26.87,26.98,179100.0,15.2747,15.3144,15.2294,15.2917,179100.0
2008-07-23 14:30:00,26.98,27.0,26.87,26.93,200300.0,15.2917,15.3031,15.2294,15.2634,200300.0
2008-07-23 15:00:00,26.92,27.0,26.88,26.91,169400.0,15.2577,15.3031,15.2351,15.2521,169400.0
2008-07-23 15:30:00,26.91,27.12,26.75,26.91,312500.0,15.2521,15.3711,15.1614,15.2521,312500.0
2008-07-24 09:30:00,27.0,27.21,26.8,26.94,141000.0,15.3031,15.4221,15.1897,15.2691,141000.0
2008-07-24 10:00:00,26.92,26.94,26.71,26.82,103500.0,15.2577,15.2691,15.1387,15.2011,103500.0
2008-07-24 10:30:00,26.85,27.08,26.78,26.78,93200.0,15.2181,15.3484,15.1784,15.1784,93200.0
2008-07-24 11:00:00,26.76,26.77,26.38,26.38,142200.0,15.1671,15.1727,14.9517,14.9517,142200.0
2008-07-24 11:30:00,26.4,26.51,26.18,26.5,184400.0,14.963,15.0254,14.8383,15.0197,184400.0
2008-07-24 12:00:00,26.49,26.73,26.44,26.61,49400.0,15.014,15.1501,14.9857,15.082,49400.0
2008-07-24 12:30:00,26.62,26.75,26.55,26.72,66300.0,15.0877,15.1614,15.048,15.1444,66300.0
2008-07-24 13:00:00,26.71,27.0,26.63,26.97,118200.0,15.1387,15.3031,15.0934,15.2861,118200.0
2008-07-24 13:30:00,26.96,26.98,26.74,26.74,88100.0,15.2804,15.2917,15.1557,15.1557,88100.0
2008-07-24 14:00:00,26.74,26.8,26.56,26.6,97700.0,15.1557,15.1897,15.0537,15.0764,97700.0
2008-07-24 14:30:00,26.6,26.61,26.48,26.6,163500.0,15.0764,15.082,15.0084,15.0764,163500.0
2008-07-24 15:00:00,26.6,26.7,26.41,26.44,160100.0,15.0764,15.133,14.9687,14.9857,160100.0
2008-07-24 15:30:00,26.43,26.46,26.2,26.25,284200.0,14.98,14.997,14.8497,14.878,284200.0
2008-07-25 09:30:00,27.2,28.2,27.1,27.91,440700.0,15.4164,15.9832,15.3598,15.8189,440700.0
2008-07-25 10:00:00,27.91,29.16,27.83,28.97,614200.0,15.8189,16.5273,15.7735,16.4196,614200.0
2008-07-25 10:30:00,28.97,29.05,28.52,28.58,273800.0,16.4196,16.465,16.1646,16.1986,273800.0
2008-07-25 11:00:00,28.59,28.96,28.37,28.95,237700.0,16.2043,16.414,16.0796,16.4083,237700.0
2008-07-25 11:30:00,28.95,28.96,28.67,28.74,152300.0,16.4083,16.414,16.2496,16.2893,152300.0
2008-07-25 12:00:00,28.74,28.74,28.32,28.54,142200.0,16.2893,16.2893,16.0512,16.1759,142200.0
2008-07-25 12:30:00,28.54,28.76,28.53,28.68,112600.0,16.1759,16.3006,16.1703,16.2553,112600.0
2008-07-25 13:00:00,28.68,28.87,28.66,28.79,193200.0,16.2553,16.363,16.2439,16.3176,193200.0
2008-07-25 13:30:00,28.79,28.84,28.62,28.79,135200.0,16.3176,16.346,16.2213,16.3176,135200.0
2008-07-25 14:00:00,28.78,28.93,28.75,28.75,181500.0,16.312,16.397,16.2949,16.2949,181500.0
2008-07-25 14:30:00,28.74,28.81,28.64,28.71,198500.0,16.2893,16.329,16.2326,16.2723,198500.0
2008-07-25 15:00:00,28.71,28.72,28.44,28.45,210500.0,16.2723,16.2779,16.1192,16.1249,210500.0
2008-07-25 15:30:00,28.46,28.52,28.42,28.5,383900.0,16.1306,16.1646,16.1079,16.1533,383900.0
2008-07-28 09:30:00,28.5,28.6,27.65,27.91,332900.0,16.1533,16.2099,15.6715,15.8189,332900.0
2008-07-28 10:00:00,27.9,28.22,27.78,28.1,150400.0,15.8132,15.9946,15.7452,15.9265,150400.0
2008-07-28 10:30:00,28.1,28.25,27.96,28.13,186500.0,15.9265,16.0116,15.8472,15.9435,186500.0
2008-07-28 11:00:00,28.14,28.2,28.0,28.11,126700.0,15.9492,15.9832,15.8699,15.9322,126700.0
2008-07-28 11:30:00,28.12,28.25,27.94,28.02,174800.0,15.9379,16.0116,15.8359,15.8812,174800.0
2008-07-28 12:00:00,28.02,28.18,28.02,28.12,89200.0,15.8812,15.9719,15.8812,15.9379,89200.0
2008-07-28 12:30:00,28.09,28.3,28.02,28.15,104800.0,15.9209,16.0399,15.8812,15.9549,104800.0
2008-07-28 13:00:00,28.15,28.31,28.12,28.3,69000.0,15.9549,16.0456,15.9379,16.0399,69000.0
2008-07-28 13:30:00,28.3,28.45,28.26,28.38,111400.0,16.0399,16.1249,16.0172,16.0852,111400.0
2008-07-28 14:00:00,28.39,28.46,28.35,28.46,98100.0,16.0909,16.1306,16.0682,16.1306,98100.0
2008-07-28 14:30:00,28.45,28.71,28.44,28.51,276800.0,16.1249,16.2723,16.1192,16.1589,276800.0
2008-07-28 15:00:00,28.5,28.54,28.39,28.5,154900.0,16.1533,16.1759,16.0909,16.1533,154900.0
2008-07-28 15:30:00,28.51,28.52,28.23,28.4,197500.0,16.1589,16.1646,16.0002,16.0966,197500.0
2008-07-29 09:30:00,28.05,28.58,28.02,28.5,141400.0,15.8982,16.1986,15.8812,16.1533,141400.0
2008-07-29 10:00:00,28.52,28.77,28.44,28.5,160200.0,16.1646,16.3063,16.1192,16.1533,160200.0
2008-07-29 10:30:00,28.52,28.54,28.33,28.35,121900.0,16.1646,16.1759,16.0569,16.0682,121900.0
2008-07-29 11:00:00,28.35,28.47,28.28,28.44,116700.0,16.0682,16.1362,16.0286,16.1192,116700.0
2008-07-29 11:30:00,28.44,28.53,28.32,28.34,112700.0,16.1192,16.1703,16.0512,16.0626,112700.0
2008-07-29 12:00:00,28.34,28.43,28.33,28.39,86300.0,16.0626,16.1136,16.0569,16.0909,86300.0
2008-07-29 12:30:00,28.39,28.42,28.34,28.41,107900.0,16.0909,16.1079,16.0626,16.1022,107900.0
2008-07-29 13:00:00,28.42,28.55,28.37,28.53,134600.0,16.1079,16.1816,16.0796,16.1703,134600.0
2008-07-29 13:30:00,28.52,28.54,28.43,28.51,187400.0,16.1646,16.1759,16.1136,16.1589,187400.0
2008-07-29 14:00:00,28.5,28.54,28.37,28.45,138900.0,16.1533,16.1759,16.0796,16.1249,138900.0
2008-07-29 14:30:00,28.45,28.58,28.36,28.58,135800.0,16.1249,16.1986,16.0739,16.1986,135800.0
2008-07-29 15:00:00,28.58,28.94,28.55,28.85,241500.0,16.1986,16.4026,16.1816,16.3516,241500.0
2008-07-29 15:30:00,28.84,28.97,28.75,28.88,337700.0,16.346,16.4196,16.2949,16.3686,337700.0
2008-07-30 09:30:00,29.47,29.47,28.82,29.24,155900.0,16.703,16.703,16.3346,16.5727,155900.0
2008-07-30 10:00:00,29.25,29.48,29.07,29.44,173700.0,16.5783,16.7087,16.4763,16.686,173700.0
2008-07-30 10:30:00,29.44,29.79,29.44,29.78,259300.0,16.686,16.8844,16.686,16.8787,259300.0
2008-07-30 11:00:00,29.78,30.23,29.75,29.98,392400.0,16.8787,17.1338,16.8617,16.9921,392400.0
2008-07-30 11:30:00,29.99,30.03,29.93,29.95,125300.0,16.9978,17.0204,16.9637,16.9751,125300.0
2008-07-30 12:00:00,29.97,29.99,29.75,29.89,165300.0,16.9864,16.9978,16.8617,16.9411,165300.0
2008-07-30 12:30:00,29.89,29.94,29.71,29.9,123600.0,16.9411,16.9694,16.8391,16.9467,123600.0
2008-07-30 13:00:00,29.89,29.98,29.83,29.91,125700.0,16.9411,16.9921,16.9071,16.9524,125700.0
2008-07-30 13:30:00,29.95,29.96,29.78,29.9,166600.0,16.9751,16.9808,16.8787,16.9467,166600.0
2008-07-30 14:00:00,29.91,29.91,29.79,29.89,117300.0,16.9524,16.9524,16.8844,16.9411,117300.0
2008-07-30 14:30:00,29.89,30.0,29.81,29.94,200700.0,16.9411,17.0034,16.8957,16.9694,200700.0
2008-07-30 15:00:00,29.95,30.01,29.76,30.0,296900.0,16.9751,17.0091,16.8674,17.0034,296900.0
2008-07-30 15:30:00,30.01,30.16,29.88,30.13,538600.0,17.0091,17.0941,16.9354,17.0771,538600.0
2008-07-31 09:30:00,30.16,30.16,29.79,30.1,130700.0,17.0941,17.0941,16.8844,17.0601,130700.0
2008-07-31 10:00:00,30.08,30.39,29.85,30.3,211600.0,17.0488,17.2245,16.9184,17.1735,211600.0
2008-07-31 10:30:00,30.3,30.31,29.99,30.0,163900.0,17.1735,17.1791,16.9978,17.0034,163900.0
2008-07-31 11:00:00,30.02,30.17,29.89,29.98,107700.0,17.0148,17.0998,16.9411,16.9921,107700.0
2008-07-31 11:30:00,29.99,30.01,29.88,29.88,84000.0,16.9978,17.0091,16.9354,16.9354,84000.0
2008-07-31 12:00:00,29.88,29.88,29.58,29.62,124000.0,16.9354,16.9354,16.7654,16.788,124000.0
2008-07-31 12:30:00,29.62,29.82,29.61,29.74,112400.0,16.788,16.9014,16.7824,16.8561,112400.0
2008-07-31 13:00:00,29.75,29.96,29.74,29.9,69200.0,16.8617,16.9808,16.8561,16.9467,69200.0
2008-07-31 13:30:00,29.88,30.02,29.77,29.78,72100.0,16.9354,17.0148,16.8731,16.8787,72100.0
2008-07-31 14:00:00,29.77,29.9,29.76,29.84,86200.0,16.8731,16.9467,16.8674,16.9127,86200.0
2008-07-31 14:30:00,29.86,29.95,29.81,29.84,129500.0,16.9241,16.9751,16.8957,16.9127,129500.0
2008-07-31 15:00:00,29.84,29.92,29.78,29.82,138300.0,16.9127,16.9581,16.8787,16.9014,138300.0
2008-07-31 15:30:00,29.81,29.82,29.59,29.66,275900.0,16.8957,16.9014,16.771,16.8107,275900.0
2008-08-01 09:30:00,30.12,30.19,29.17,29.17,102700.0,17.0714,17.1111,16.533,16.533,102700.0
2008-08-01 10:00:00,29.16,29.38,29.11,29.32,101100.0,16.5273,16.652,16.499,16.618,101100.0
2008-08-01 10:30:00,29.31,29.59,29.28,29.51,70500.0,16.6123,16.771,16.5953,16.7257,70500.0
2008-08-01 11:00:00,29.52,29.56,29.4,29.41,49000.0,16.7314,16.754,16.6634,16.669,49000.0
2008-08-01 11:30:00,29.41,29.63,29.41,29.56,73100.0,16.669,16.7937,16.669,16.754,73100.0
2008-08-01 12:00:00,29.55,29.56,29.27,29.3,71100.0,16.7484,16.754,16.5897,16.6067,71100.0
2008-08-01 12:30:00,29.29,29.3,29.15,29.19,64400.0,16.601,16.6067,16.5217,16.5443,64400.0
2008-08-01 13:00:00,29.19,29.51,29.18,29.46,67800.0,16.5443,16.7257,16.5387,16.6974,67800.0
2008-08-01 13:30:00,29.45,29.52,29.4,29.45,52800.0,16.6917,16.7314,16.6634,16.6917,52800.0
2008-08-01 14:00:00,29.46,29.49,29.36,29.39,73200.0,16.6974,16.7144,16.6407,16.6577,73200.0
2008-08-01 14:30:00,29.41,29.42,29.29,29.32,80700.0,16.669,16.6747,16.601,16.618,80700.0
2008-08-01 15:00:00,29.33,29.36,29.1,29.12,171500.0,16.6237,16.6407,16.4933,16.5047,171500.0
2008-08-01 15:30:00,29.1,29.26,29.04,29.26,321500.0,16.4933,16.584,16.4593,16.584,321500.0
2008-08-04 09:30:00,29.21,29.92,29.21,29.89,145700.0,16.5557,16.9581,16.5557,16.9411,145700.0
2008-08-04 10:00:00,29.89,30.02,29.78,29.9,135200.0,16.9411,17.0148,16.8787,16.9467,135200.0
2008-08-04 10:30:00,29.88,29.93,29.73,29.76,74200.0,16.9354,16.9637,16.8504,16.8674,74200.0
2008-08-04 11:00:00,29.75,29.75,29.42,29.44,72300.0,16.8617,16.8617,16.6747,16.686,72300.0
2008-08-04 11:30:00,29.43,29.74,29.43,29.63,108900.0,16.6804,16.8561,16.6804,16.7937,108900.0
2008-08-04 12:00:00,29.62,29.63,29.45,29.49,65900.0,16.788,16.7937,16.6917,16.7144,65900.0
2008-08-04 12:30:00,29.49,29.52,29.23,29.24,55300.0,16.7144,16.7314,16.567,16.5727,55300.0
2008-08-04 13:00:00,29.23,29.25,29.13,29.18,54100.0,16.567,16.5783,16.5103,16.5387,54100.0
2008-08-04 13:30:00,29.17,29.26,29.12,29.18,97400.0,16.533,16.584,16.5047,16.5387,97400.0
2008-08-04 14:00:00,29.19,29.37,29.15,29.33,65600.0,16.5443,16.6464,16.5217,16.6237,65600.0
2008-08-04 14:30:00,29.33,29.52,29.31,29.32,95500.0,16.6237,16.7314,16.6123,16.618,95500.0
2008-08-04 15:00:00,29.33,29.35,28.89,28.89,131200.0,16.6237,16.635,16.3743,16.3743,131200.0
2008-08-04 15:30:00,28.89,29.0,28.68,28.94,285700.0,16.3743,16.4366,16.2553,16.4026,285700.0
2008-08-05 09:30:00,28.75,29.61,28.75,29.61,105100.0,16.2949,16.7824,16.2949,16.7824,105100.0
2008-08-05 10:00:00,29.61,29.76,29.22,29.24,97900.0,16.7824,16.8674,16.5613,16.5727,97900.0
2008-08-05 10:30:00,29.24,29.39,28.98,28.99,78800.0,16.5727,16.6577,16.4253,16.431,78800.0
2008-08-05 11:00:00,28.99,29.02,28.79,28.81,92700.0,16.431,16.448,16.3176,16.329,92700.0
2008-08-05 11:30:00,28.81,29.02,28.77,28.97,122200.0,16.329,16.448,16.3063,16.4196,122200.0
2008-08-05 12:00:00,28.97,29.13,28.88,29.05,69200.0,16.4196,16.5103,16.3686,16.465,69200.0
2008-08-05 12:30:00,29.06,29.18,29.0,29.08,31900.0,16.4706,16.5387,16.4366,16.482,31900.0
2008-08-05 13:00:00,29.06,29.1,28.95,28.96,47900.0,16.4706,16.4933,16.4083,16.414,47900.0
2008-08-05 13:30:00,28.96,28.99,28.93,28.95,54000.0,16.414,16.431,16.397,16.4083,54000.0
2008-08-05 14:00:00,28.95,28.99,28.86,28.93,161400.0,16.4083,16.431,16.3573,16.397,161400.0
2008-08-05 14:30:00,28.96,29.0,28.78,28.96,112200.0,16.414,16.4366,16.312,16.414,112200.0
2008-08-05 15:00:00,28.96,28.98,28.81,28.86,110200.0,16.414,16.4253,16.329,16.3573,110200.0
2008-08-05 15:30:00,28.87,29.12,28.84,29.07,195200.0,16.363,16.5047,16.346,16.4763,195200.0
2008-08-06 09:30:00,29.28,29.73,29.27,29.71,82000.0,16.5953,16.8504,16.5897,16.8391,82000.0
2008-08-06 10:00:00,29.7,29.74,29.52,29.54,135800.0,16.8334,16.8561,16.7314,16.7427,135800.0
2008-08-06 10:30:00,29.54,29.54,29.17,29.21,95400.0,16.7427,16.7427,16.533,16.5557,95400.0
2008-08-06 11:00:00,29.22,29.25,29.0,29.1,108600.0,16.5613,16.5783,16.4366,16.4933,108600.0
2008-08-06 11:30:00,29.1,29.1,28.86,28.91,64800.0,16.4933,16.4933,16.3573,16.3856,64800.0
2008-08-06 12:00:00,28.92,29.02,28.89,29.02,64500.0,16.3913,16.448,16.3743,16.448,64500.0
2008-08-06 12:30:00,29.02,29.04,28.93,29.03,74000.0,16.448,16.4593,16.397,16.4536,74000.0
2008-08-06 13:00:00,29.03,29.03,28.93,29.01,62900.0,16.4536,16.4536,16.397,16.4423,62900.0
2008-08-06 13:30:00,29.02,29.2,29.0,29.18,84000.0,16.448,16.55,16.4366,16.5387,84000.0
2008-08-06 14:00:00,29.18,29.3,29.11,29.28,141600.0,16.5387,16.6067,16.499,16.5953,141600.0
2008-08-06 14:30:00,29.28,29.52,29.28,29.51,89000.0,16.5953,16.7314,16.5953,16.7257,89000.0
2008-08-06 15:00:00,29.51,29.52,29.19,29.27,141400.0,16.7257,16.7314,16.5443,16.5897,141400.0
2008-08-06 15:30:00,29.26,29.42,29.24,29.32,207300.0,16.584,16.6747,16.5727,16.618,207300.0
2008-08-07 09:30:00,29.23,29.23,28.6,28.77,114300.0,16.6842,16.6842,16.3246,16.4216,114300.0
2008-08-07 10:00:00,28.78,28.9,28.71,28.89,156500.0,16.4274,16.4958,16.3874,16.4901,156500.0
2008-08-07 10:30:00,28.88,29.09,28.83,28.94,110600.0,16.4844,16.6043,16.4559,16.5187,110600.0
2008-08-07 11:00:00,28.95,28.95,28.71,28.85,82300.0,16.5244,16.5244,16.3874,16.4673,82300.0
2008-08-07 11:30:00,28.85,29.0,28.85,28.95,62100.0,16.4673,16.5529,16.4673,16.5244,62100.0
2008-08-07 12:00:00,28.96,28.98,28.83,28.85,43500.0,16.5301,16.5415,16.4559,16.4673,43500.0
2008-08-07 12:30:00,28.86,28.92,28.76,28.77,69100.0,16.473,16.5073,16.4159,16.4216,69100.0
2008-08-07 13:00:00,28.76,28.78,28.7,28.74,44700.0,16.4159,16.4274,16.3817,16.4045,44700.0
2008-08-07 13:30:00,28.73,28.74,28.52,28.61,64700.0,16.3988,16.4045,16.2789,16.3303,64700.0
2008-08-07 14:00:00,28.61,28.77,28.59,28.74,100200.0,16.3303,16.4216,16.3189,16.4045,100200.0
2008-08-07 14:30:00,28.74,28.8,28.51,28.53,81000.0,16.4045,16.4388,16.2732,16.2847,81000.0
2008-08-07 15:00:00,28.54,28.56,28.45,28.49,84200.0,16.2904,16.3018,16.239,16.2618,84200.0
2008-08-07 15:30:00,28.49,28.49,28.26,28.34,182700.0,16.2618,16.2618,16.1305,16.1762,182700.0
2008-08-08 09:30:00,28.29,28.29,27.72,27.81,156900.0,16.1477,16.1477,15.8223,15.8737,156900.0
2008-08-08 10:00:00,27.82,28.18,27.81,28.15,281700.0,15.8794,16.0849,15.8737,16.0678,281700.0
2008-08-08 10:30:00,28.15,28.23,28.12,28.19,105500.0,16.0678,16.1134,16.0506,16.0906,105500.0
2008-08-08 11:00:00,28.23,28.31,28.15,28.21,65900.0,16.1134,16.1591,16.0678,16.102,65900.0
2008-08-08 11:30:00,28.22,28.25,28.17,28.21,44000.0,16.1077,16.1248,16.0792,16.102,44000.0
2008-08-08 12:00:00,28.21,28.27,28.2,28.23,76400.0,16.102,16.1362,16.0963,16.1134,76400.0
2008-08-08 12:30:00,28.22,28.23,28.03,28.14,86000.0,16.1077,16.1134,15.9993,16.062,86000.0
2008-08-08 13:00:00,28.12,28.27,28.09,28.27,46300.0,16.0506,16.1362,16.0335,16.1362,46300.0
2008-08-08 13:30:00,28.27,28.32,28.27,28.29,83900.0,16.1362,16.1648,16.1362,16.1477,83900.0
2008-08-08 14:00:00,28.28,28.3,28.25,28.26,64200.0,16.142,16.1534,16.1248,16.1305,64200.0
2008-08-08 14:30:00,28.26,28.26,28.14,28.16,91200.0,16.1305,16.1305,16.062,16.0735,91200.0
2008-08-08 15:00:00,28.17,28.18,27.99,28.03,131000.0,16.0792,16.0849,15.9764,15.9993,131000.0
2008-08-08 15:30:00,28.03,28.2,28.0,28.18,160700.0,15.9993,16.0963,15.9821,16.0849,160700.0
2008-08-11 09:30:00,28.3,28.67,28.21,28.31,97100.0,16.1534,16.3646,16.102,16.1591,97100.0
2008-08-11 10:00:00,28.3,28.39,28.21,28.21,52800.0,16.1534,16.2047,16.102,16.102,52800.0
2008-08-11 10:30:00,28.21,28.25,28.19,28.2,77300.0,16.102,16.1248,16.0906,16.0963,77300.0
2008-08-11 11:00:00,28.2,28.27,28.19,28.26,68000.0,16.0963,16.1362,16.0906,16.1305,68000.0
2008-08-11 11:30:00,28.25,28.27,28.15,28.17,68600.0,16.1248,16.1362,16.0678,16.0792,68600.0
2008-08-11 12:00:00,28.18,28.22,28.09,28.13,60600.0,16.0849,16.1077,16.0335,16.0563,60600.0
2008-08-11 12:30:00,28.14,28.17,27.92,27.98,77800.0,16.062,16.0792,15.9365,15.9707,77800.0
2008-08-11 13:00:00,27.97,28.0,27.87,27.94,73200.0,15.965,15.9821,15.9079,15.9479,73200.0
2008-08-11 13:30:00,27.94,28.0,27.79,27.8,107400.0,15.9479,15.9821,15.8623,15.868,107400.0
2008-08-11 14:00:00,27.79,27.81,27.34,27.43,271200.0,15.8623,15.8737,15.6054,15.6568,271200.0
2008-08-11 14:30:00,27.43,27.53,27.28,27.5,230800.0,15.6568,15.7139,15.5712,15.6967,230800.0
2008-08-11 15:00:00,27.5,27.6,27.38,27.52,174800.0,15.6967,15.7538,15.6282,15.7082,174800.0
2008-08-11 15:30:00,27.53,27.72,27.52,27.72,216300.0,15.7139,15.8223,15.7082,15.8223,216300.0
2008-08-12 09:30:00,27.87,28.0,27.57,27.87,86100.0,15.9079,15.9821,15.7367,15.9079,86100.0
2008-08-12 10:00:00,27.86,28.09,27.73,28.0,93700.0,15.9022,16.0335,15.828,15.9821,93700.0
2008-08-12 10:30:00,28.0,28.0,27.62,27.65,75200.0,15.9821,15.9821,15.7652,15.7824,75200.0
2008-08-12 11:00:00,27.65,27.94,27.64,27.9,69100.0,15.7824,15.9479,15.7767,15.9251,69100.0
2008-08-12 11:30:00,27.9,27.94,27.78,27.85,33400.0,15.9251,15.9479,15.8566,15.8965,33400.0
2008-08-12 12:00:00,27.85,27.89,27.71,27.72,62400.0,15.8965,15.9193,15.8166,15.8223,62400.0
2008-08-12 12:30:00,27.72,27.84,27.7,27.8,49300.0,15.8223,15.8908,15.8109,15.868,49300.0
2008-08-12 13:00:00,27.79,27.86,27.72,27.73,75900.0,15.8623,15.9022,15.8223,15.828,75900.0
2008-08-12 13:30:00,27.74,27.89,27.73,27.89,58900.0,15.8337,15.9193,15.828,15.9193,58900.0
2008-08-12 14:00:00,27.89,27.94,27.81,27.84,63100.0,15.9193,15.9479,15.8737,15.8908,63100.0
2008-08-12 14:30:00,27.85,27.89,27.75,27.78,54700.0,15.8965,15.9193,15.8394,15.8566,54700.0
2008-08-12 15:00:00,27.79,27.86,27.74,27.86,116900.0,15.8623,15.9022,15.8337,15.9022,116900.0
2008-08-12 15:30:00,27.86,28.03,27.74,27.9,208200.0,15.9022,15.9993,15.8337,15.9251,208200.0
2008-08-13 09:30:00,27.86,28.12,27.7,28.12,66500.0,15.9022,16.0506,15.8109,16.0506,66500.0
2008-08-13 10:00:00,28.1,28.11,27.89,27.93,60900.0,16.0392,16.0449,15.9193,15.9422,60900.0
2008-08-13 10:30:00,27.93,27.98,27.88,27.93,45000.0,15.9422,15.9707,15.9136,15.9422,45000.0
2008-08-13 11:00:00,27.9,28.03,27.87,28.0,214400.0,15.9251,15.9993,15.9079,15.9821,214400.0
2008-08-13 11:30:00,28.0,28.32,27.99,28.28,79300.0,15.9821,16.1648,15.9764,16.142,79300.0
2008-08-13 12:00:00,28.27,28.55,28.26,28.41,94000.0,16.1362,16.2961,16.1305,16.2162,94000.0
2008-08-13 12:30:00,28.4,28.55,28.35,28.55,94500.0,16.2105,16.2961,16.1819,16.2961,94500.0
2008-08-13 13:00:00,28.55,28.58,28.42,28.58,38300.0,16.2961,16.3132,16.2219,16.3132,38300.0
2008-08-13 13:30:00,28.58,28.75,28.52,28.56,61900.0,16.3132,16.4102,16.2789,16.3018,61900.0
2008-08-13 14:00:00,28.55,28.65,28.51,28.55,44000.0,16.2961,16.3531,16.2732,16.2961,44000.0
2008-08-13 14:30:00,28.55,28.7,28.5,28.54,70400.0,16.2961,16.3817,16.2675,16.2904,70400.0
2008-08-13 15:00:00,28.54,28.62,28.52,28.55,86000.0,16.2904,16.336,16.2789,16.2961,86000.0
2008-08-13 15:30:00,28.56,28.68,28.46,28.65,146900.0,16.3018,16.3703,16.2447,16.3531,146900.0
2008-08-14 09:30:00,28.29,28.63,27.98,28.38,79600.0,16.1477,16.3417,15.9707,16.199,79600.0
2008-08-14 10:00:00,28.38,28.56,28.21,28.52,38400.0,16.199,16.3018,16.102,16.2789,38400.0
2008-08-14 10:30:00,28.52,28.55,28.33,28.4,78700.0,16.2789,16.2961,16.1705,16.2105,78700.0
2008-08-14 11:00:00,28.37,28.4,28.28,28.4,36500.0,16.1933,16.2105,16.142,16.2105,36500.0
2008-08-14 11:30:00,28.41,28.42,28.36,28.4,40200.0,16.2162,16.2219,16.1876,16.2105,40200.0
2008-08-14 12:00:00,28.4,28.41,28.04,28.1,66100.0,16.2105,16.2162,16.005,16.0392,66100.0
2008-08-14 12:30:00,28.09,28.18,28.07,28.15,43800.0,16.0335,16.0849,16.0221,16.0678,43800.0
2008-08-14 13:00:00,28.14,28.2,28.11,28.11,36900.0,16.062,16.0963,16.0449,16.0449,36900.0
2008-08-14 13:30:00,28.12,28.13,27.93,27.95,61800.0,16.0506,16.0563,15.9422,15.9536,61800.0
2008-08-14 14:00:00,27.95,28.11,27.93,28.05,49700.0,15.9536,16.0449,15.9422,16.0107,49700.0
2008-08-14 14:30:00,28.06,28.11,27.98,28.1,51100.0,16.0164,16.0449,15.9707,16.0392,51100.0
2008-08-14 15:00:00,28.09,28.23,28.08,28.21,39400.0,16.0335,16.1134,16.0278,16.102,39400.0
2008-08-14 15:30:00,28.23,28.24,28.14,28.16,81600.0,16.1134,16.1191,16.062,16.0735,81600.0
2008-08-15 09:30:00,28.18,29.2,28.18,28.63,177400.0,16.0849,16.6671,16.0849,16.3417,177400.0
2008-08-15 10:00:00,28.6,28.64,28.11,28.11,60000.0,16.3246,16.3474,16.0449,16.0449,60000.0
2008-08-15 10:30:00,28.09,28.21,28.03,28.14,31200.0,16.0335,16.102,15.9993,16.062,31200.0
2008-08-15 11:00:00,28.13,28.15,28.07,28.12,17200.0,16.0563,16.0678,16.0221,16.0506,17200.0
2008-08-15 11:30:00,28.15,28.2,28.0,28.06,34500.0,16.0678,16.0963,15.9821,16.0164,34500.0
2008-08-15 12:00:00,28.05,28.07,27.84,27.86,36200.0,16.0107,16.0221,15.8908,15.9022,36200.0
2008-08-15 12:30:00,27.87,27.93,27.72,27.72,49500.0,15.9079,15.9422,15.8223,15.8223,49500.0
2008-08-15 13:00:00,27.74,27.92,27.68,27.89,52600.0,15.8337,15.9365,15.7995,15.9193,52600.0
2008-08-15 13:30:00,27.9,28.13,27.89,28.09,96600.0,15.9251,16.0563,15.9193,16.0335,96600.0
2008-08-15 14:00:00,28.08,28.15,27.96,28.12,70000.0,16.0278,16.0678,15.9593,16.0506,70000.0
2008-08-15 14:30:00,28.11,28.14,28.05,28.1,51800.0,16.0449,16.062,16.0107,16.0392,51800.0
2008-08-15 15:00:00,28.12,28.28,28.09,28.22,67800.0,16.0506,16.142,16.0335,16.1077,67800.0
2008-08-15 15:30:00,28.2,28.34,28.2,28.23,190400.0,16.0963,16.1762,16.0963,16.1134,190400.0
2008-08-18 09:30:00,28.44,28.52,28.27,28.41,49200.0,16.2333,16.2789,16.1362,16.2162,49200.0
2008-08-18 10:00:00,28.43,28.46,28.25,28.36,41900.0,16.2276,16.2447,16.1248,16.1876,41900.0
2008-08-18 10:30:00,28.35,28.37,28.17,28.22,42600.0,16.1819,16.1933,16.0792,16.1077,42600.0
2008-08-18 11:00:00,28.24,28.24,28.14,28.2,49400.0,16.1191,16.1191,16.062,16.0963,49400.0
2008-08-18 11:30:00,28.21,28.3,28.18,28.27,35900.0,16.102,16.1534,16.0849,16.1362,35900.0
2008-08-18 12:00:00,28.29,28.32,28.21,28.32,38300.0,16.1477,16.1648,16.102,16.1648,38300.0
2008-08-18 12:30:00,28.3,28.33,28.2,28.28,45200.0,16.1534,16.1705,16.0963,16.142,45200.0
2008-08-18 13:00:00,28.29,28.32,28.19,28.28,83700.0,16.1477,16.1648,16.0906,16.142,83700.0
2008-08-18 13:30:00,28.28,28.32,27.93,27.97,75000.0,16.142,16.1648,15.9422,15.965,75000.0
2008-08-18 14:00:00,27.97,27.97,27.79,27.79,60700.0,15.965,15.965,15.8623,15.8623,60700.0
2008-08-18 14:30:00,27.79,27.8,27.7,27.74,94500.0,15.8623,15.868,15.8109,15.8337,94500.0
2008-08-18 15:00:00,27.74,27.78,27.64,27.75,92000.0,15.8337,15.8566,15.7767,15.8394,92000.0
2008-08-18 15:30:00,27.76,28.0,27.74,27.87,131200.0,15.8451,15.9821,15.8337,15.9079,131200.0
2008-08-19 09:30:00,27.81,27.91,27.53,27.53,48100.0,15.8737,15.9308,15.7139,15.7139,48100.0
2008-08-19 10:00:00,27.55,27.56,27.41,27.45,33300.0,15.7253,15.731,15.6454,15.6682,33300.0
2008-08-19 10:30:00,27.48,27.65,27.45,27.47,17900.0,15.6853,15.7824,15.6682,15.6796,17900.0
2008-08-19 11:00:00,27.47,27.68,27.44,27.67,24700.0,15.6796,15.7995,15.6625,15.7938,24700.0
2008-08-19 11:30:00,27.64,27.65,27.55,27.58,26300.0,15.7767,15.7824,15.7253,15.7424,26300.0
2008-08-19 12:00:00,27.58,27.59,27.53,27.58,25300.0,15.7424,15.7481,15.7139,15.7424,25300.0
2008-08-19 12:30:00,27.59,27.68,27.57,27.64,34800.0,15.7481,15.7995,15.7367,15.7767,34800.0
2008-08-19 13:00:00,27.62,27.72,27.6,27.65,22400.0,15.7652,15.8223,15.7538,15.7824,22400.0
2008-08-19 13:30:00,27.65,27.67,27.53,27.55,33900.0,15.7824,15.7938,15.7139,15.7253,33900.0
2008-08-19 14:00:00,27.54,27.62,27.47,27.48,67000.0,15.7196,15.7652,15.6796,15.6853,67000.0
2008-08-19 14:30:00,27.45,27.45,27.33,27.4,111600.0,15.6682,15.6682,15.5997,15.6397,111600.0
2008-08-19 15:00:00,27.39,27.39,27.28,27.3,117100.0,15.634,15.634,15.5712,15.5826,117100.0
2008-08-19 15:30:00,27.29,27.41,27.13,27.38,159400.0,15.5769,15.6454,15.4855,15.6282,159400.0
2008-08-20 09:30:00,27.39,27.83,26.52,26.88,193300.0,15.634,15.8851,15.1374,15.3428,193300.0
2008-08-20 10:00:00,26.88,27.1,26.88,26.94,123000.0,15.3428,15.4684,15.3428,15.3771,123000.0
2008-08-20 10:30:00,26.97,27.13,26.76,27.09,86700.0,15.3942,15.4855,15.2744,15.4627,86700.0
2008-08-20 11:00:00,27.08,27.13,26.98,27.0,26600.0,15.457,15.4855,15.3999,15.4113,26600.0
2008-08-20 11:30:00,27.01,27.13,26.99,27.05,48100.0,15.4171,15.4855,15.4056,15.4399,48100.0
2008-08-20 12:00:00,27.03,27.03,26.89,26.95,35000.0,15.4285,15.4285,15.3486,15.3828,35000.0
2008-08-20 12:30:00,26.95,27.03,26.93,26.95,45600.0,15.3828,15.4285,15.3714,15.3828,45600.0
2008-08-20 13:00:00,26.94,27.15,26.93,27.12,65600.0,15.3771,15.497,15.3714,15.4798,65600.0
2008-08-20 13:30:00,27.13,27.25,27.12,27.16,37600.0,15.4855,15.554,15.4798,15.5027,37600.0
2008-08-20 14:00:00,27.16,27.16,27.01,27.1,68900.0,15.5027,15.5027,15.4171,15.4684,68900.0
2008-08-20 14:30:00,27.1,27.22,27.08,27.21,55100.0,15.4684,15.5369,15.457,15.5312,55100.0
2008-08-20 15:00:00,27.21,27.27,27.1,27.17,80400.0,15.5312,15.5655,15.4684,15.5084,80400.0
2008-08-20 15:30:00,27.16,27.27,27.06,27.27,96600.0,15.5027,15.5655,15.4456,15.5655,96600.0
2008-08-21 09:30:00,27.29,27.41,26.77,27.29,59600.0,15.5769,15.6454,15.2801,15.5769,59600.0
2008-08-21 10:00:00,27.29,27.39,27.16,27.19,42200.0,15.5769,15.634,15.5027,15.5198,42200.0
2008-08-21 10:30:00,27.17,27.17,27.01,27.05,31000.0,15.5084,15.5084,15.4171,15.4399,31000.0
2008-08-21 11:00:00,27.06,27.11,27.01,27.1,34400.0,15.4456,15.4741,15.4171,15.4684,34400.0
2008-08-21 11:30:00,27.1,27.24,27.06,27.19,31200.0,15.4684,15.5483,15.4456,15.5198,31200.0
2008-08-21 12:00:00,27.19,27.21,27.0,27.0,21800.0,15.5198,15.5312,15.4113,15.4113,21800.0
2008-08-21 12:30:00,27.02,27.06,27.0,27.04,6500.0,15.4228,15.4456,15.4113,15.4342,6500.0
2008-08-21 13:00:00,27.04,27.08,26.97,27.01,46500.0,15.4342,15.457,15.3942,15.4171,46500.0
2008-08-21 13:30:00,27.01,27.05,26.98,27.02,40700.0,15.4171,15.4399,15.3999,15.4228,40700.0
2008-08-21 14:00:00,27.0,27.18,26.99,27.16,18700.0,15.4113,15.5141,15.4056,15.5027,18700.0
2008-08-21 14:30:00,27.17,27.24,27.15,27.16,27200.0,15.5084,15.5483,15.497,15.5027,27200.0
2008-08-21 15:00:00,27.17,27.33,27.16,27.27,36900.0,15.5084,15.5997,15.5027,15.5655,36900.0
2008-08-21 15:30:00,27.27,27.29,27.16,27.19,77000.0,15.5655,15.5769,15.5027,15.5198,77000.0
2008-08-22 09:30:00,27.23,27.68,27.22,27.66,69000.0,15.5426,15.7995,15.5369,15.7881,69000.0
2008-08-22 10:00:00,27.67,27.86,27.55,27.73,95400.0,15.7938,15.9022,15.7253,15.828,95400.0
2008-08-22 10:30:00,27.77,27.83,27.69,27.79,56100.0,15.8509,15.8851,15.8052,15.8623,56100.0
2008-08-22 11:00:00,27.77,27.81,27.68,27.7,50800.0,15.8509,15.8737,15.7995,15.8109,50800.0
2008-08-22 11:30:00,27.71,27.73,27.63,27.71,30900.0,15.8166,15.828,15.7709,15.8166,30900.0
2008-08-22 12:00:00,27.67,27.71,27.58,27.59,146800.0,15.7938,15.8166,15.7424,15.7481,146800.0
2008-08-22 12:30:00,27.57,27.58,27.54,27.57,18400.0,15.7367,15.7424,15.7196,15.7367,18400.0
2008-08-22 13:00:00,27.56,27.67,27.56,27.65,27900.0,15.731,15.7938,15.731,15.7824,27900.0
2008-08-22 13:30:00,27.65,27.66,27.54,27.56,35500.0,15.7824,15.7881,15.7196,15.731,35500.0
2008-08-22 14:00:00,27.54,27.57,27.45,27.46,40600.0,15.7196,15.7367,15.6682,15.6739,40600.0
2008-08-22 14:30:00,27.48,27.58,27.45,27.47,23200.0,15.6853,15.7424,15.6682,15.6796,23200.0
2008-08-22 15:00:00,27.47,27.52,27.4,27.43,32500.0,15.6796,15.7082,15.6397,15.6568,32500.0
2008-08-22 15:30:00,27.43,27.64,27.43,27.5,120700.0,15.6568,15.7767,15.6568,15.6967,120700.0
2008-08-25 09:30:00,27.3,27.42,26.91,26.95,62600.0,15.5826,15.6511,15.36,15.3828,62600.0
2008-08-25 10:00:00,26.95,27.04,26.8,26.97,48200.0,15.3828,15.4342,15.2972,15.3942,48200.0
2008-08-25 10:30:00,26.99,27.05,26.68,26.81,84800.0,15.4056,15.4399,15.2287,15.3029,84800.0
2008-08-25 11:00:00,26.8,26.99,26.79,26.98,122800.0,15.2972,15.4056,15.2915,15.3999,122800.0
2008-08-25 11:30:00,26.98,27.05,26.83,26.9,69900.0,15.3999,15.4399,15.3143,15.3543,69900.0
2008-08-25 12:00:00,26.9,26.96,26.8,26.95,65700.0,15.3543,15.3885,15.2972,15.3828,65700.0
2008-08-25 12:30:00,26.93,27.01,26.86,26.89,50800.0,15.3714,15.4171,15.3314,15.3486,50800.0
2008-08-25 13:00:00,26.89,26.9,26.75,26.81,56100.0,15.3486,15.3543,15.2686,15.3029,56100.0
2008-08-25 13:30:00,26.81,26.92,26.7,26.88,44100.0,15.3029,15.3657,15.2401,15.3428,44100.0
2008-08-25 14:00:00,26.89,26.95,26.75,26.93,54600.0,15.3486,15.3828,15.2686,15.3714,54600.0
2008-08-25 14:30:00,26.94,26.98,26.79,26.83,20200.0,15.3771,15.3999,15.2915,15.3143,20200.0
2008-08-25 15:00:00,26.8,26.91,26.8,26.85,45400.0,15.2972,15.36,15.2972,15.3257,45400.0
2008-08-25 15:30:00,26.85,26.93,26.76,26.89,74200.0,15.3257,15.3714,15.2744,15.3486,74200.0
2008-08-26 09:30:00,26.87,27.08,26.63,26.79,85900.0,15.3371,15.457,15.2002,15.2915,85900.0
2008-08-26 10:00:00,26.82,27.18,26.82,27.14,45200.0,15.3086,15.5141,15.3086,15.4913,45200.0
2008-08-26 10:30:00,27.14,27.38,27.13,27.31,60800.0,15.4913,15.6282,15.4855,15.5883,60800.0
2008-08-26 11:00:00,27.31,27.33,27.1,27.11,27400.0,15.5883,15.5997,15.4684,15.4741,27400.0
2008-08-26 11:30:00,27.11,27.12,26.97,27.0,31200.0,15.4741,15.4798,15.3942,15.4113,31200.0
2008-08-26 12:00:00,27.0,27.2,27.0,27.13,17700.0,15.4113,15.5255,15.4113,15.4855,17700.0
2008-08-26 12:30:00,27.14,27.23,27.13,27.17,17800.0,15.4913,15.5426,15.4855,15.5084,17800.0
2008-08-26 13:00:00,27.18,27.22,27.15,27.2,36000.0,15.5141,15.5369,15.497,15.5255,36000.0
2008-08-26 13:30:00,27.2,27.23,27.1,27.2,25900.0,15.5255,15.5426,15.4684,15.5255,25900.0
2008-08-26 14:00:00,27.2,27.2,26.9,26.93,44600.0,15.5255,15.5255,15.3543,15.3714,44600.0
2008-08-26 14:30:00,26.92,26.94,26.83,26.85,36600.0,15.3657,15.3771,15.3143,15.3257,36600.0
2008-08-26 15:00:00,26.83,26.85,26.61,26.68,146500.0,15.3143,15.3257,15.1887,15.2287,146500.0
2008-08-26 15:30:00,26.67,26.72,26.47,26.72,220200.0,15.223,15.2515,15.1088,15.2515,220200.0
2008-08-27 09:30:00,26.91,27.23,26.77,26.82,51000.0,15.36,15.5426,15.2801,15.3086,51000.0
2008-08-27 10:00:00,26.85,26.92,26.54,26.55,119100.0,15.3257,15.3657,15.1488,15.1545,119100.0
2008-08-27 10:30:00,26.56,26.67,26.5,26.58,78900.0,15.1602,15.223,15.1259,15.1716,78900.0
2008-08-27 11:00:00,26.58,26.6,26.37,26.37,57300.0,15.1716,15.183,15.0517,15.0517,57300.0
2008-08-27 11:30:00,26.37,26.47,26.32,26.41,64500.0,15.0517,15.1088,15.0232,15.0746,64500.0
2008-08-27 12:00:00,26.41,26.77,26.4,26.74,60800.0,15.0746,15.2801,15.0689,15.2629,60800.0
2008-08-27 12:30:00,26.75,26.84,26.67,26.76,40400.0,15.2686,15.32,15.223,15.2744,40400.0
2008-08-27 13:00:00,26.76,26.82,26.67,26.7,41000.0,15.2744,15.3086,15.223,15.2401,41000.0
2008-08-27 13:30:00,26.69,26.8,26.69,26.7,29900.0,15.2344,15.2972,15.2344,15.2401,29900.0
2008-08-27 14:00:00,26.7,26.75,26.64,26.7,44000.0,15.2401,15.2686,15.2059,15.2401,44000.0
2008-08-27 14:30:00,26.69,26.7,26.54,26.56,52900.0,15.2344,15.2401,15.1488,15.1602,52900.0
2008-08-27 15:00:00,26.55,26.6,26.43,26.57,68700.0,15.1545,15.183,15.086,15.1659,68700.0
2008-08-27 15:30:00,26.58,26.68,26.5,26.59,129400.0,15.1716,15.2287,15.1259,15.1773,129400.0
2008-08-28 09:30:00,26.81,26.95,26.7,26.81,60200.0,15.3029,15.3828,15.2401,15.3029,60200.0
2008-08-28 10:00:00,26.81,26.89,26.77,26.83,44800.0,15.3029,15.3486,15.2801,15.3143,44800.0
2008-08-28 10:30:00,26.84,26.88,26.79,26.79,55000.0,15.32,15.3428,15.2915,15.2915,55000.0
2008-08-28 11:00:00,26.78,26.85,26.74,26.77,32400.0,15.2858,15.3257,15.2629,15.2801,32400.0
2008-08-28 11:30:00,26.76,26.85,26.63,26.81,40100.0,15.2744,15.3257,15.2002,15.3029,40100.0
2008-08-28 12:00:00,26.8,26.83,26.77,26.81,28200.0,15.2972,15.3143,15.2801,15.3029,28200.0
2008-08-28 12:30:00,26.8,26.82,26.7,26.8,13500.0,15.2972,15.3086,15.2401,15.2972,13500.0
2008-08-28 13:00:00,26.81,26.85,26.75,26.75,40300.0,15.3029,15.3257,15.2686,15.2686,40300.0
2008-08-28 13:30:00,26.76,26.96,26.71,26.96,39300.0,15.2744,15.3885,15.2458,15.3885,39300.0
2008-08-28 14:00:00,26.95,27.06,26.88,27.04,30500.0,15.3828,15.4456,15.3428,15.4342,30500.0
2008-08-28 14:30:00,27.04,27.17,27.04,27.13,35300.0,15.4342,15.5084,15.4342,15.4855,35300.0
2008-08-28 15:00:00,27.13,27.14,27.03,27.07,45400.0,15.4855,15.4913,15.4285,15.4513,45400.0
2008-08-28 15:30:00,27.07,27.29,26.99,27.2,214800.0,15.4513,15.5769,15.4056,15.5255,214800.0
2008-08-29 09:30:00,27.05,27.39,26.79,27.33,54500.0,15.4399,15.634,15.2915,15.5997,54500.0
2008-08-29 10:00:00,27.31,27.35,27.16,27.19,32700.0,15.5883,15.6111,15.5027,15.5198,32700.0
2008-08-29 10:30:00,27.19,27.19,26.96,27.06,28200.0,15.5198,15.5198,15.3885,15.4456,28200.0
2008-08-29 11:00:00,27.07,27.15,27.07,27.13,33400.0,15.4513,15.497,15.4513,15.4855,33400.0
2008-08-29 11:30:00,27.14,27.24,27.13,27.23,79000.0,15.4913,15.5483,15.4855,15.5426,79000.0
2008-08-29 12:00:00,27.22,27.25,27.16,27.16,29400.0,15.5369,15.554,15.5027,15.5027,29400.0
2008-08-29 12:30:00,27.17,27.27,27.16,27.27,19900.0,15.5084,15.5655,15.5027,15.5655,19900.0
2008-08-29 13:00:00,27.27,27.28,27.16,27.22,30000.0,15.5655,15.5712,15.5027,15.5369,30000.0
2008-08-29 13:30:00,27.2,27.22,27.09,27.09,10300.0,15.5255,15.5369,15.4627,15.4627,10300.0
2008-08-29 14:00:00,27.11,27.12,27.02,27.05,12200.0,15.4741,15.4798,15.4228,15.4399,12200.0
2008-08-29 14:30:00,27.04,27.11,26.98,27.11,18000.0,15.4342,15.4741,15.3999,15.4741,18000.0
2008-08-29 15:00:00,27.11,27.12,26.98,26.98,28800.0,15.4741,15.4798,15.3999,15.3999,28800.0
2008-08-29 15:30:00,26.98,26.98,26.87,26.9,59800.0,15.3999,15.3999,15.3371,15.3543,59800.0
2008-09-02 09:30:00,26.98,27.24,26.82,27.19,103700.0,15.3999,15.5483,15.3086,15.5198,103700.0
2008-09-02 10:00:00,27.2,27.41,27.11,27.33,132100.0,15.5255,15.6454,15.4741,15.5997,132100.0
2008-09-02 10:30:00,27.33,27.33,27.13,27.23,38900.0,15.5997,15.5997,15.4855,15.5426,38900.0
2008-09-02 11:00:00,27.25,27.26,27.13,27.22,44900.0,15.554,15.5598,15.4855,15.5369,44900.0
2008-09-02 11:30:00,27.21,27.23,27.15,27.18,33400.0,15.5312,15.5426,15.497,15.5141,33400.0
2008-09-02 12:00:00,27.17,27.24,27.03,27.05,31200.0,15.5084,15.5483,15.4285,15.4399,31200.0
2008-09-02 12:30:00,27.04,27.19,27.0,27.17,59600.0,15.4342,15.5198,15.4113,15.5084,59600.0
2008-09-02 13:00:00,27.16,27.17,27.11,27.12,27200.0,15.5027,15.5084,15.4741,15.4798,27200.0
2008-09-02 13:30:00,27.14,27.15,26.92,26.94,62300.0,15.4913,15.497,15.3657,15.3771,62300.0
2008-09-02 14:00:00,26.94,26.98,26.77,26.82,51600.0,15.3771,15.3999,15.2801,15.3086,51600.0
2008-09-02 14:30:00,26.81,26.81,26.51,26.55,50900.0,15.3029,15.3029,15.1317,15.1545,50900.0
2008-09-02 15:00:00,26.56,26.67,26.5,26.64,67900.0,15.1602,15.223,15.1259,15.2059,67900.0
2008-09-02 15:30:00,26.63,26.7,26.59,26.68,99500.0,15.2002,15.2401,15.1773,15.2287,99500.0
2008-09-03 09:30:00,26.56,27.11,26.47,27.02,49400.0,15.1602,15.4741,15.1088,15.4228,49400.0
2008-09-03 10:00:00,27.03,27.1,26.82,26.9,60300.0,15.4285,15.4684,15.3086,15.3543,60300.0
2008-09-03 10:30:00,26.9,27.02,26.85,26.88,70700.0,15.3543,15.4228,15.3257,15.3428,70700.0
2008-09-03 11:00:00,26.88,26.95,26.58,26.66,76600.0,15.3428,15.3828,15.1716,15.2173,76600.0
2008-09-03 11:30:00,26.67,26.67,26.33,26.35,56400.0,15.223,15.223,15.0289,15.0403,56400.0
2008-09-03 12:00:00,26.35,26.47,26.26,26.26,53500.0,15.0403,15.1088,14.989,14.989,53500.0
2008-09-03 12:30:00,26.27,26.35,26.02,26.07,82300.0,14.9947,15.0403,14.852,14.8805,82300.0
2008-09-03 13:00:00,26.09,26.16,26.05,26.11,56400.0,14.8919,14.9319,14.8691,14.9033,56400.0
2008-09-03 13:30:00,26.09,26.19,26.08,26.19,36900.0,14.8919,14.949,14.8862,14.949,36900.0
2008-09-03 14:00:00,26.19,26.27,26.03,26.12,83700.0,14.949,14.9947,14.8577,14.909,83700.0
2008-09-03 14:30:00,26.12,26.13,25.72,25.87,86000.0,14.909,14.9148,14.6807,14.7664,86000.0
2008-09-03 15:00:00,25.89,25.91,25.63,25.79,120700.0,14.7778,14.7892,14.6294,14.7207,120700.0
2008-09-03 15:30:00,25.8,26.05,25.78,26.05,228300.0,14.7264,14.8691,14.715,14.8691,228300.0
2008-09-04 09:30:00,25.85,25.85,25.05,25.07,93600.0,14.7549,14.7549,14.2983,14.3097,93600.0
2008-09-04 10:00:00,25.09,25.13,23.79,24.04,335300.0,14.3211,14.344,13.5791,13.7218,335300.0
2008-09-04 10:30:00,24.06,24.07,23.42,23.47,432000.0,13.7332,13.7389,13.3679,13.3965,432000.0
2008-09-04 11:00:00,23.47,23.53,22.8,23.09,343000.0,13.3965,13.4307,13.014,13.1796,343000.0
2008-09-04 11:30:00,23.11,23.55,23.11,23.55,298900.0,13.191,13.4421,13.191,13.4421,298900.0
2008-09-04 12:00:00,23.53,23.88,23.49,23.84,207200.0,13.4307,13.6305,13.4079,13.6076,207200.0
2008-09-04 12:30:00,23.82,23.85,23.35,23.42,126200.0,13.5962,13.6134,13.328,13.3679,126200.0
2008-09-04 13:00:00,23.44,23.47,23.33,23.37,72100.0,13.3793,13.3965,13.3165,13.3394,72100.0
2008-09-04 13:30:00,23.38,23.59,23.26,23.48,87200.0,13.3451,13.4649,13.2766,13.4022,87200.0
2008-09-04 14:00:00,23.49,23.49,23.21,23.34,107000.0,13.4079,13.4079,13.248,13.3223,107000.0
2008-09-04 14:30:00,23.34,23.36,23.24,23.29,110800.0,13.3223,13.3337,13.2652,13.2937,110800.0
2008-09-04 15:00:00,23.29,23.72,23.28,23.7,269600.0,13.2937,13.5392,13.288,13.5277,269600.0
2008-09-04 15:30:00,23.69,23.71,23.47,23.5,302600.0,13.522,13.5334,13.3965,13.4136,302600.0
2008-09-05 09:30:00,23.19,23.8,23.19,23.69,158000.0,13.2366,13.5848,13.2366,13.522,158000.0
2008-09-05 10:00:00,23.68,23.73,22.96,23.1,129900.0,13.5163,13.5449,13.1054,13.1853,129900.0
2008-09-05 10:30:00,23.08,23.19,22.92,23.07,59700.0,13.1738,13.2366,13.0825,13.1681,59700.0
2008-09-05 11:00:00,23.09,23.3,23.06,23.27,62900.0,13.1796,13.2994,13.1624,13.2823,62900.0
2008-09-05 11:30:00,23.26,23.55,23.08,23.47,80400.0,13.2766,13.4421,13.1738,13.3965,80400.0
2008-09-05 12:00:00,23.47,23.52,23.32,23.51,43900.0,13.3965,13.425,13.3108,13.4193,43900.0
2008-09-05 12:30:00,23.51,23.58,23.32,23.49,46700.0,13.4193,13.4592,13.3108,13.4079,46700.0
2008-09-05 13:00:00,23.51,23.56,23.39,23.53,61400.0,13.4193,13.4478,13.3508,13.4307,61400.0
2008-09-05 13:30:00,23.53,23.64,23.39,23.6,57500.0,13.4307,13.4935,13.3508,13.4707,57500.0
2008-09-05 14:00:00,23.6,23.92,23.58,23.91,110500.0,13.4707,13.6533,13.4592,13.6476,110500.0
2008-09-05 14:30:00,23.9,24.14,23.79,24.1,162900.0,13.6419,13.7789,13.5791,13.7561,162900.0
2008-09-05 15:00:00,24.08,24.1,23.77,23.83,144000.0,13.7446,13.7561,13.5677,13.6019,144000.0
2008-09-05 15:30:00,23.82,23.91,23.8,23.84,231900.0,13.5962,13.6476,13.5848,13.6076,231900.0
2008-09-08 09:30:00,24.72,24.77,23.94,23.96,117200.0,14.1099,14.1385,13.6647,13.6761,117200.0
2008-09-08 10:00:00,23.96,24.13,23.75,23.81,87800.0,13.6761,13.7732,13.5563,13.5905,87800.0
2008-09-08 10:30:00,23.81,23.98,23.7,23.72,70300.0,13.5905,13.6876,13.5277,13.5392,70300.0
2008-09-08 11:00:00,23.72,23.81,23.49,23.54,92200.0,13.5392,13.5905,13.4079,13.4364,92200.0
2008-09-08 11:30:00,23.56,23.65,23.19,23.25,76200.0,13.4478,13.4992,13.2366,13.2709,76200.0
2008-09-08 12:00:00,23.22,23.39,23.22,23.39,56600.0,13.2538,13.3508,13.2538,13.3508,56600.0
2008-09-08 12:30:00,23.37,23.54,23.37,23.39,64300.0,13.3394,13.4364,13.3394,13.3508,64300.0
2008-09-08 13:00:00,23.38,23.41,23.22,23.22,85000.0,13.3451,13.3622,13.2538,13.2538,85000.0
2008-09-08 13:30:00,23.21,23.26,23.07,23.12,64500.0,13.248,13.2766,13.1681,13.1967,64500.0
2008-09-08 14:00:00,23.1,23.4,23.08,23.4,81200.0,13.1853,13.3565,13.1738,13.3565,81200.0
2008-09-08 14:30:00,23.38,23.51,23.33,23.45,73200.0,13.3451,13.4193,13.3165,13.385,73200.0
2008-09-08 15:00:00,23.44,23.5,23.24,23.45,76300.0,13.3793,13.4136,13.2652,13.385,76300.0
2008-09-08 15:30:00,23.46,23.65,23.45,23.6,175300.0,13.3907,13.4992,13.385,13.4707,175300.0
2008-09-09 09:30:00,23.68,23.68,23.22,23.22,74400.0,13.5163,13.5163,13.2538,13.2538,74400.0
2008-09-09 10:00:00,23.22,23.39,22.85,22.89,58800.0,13.2538,13.3508,13.0426,13.0654,58800.0
2008-09-09 10:30:00,22.89,22.94,22.58,22.59,88800.0,13.0654,13.0939,12.8885,12.8942,88800.0
2008-09-09 11:00:00,22.6,22.89,22.53,22.89,97800.0,12.8999,13.0654,12.8599,13.0654,97800.0
2008-09-09 11:30:00,22.86,22.89,22.57,22.57,55400.0,13.0483,13.0654,12.8827,12.8827,55400.0
2008-09-09 12:00:00,22.59,22.75,22.57,22.65,84700.0,12.8942,12.9855,12.8827,12.9284,84700.0
2008-09-09 12:30:00,22.63,22.76,22.63,22.68,81300.0,12.917,12.9912,12.917,12.9455,81300.0
2008-09-09 13:00:00,22.66,22.76,22.56,22.57,116000.0,12.9341,12.9912,12.877,12.8827,116000.0
2008-09-09 13:30:00,22.57,22.6,22.31,22.34,111400.0,12.8827,12.8999,12.7343,12.7515,111400.0
2008-09-09 14:00:00,22.34,22.37,22.16,22.16,100100.0,12.7515,12.7686,12.6487,12.6487,100100.0
2008-09-09 14:30:00,22.17,22.18,21.86,21.91,126700.0,12.6544,12.6601,12.4775,12.506,126700.0
2008-09-09 15:00:00,21.9,21.92,21.68,21.76,181200.0,12.5003,12.5117,12.3747,12.4204,181200.0
2008-09-09 15:30:00,21.76,21.83,21.72,21.78,249700.0,12.4204,12.4604,12.3976,12.4318,249700.0
2008-09-10 09:30:00,21.8,22.61,21.8,22.55,95500.0,12.4432,12.9056,12.4432,12.8713,95500.0
2008-09-10 10:00:00,22.58,22.58,22.26,22.3,67500.0,12.8885,12.8885,12.7058,12.7286,67500.0
2008-09-10 10:30:00,22.31,22.49,22.1,22.16,123600.0,12.7343,12.8371,12.6145,12.6487,123600.0
2008-09-10 11:00:00,22.13,22.14,21.95,21.96,250500.0,12.6316,12.6373,12.5289,12.5346,250500.0
2008-09-10 11:30:00,21.98,22.3,21.97,22.2,74200.0,12.546,12.7286,12.5403,12.6716,74200.0
2008-09-10 12:00:00,22.2,22.25,22.17,22.2,66300.0,12.6716,12.7001,12.6544,12.6716,66300.0
2008-09-10 12:30:00,22.2,22.53,22.19,22.5,104200.0,12.6716,12.8599,12.6658,12.8428,104200.0
2008-09-10 13:00:00,22.49,22.51,22.32,22.5,58300.0,12.8371,12.8485,12.74,12.8428,58300.0
2008-09-10 13:30:00,22.5,22.75,22.5,22.58,59600.0,12.8428,12.9855,12.8428,12.8885,59600.0
2008-09-10 14:00:00,22.57,22.85,22.52,22.72,76800.0,12.8827,13.0426,12.8542,12.9684,76800.0
2008-09-10 14:30:00,22.73,22.89,22.7,22.72,88000.0,12.9741,13.0654,12.9569,12.9684,88000.0
2008-09-10 15:00:00,22.72,22.84,22.63,22.67,116700.0,12.9684,13.0369,12.917,12.9398,116700.0
2008-09-10 15:30:00,22.67,22.67,22.44,22.48,213700.0,12.9398,12.9398,12.8085,12.8314,213700.0
2008-09-11 09:30:00,21.2,21.95,20.07,21.53,141400.0,12.1008,12.5289,11.4558,12.2891,141400.0
2008-09-11 10:00:00,21.56,22.0,21.46,21.9,97400.0,12.3062,12.5574,12.2492,12.5003,97400.0
2008-09-11 10:30:00,21.91,22.3,21.85,22.24,199600.0,12.506,12.7286,12.4718,12.6944,199600.0
2008-09-11 11:00:00,22.24,22.26,22.11,22.17,104000.0,12.6944,12.7058,12.6202,12.6544,104000.0
2008-09-11 11:30:00,22.17,22.7,22.17,22.65,233400.0,12.6544,12.9569,12.6544,12.9284,233400.0
2008-09-11 12:00:00,22.65,22.93,22.65,22.78,169100.0,12.9284,13.0882,12.9284,13.0026,169100.0
2008-09-11 12:30:00,22.75,22.75,22.47,22.54,64400.0,12.9855,12.9855,12.8257,12.8656,64400.0
2008-09-11 13:00:00,22.54,22.63,22.36,22.43,33000.0,12.8656,12.917,12.7629,12.8028,33000.0
2008-09-11 13:30:00,22.45,23.04,22.45,22.89,83700.0,12.8142,13.151,12.8142,13.0654,83700.0
2008-09-11 14:00:00,22.93,23.27,22.87,23.21,159300.0,13.0882,13.2823,13.054,13.248,159300.0
2008-09-11 14:30:00,23.18,23.18,22.92,22.95,91400.0,13.2309,13.2309,13.0825,13.0996,91400.0
2008-09-11 15:00:00,22.94,23.06,22.7,22.7,101100.0,13.0939,13.1624,12.9569,12.9569,101100.0
2008-09-11 15:30:00,22.69,22.95,22.63,22.86,211800.0,12.9512,13.0996,12.917,13.0483,211800.0
2008-09-12 09:30:00,22.67,22.98,22.47,22.79,64100.0,12.9398,13.1168,12.8257,13.0083,64100.0
2008-09-12 10:00:00,22.78,23.33,22.7,23.17,89600.0,13.0026,13.3165,12.9569,13.2252,89600.0
2008-09-12 10:30:00,23.18,23.36,23.07,23.36,139400.0,13.2309,13.3337,13.1681,13.3337,139400.0
2008-09-12 11:00:00,23.38,23.7,23.32,23.63,134800.0,13.3451,13.5277,13.3108,13.4878,134800.0
2008-09-12 11:30:00,23.64,23.66,23.4,23.47,52000.0,13.4935,13.5049,13.3565,13.3965,52000.0
2008-09-12 12:00:00,23.48,23.52,23.33,23.48,37200.0,13.4022,13.425,13.3165,13.4022,37200.0
2008-09-12 12:30:00,23.48,23.5,23.34,23.42,33200.0,13.4022,13.4136,13.3223,13.3679,33200.0
2008-09-12 13:00:00,23.39,23.66,23.39,23.64,49000.0,13.3508,13.5049,13.3508,13.4935,49000.0
2008-09-12 13:30:00,23.63,23.64,23.36,23.4,54000.0,13.4878,13.4935,13.3337,13.3565,54000.0
2008-09-12 14:00:00,23.4,23.54,23.3,23.49,76500.0,13.3565,13.4364,13.2994,13.4079,76500.0
2008-09-12 14:30:00,23.48,23.7,23.41,23.65,77600.0,13.4022,13.5277,13.3622,13.4992,77600.0
2008-09-12 15:00:00,23.66,23.68,23.29,23.42,126900.0,13.5049,13.5163,13.2937,13.3679,126900.0
2008-09-12 15:30:00,23.41,23.45,23.28,23.33,184700.0,13.3622,13.385,13.288,13.3165,184700.0
2008-09-15 09:30:00,22.22,22.91,22.22,22.45,99200.0,12.683,13.0768,12.683,12.8142,99200.0
2008-09-15 10:00:00,22.42,23.04,22.42,22.88,54200.0,12.7971,13.151,12.7971,13.0597,54200.0
2008-09-15 10:30:00,22.91,23.29,22.75,23.18,61100.0,13.0768,13.2937,12.9855,13.2309,61100.0
2008-09-15 11:00:00,23.14,23.22,22.89,22.89,29600.0,13.2081,13.2538,13.0654,13.0654,29600.0
2008-09-15 11:30:00,22.88,22.88,22.67,22.68,46000.0,13.0597,13.0597,12.9398,12.9455,46000.0
2008-09-15 12:00:00,22.72,22.98,22.63,22.92,41900.0,12.9684,13.1168,12.917,13.0825,41900.0
2008-09-15 12:30:00,22.92,23.13,22.88,23.11,34900.0,13.0825,13.2024,13.0597,13.191,34900.0
2008-09-15 13:00:00,23.07,23.11,22.94,23.03,58100.0,13.1681,13.191,13.0939,13.1453,58100.0
2008-09-15 13:30:00,23.0,23.0,22.65,22.76,52800.0,13.1282,13.1282,12.9284,12.9912,52800.0
2008-09-15 14:00:00,22.75,22.83,22.4,22.52,97300.0,12.9855,13.0311,12.7857,12.8542,97300.0
2008-09-15 14:30:00,22.48,22.59,22.33,22.39,62700.0,12.8314,12.8942,12.7458,12.78,62700.0
2008-09-15 15:00:00,22.39,22.39,21.77,21.8,184800.0,12.78,12.78,12.4261,12.4432,184800.0
2008-09-15 15:30:00,21.81,22.24,21.8,21.96,181400.0,12.4489,12.6944,12.4432,12.5346,181400.0
2008-09-16 09:30:00,21.52,21.52,20.55,20.64,208900.0,12.2834,12.2834,11.7297,11.7811,208900.0
2008-09-16 10:00:00,20.66,21.25,20.65,21.2,152000.0,11.7925,12.1293,11.7868,12.1008,152000.0
2008-09-16 10:30:00,21.21,21.61,20.85,21.25,150600.0,12.1065,12.3348,11.901,12.1293,150600.0
2008-09-16 11:00:00,21.24,21.43,20.54,20.68,160500.0,12.1236,12.232,11.724,11.8039,160500.0
2008-09-16 11:30:00,20.66,21.38,20.66,21.3,130200.0,11.7925,12.2035,11.7925,12.1578,130200.0
2008-09-16 12:00:00,21.32,21.54,21.2,21.37,105000.0,12.1693,12.2948,12.1008,12.1978,105000.0
2008-09-16 12:30:00,21.36,21.52,21.25,21.46,88100.0,12.1921,12.2834,12.1293,12.2492,88100.0
2008-09-16 13:00:00,21.5,21.78,21.42,21.75,72200.0,12.272,12.4318,12.2263,12.4147,72200.0
2008-09-16 13:30:00,21.75,21.76,21.39,21.43,102800.0,12.4147,12.4204,12.2092,12.232,102800.0
2008-09-16 14:00:00,21.44,21.76,20.92,20.99,205600.0,12.2377,12.4204,11.9409,11.9809,205600.0
2008-09-16 14:30:00,20.99,21.46,20.76,21.44,278500.0,11.9809,12.2492,11.8496,12.2377,278500.0
2008-09-16 15:00:00,21.42,21.77,21.12,21.58,225200.0,12.2263,12.4261,12.0551,12.3177,225200.0
2008-09-16 15:30:00,21.55,21.65,21.32,21.63,313700.0,12.3005,12.3576,12.1693,12.3462,313700.0
2008-09-17 09:30:00,21.37,21.37,20.66,20.9,91300.0,12.1978,12.1978,11.7925,11.9295,91300.0
2008-09-17 10:00:00,20.87,21.06,20.76,20.82,49800.0,11.9124,12.0208,11.8496,11.8839,49800.0
2008-09-17 10:30:00,20.82,20.9,20.4,20.61,71000.0,11.8839,11.9295,11.6441,11.764,71000.0
2008-09-17 11:00:00,20.61,20.62,20.15,20.18,96400.0,11.764,11.7697,11.5014,11.5186,96400.0
2008-09-17 11:30:00,20.18,20.72,20.15,20.49,94900.0,11.5186,11.8268,11.5014,11.6955,94900.0
2008-09-17 12:00:00,20.48,20.48,20.2,20.31,127100.0,11.6898,11.6898,11.53,11.5928,127100.0
2008-09-17 12:30:00,20.33,20.64,20.31,20.53,90500.0,11.6042,11.7811,11.5928,11.7183,90500.0
2008-09-17 13:00:00,20.51,20.66,20.19,20.22,108800.0,11.7069,11.7925,11.5243,11.5414,108800.0
2008-09-17 13:30:00,20.23,20.47,20.08,20.36,95800.0,11.5471,11.6841,11.4615,11.6213,95800.0
2008-09-17 14:00:00,20.34,20.8,20.34,20.79,91900.0,11.6099,11.8724,11.6099,11.8667,91900.0
2008-09-17 14:30:00,20.81,21.13,20.58,20.75,137600.0,11.8782,12.0608,11.7469,11.8439,137600.0
2008-09-17 15:00:00,20.78,21.01,20.58,20.67,140700.0,11.861,11.9923,11.7469,11.7982,140700.0
2008-09-17 15:30:00,20.65,20.7,19.85,19.95,304200.0,11.7868,11.8154,11.3302,11.3873,304200.0
2008-09-18 09:30:00,20.33,21.11,20.18,20.89,140000.0,11.6042,12.0494,11.5186,11.9238,140000.0
2008-09-18 10:00:00,20.91,21.03,20.64,20.85,127200.0,11.9352,12.0037,11.7811,11.901,127200.0
2008-09-18 10:30:00,20.88,20.88,20.22,20.23,80800.0,11.9181,11.9181,11.5414,11.5471,80800.0
2008-09-18 11:00:00,20.23,20.28,20.01,20.09,74900.0,11.5471,11.5756,11.4215,11.4672,74900.0
2008-09-18 11:30:00,20.09,20.32,19.74,20.03,95400.0,11.4672,11.5985,11.2674,11.4329,95400.0
2008-09-18 12:00:00,20.03,20.05,19.74,19.76,87400.0,11.4329,11.4444,11.2674,11.2788,87400.0
2008-09-18 12:30:00,19.77,19.77,18.84,19.0,148800.0,11.2845,11.2845,10.7537,10.845,148800.0
2008-09-18 13:00:00,18.99,19.85,18.99,19.58,144000.0,10.8393,11.3302,10.8393,11.1761,144000.0
2008-09-18 13:30:00,19.57,20.3,19.57,19.88,145100.0,11.1704,11.587,11.1704,11.3473,145100.0
2008-09-18 14:00:00,19.87,19.97,19.4,19.51,109800.0,11.3416,11.3987,11.0733,11.1361,109800.0
2008-09-18 14:30:00,19.49,19.59,19.11,19.52,130400.0,11.1247,11.1818,10.9078,11.1418,130400.0
2008-09-18 15:00:00,19.5,20.6,19.5,20.46,242900.0,11.1304,11.7583,11.1304,11.6784,242900.0
2008-09-18 15:30:00,20.46,21.15,20.4,20.96,441500.0,11.6784,12.0722,11.6441,11.9638,441500.0
2008-09-19 09:30:00,21.6,24.57,21.6,22.97,965400.0,12.3291,14.0243,12.3291,13.1111,965400.0
2008-09-19 10:00:00,23.26,24.72,22.46,22.63,222800.0,13.2766,14.1099,12.82,12.917,222800.0
2008-09-19 10:30:00,22.63,23.1,22.58,22.86,85900.0,12.917,13.1853,12.8885,13.0483,85900.0
2008-09-19 11:00:00,22.86,23.13,22.78,22.82,114000.0,13.0483,13.2024,13.0026,13.0254,114000.0
2008-09-19 11:30:00,22.83,23.2,22.71,23.09,107800.0,13.0311,13.2423,12.9627,13.1796,107800.0
2008-09-19 12:00:00,23.09,23.68,23.0,23.58,147800.0,13.1796,13.5163,13.1282,13.4592,147800.0
2008-09-19 12:30:00,23.62,23.65,23.26,23.37,103000.0,13.4821,13.4992,13.2766,13.3394,103000.0
2008-09-19 13:00:00,23.37,23.49,23.25,23.34,121100.0,13.3394,13.4079,13.2709,13.3223,121100.0
2008-09-19 13:30:00,23.35,23.42,23.12,23.2,74600.0,13.328,13.3679,13.1967,13.2423,74600.0
2008-09-19 14:00:00,23.2,23.21,22.99,23.14,127700.0,13.2423,13.248,13.1225,13.2081,127700.0
2008-09-19 14:30:00,23.15,23.21,22.85,22.94,116800.0,13.2138,13.248,13.0426,13.0939,116800.0
2008-09-19 15:00:00,22.95,23.01,22.73,22.97,169800.0,13.0996,13.1339,12.9741,13.1111,169800.0
2008-09-19 15:30:00,22.97,23.35,22.95,23.12,286800.0,13.1111,13.328,13.0996,13.1967,286800.0
2008-09-22 09:30:00,22.78,23.26,22.78,22.89,95400.0,13.0026,13.2766,13.0026,13.0654,95400.0
2008-09-22 10:00:00,22.88,22.89,22.34,22.58,101400.0,13.0597,13.0654,12.7515,12.8885,101400.0
2008-09-22 10:30:00,22.6,22.7,22.47,22.54,57000.0,12.8999,12.9569,12.8257,12.8656,57000.0
2008-09-22 11:00:00,22.58,22.61,22.04,22.14,92100.0,12.8885,12.9056,12.5802,12.6373,92100.0
2008-09-22 11:30:00,22.14,22.21,22.05,22.17,60000.0,12.6373,12.6773,12.5859,12.6544,60000.0
2008-09-22 12:00:00,22.17,22.22,22.06,22.13,45000.0,12.6544,12.683,12.5916,12.6316,45000.0
2008-09-22 12:30:00,22.13,22.5,22.13,22.47,60700.0,12.6316,12.8428,12.6316,12.8257,60700.0
2008-09-22 13:00:00,22.49,22.53,22.27,22.3,51400.0,12.8371,12.8599,12.7115,12.7286,51400.0
2008-09-22 13:30:00,22.27,22.52,22.1,22.45,92700.0,12.7115,12.8542,12.6145,12.8142,92700.0
2008-09-22 14:00:00,22.45,22.61,22.35,22.39,97400.0,12.8142,12.9056,12.7572,12.78,97400.0
2008-09-22 14:30:00,22.41,22.56,22.3,22.33,83400.0,12.7914,12.877,12.7286,12.7458,83400.0
2008-09-22 15:00:00,22.32,22.4,22.11,22.15,133900.0,12.74,12.7857,12.6202,12.643,133900.0
2008-09-22 15:30:00,22.15,22.23,21.98,22.01,226200.0,12.643,12.6887,12.546,12.5631,226200.0
2008-09-23 09:30:00,21.82,22.29,21.46,21.75,60000.0,12.4546,12.7229,12.2492,12.4147,60000.0
2008-09-23 10:00:00,21.75,22.02,21.75,21.83,62700.0,12.4147,12.5688,12.4147,12.4604,62700.0
2008-09-23 10:30:00,21.83,21.92,21.57,21.63,96500.0,12.4604,12.5117,12.312,12.3462,96500.0
2008-09-23 11:00:00,21.6,21.86,21.45,21.69,67700.0,12.3291,12.4775,12.2435,12.3804,67700.0
2008-09-23 11:30:00,21.69,21.78,21.55,21.57,46900.0,12.3804,12.4318,12.3005,12.312,46900.0
2008-09-23 12:00:00,21.56,21.74,21.47,21.52,49200.0,12.3062,12.409,12.2549,12.2834,49200.0
2008-09-23 12:30:00,21.53,21.59,21.24,21.29,55400.0,12.2891,12.3234,12.1236,12.1521,55400.0
2008-09-23 13:00:00,21.29,21.29,21.05,21.18,67700.0,12.1521,12.1521,12.0151,12.0893,67700.0
2008-09-23 13:30:00,21.18,21.18,20.9,21.17,97500.0,12.0893,12.0893,11.9295,12.0836,97500.0
2008-09-23 14:00:00,21.18,21.52,21.11,21.5,67200.0,12.0893,12.2834,12.0494,12.272,67200.0
2008-09-23 14:30:00,21.5,21.79,21.38,21.54,97200.0,12.272,12.4375,12.2035,12.2948,97200.0
2008-09-23 15:00:00,21.56,21.76,21.43,21.43,106600.0,12.3062,12.4204,12.232,12.232,106600.0
2008-09-23 15:30:00,21.44,21.47,20.95,21.1,220800.0,12.2377,12.2549,11.9581,12.0437,220800.0
2008-09-24 09:30:00,21.48,22.06,21.4,21.57,137000.0,12.2606,12.5916,12.2149,12.312,137000.0
2008-09-24 10:00:00,21.56,21.81,21.51,21.81,103400.0,12.3062,12.4489,12.2777,12.4489,103400.0
2008-09-24 10:30:00,21.81,21.94,21.71,21.81,64400.0,12.4489,12.5231,12.3919,12.4489,64400.0
2008-09-24 11:00:00,21.78,21.78,21.44,21.69,87300.0,12.4318,12.4318,12.2377,12.3804,87300.0
2008-09-24 11:30:00,21.69,21.76,21.44,21.59,73100.0,12.3804,12.4204,12.2377,12.3234,73100.0
2008-09-24 12:00:00,21.58,21.64,21.41,21.5,24900.0,12.3177,12.3519,12.2206,12.272,24900.0
2008-09-24 12:30:00,21.51,21.6,21.5,21.5,33700.0,12.2777,12.3291,12.272,12.272,33700.0
2008-09-24 13:00:00,21.51,21.84,21.49,21.69,44600.0,12.2777,12.4661,12.2663,12.3804,44600.0
2008-09-24 13:30:00,21.71,21.79,21.59,21.59,41200.0,12.3919,12.4375,12.3234,12.3234,41200.0
2008-09-24 14:00:00,21.58,21.65,21.5,21.6,56400.0,12.3177,12.3576,12.272,12.3291,56400.0
2008-09-24 14:30:00,21.61,21.64,21.44,21.45,86700.0,12.3348,12.3519,12.2377,12.2435,86700.0
2008-09-24 15:00:00,21.46,21.6,21.3,21.35,115800.0,12.2492,12.3291,12.1578,12.1864,115800.0
2008-09-24 15:30:00,21.35,21.48,21.14,21.23,241000.0,12.1864,12.2606,12.0665,12.1179,241000.0
2008-09-25 09:30:00,21.35,21.69,21.22,21.62,54600.0,12.1864,12.3804,12.1122,12.3405,54600.0
2008-09-25 10:00:00,21.62,21.67,21.33,21.67,47800.0,12.3405,12.369,12.175,12.369,47800.0
2008-09-25 10:30:00,21.68,21.79,21.52,21.56,108500.0,12.3747,12.4375,12.2834,12.3062,108500.0
2008-09-25 11:00:00,21.58,21.93,21.51,21.88,69900.0,12.3177,12.5174,12.2777,12.4889,69900.0
2008-09-25 11:30:00,21.87,21.91,21.72,21.8,38500.0,12.4832,12.506,12.3976,12.4432,38500.0
2008-09-25 12:00:00,21.8,22.06,21.79,22.06,44100.0,12.4432,12.5916,12.4375,12.5916,44100.0
2008-09-25 12:30:00,22.05,22.21,22.0,22.09,66300.0,12.5859,12.6773,12.5574,12.6088,66300.0
2008-09-25 13:00:00,22.1,22.3,21.86,21.89,69000.0,12.6145,12.7286,12.4775,12.4946,69000.0
2008-09-25 13:30:00,21.9,22.24,21.9,22.07,49900.0,12.5003,12.6944,12.5003,12.5973,49900.0
2008-09-25 14:00:00,22.1,22.17,21.89,22.09,89600.0,12.6145,12.6544,12.4946,12.6088,89600.0
2008-09-25 14:30:00,22.08,22.15,21.73,21.9,91200.0,12.6031,12.643,12.4033,12.5003,91200.0
2008-09-25 15:00:00,21.9,22.06,21.73,22.03,97900.0,12.5003,12.5916,12.4033,12.5745,97900.0
2008-09-25 15:30:00,22.03,22.09,21.86,21.96,136200.0,12.5745,12.6088,12.4775,12.5346,136200.0
2008-09-26 09:30:00,21.45,21.45,20.93,20.96,69300.0,12.2435,12.2435,11.9466,11.9638,69300.0
2008-09-26 10:00:00,20.96,21.09,20.87,20.87,107100.0,11.9638,12.038,11.9124,11.9124,107100.0
2008-09-26 10:30:00,20.85,21.01,20.8,20.97,97800.0,11.901,11.9923,11.8724,11.9695,97800.0
2008-09-26 11:00:00,20.98,21.06,20.78,21.0,111900.0,11.9752,12.0208,11.861,11.9866,111900.0
2008-09-26 11:30:00,21.0,21.0,20.73,20.75,69600.0,11.9866,11.9866,11.8325,11.8439,69600.0
2008-09-26 12:00:00,20.77,20.88,20.74,20.84,48400.0,11.8553,11.9181,11.8382,11.8953,48400.0
2008-09-26 12:30:00,20.84,20.93,20.69,20.89,44300.0,11.8953,11.9466,11.8097,11.9238,44300.0
2008-09-26 13:00:00,20.89,21.02,20.88,20.91,87200.0,11.9238,11.998,11.9181,11.9352,87200.0
2008-09-26 13:30:00,20.89,21.08,20.75,20.79,98400.0,11.9238,12.0323,11.8439,11.8667,98400.0
2008-09-26 14:00:00,20.8,21.06,20.8,20.83,134400.0,11.8724,12.0208,11.8724,11.8896,134400.0
2008-09-26 14:30:00,20.83,21.06,20.81,20.83,97400.0,11.8896,12.0208,11.8782,11.8896,97400.0
2008-09-26 15:00:00,20.8,20.99,20.63,20.88,142800.0,11.8724,11.9809,11.7754,11.9181,142800.0
2008-09-26 15:30:00,20.88,21.07,20.75,21.07,226100.0,11.9181,12.0266,11.8439,12.0266,226100.0
2008-09-29 09:30:00,20.47,20.62,19.7,19.72,96700.0,11.6841,11.7697,11.2446,11.256,96700.0
2008-09-29 10:00:00,19.71,19.93,19.53,19.81,103800.0,11.2503,11.3759,11.1475,11.3074,103800.0
2008-09-29 10:30:00,19.8,19.99,19.76,19.89,69900.0,11.3017,11.4101,11.2788,11.353,69900.0
2008-09-29 11:00:00,19.89,20.0,19.74,19.86,50800.0,11.353,11.4158,11.2674,11.3359,50800.0
2008-09-29 11:30:00,19.87,19.93,19.7,19.89,50500.0,11.3416,11.3759,11.2446,11.353,50500.0
2008-09-29 12:00:00,19.89,19.89,19.5,19.63,48600.0,11.353,11.353,11.1304,11.2046,48600.0
2008-09-29 12:30:00,19.64,19.93,19.52,19.69,47800.0,11.2103,11.3759,11.1418,11.2389,47800.0
2008-09-29 13:00:00,19.69,19.71,19.45,19.55,90200.0,11.2389,11.2503,11.1019,11.159,90200.0
2008-09-29 13:30:00,19.55,19.61,18.55,18.87,186500.0,11.159,11.1932,10.5882,10.7708,186500.0
2008-09-29 14:00:00,18.87,19.18,18.72,18.87,158300.0,10.7708,10.9478,10.6852,10.7708,158300.0
2008-09-29 14:30:00,18.88,19.09,18.88,18.91,112400.0,10.7765,10.8964,10.7765,10.7936,112400.0
2008-09-29 15:00:00,18.94,19.03,18.52,18.57,110500.0,10.8108,10.8621,10.571,10.5996,110500.0
2008-09-29 15:30:00,18.59,19.06,18.55,18.75,192800.0,10.611,10.8793,10.5882,10.7023,192800.0
2008-09-30 09:30:00,19.41,19.43,18.79,18.92,88800.0,11.079,11.0905,10.7252,10.7994,88800.0
2008-09-30 10:00:00,18.92,19.19,18.92,19.04,93700.0,10.7994,10.9535,10.7994,10.8679,93700.0
2008-09-30 10:30:00,19.03,19.2,19.01,19.01,104300.0,10.8621,10.9592,10.8507,10.8507,104300.0
2008-09-30 11:00:00,19.0,19.12,18.93,19.05,78900.0,10.845,10.9135,10.8051,10.8736,78900.0
2008-09-30 11:30:00,19.05,19.12,18.98,19.12,83000.0,10.8736,10.9135,10.8336,10.9135,83000.0
2008-09-30 12:00:00,19.12,19.15,18.98,18.99,34900.0,10.9135,10.9306,10.8336,10.8393,34900.0
2008-09-30 12:30:00,18.98,19.12,18.98,19.04,31900.0,10.8336,10.9135,10.8336,10.8679,31900.0
2008-09-30 13:00:00,19.04,19.25,18.99,19.2,73400.0,10.8679,10.9877,10.8393,10.9592,73400.0
2008-09-30 13:30:00,19.21,19.33,19.21,19.29,62300.0,10.9649,11.0334,10.9649,11.0105,62300.0
2008-09-30 14:00:00,19.29,19.33,19.24,19.3,76000.0,11.0105,11.0334,10.982,11.0163,76000.0
2008-09-30 14:30:00,19.32,19.43,19.26,19.34,106900.0,11.0277,11.0905,10.9934,11.0391,106900.0
2008-09-30 15:00:00,19.34,19.5,19.28,19.32,199200.0,11.0391,11.1304,11.0048,11.0277,199200.0
2008-09-30 15:30:00,19.31,19.47,19.21,19.4,141400.0,11.022,11.1133,10.9649,11.0733,141400.0
2008-10-01 09:30:00,19.21,19.39,19.08,19.1,47600.0,10.9649,11.0676,10.8907,10.9021,47600.0
2008-10-01 10:00:00,19.1,19.1,18.87,19.05,50100.0,10.9021,10.9021,10.7708,10.8736,50100.0
2008-10-01 10:30:00,19.05,19.05,18.74,18.77,48700.0,10.8736,10.8736,10.6966,10.7137,48700.0
2008-10-01 11:00:00,18.75,18.86,18.64,18.83,57800.0,10.7023,10.7651,10.6395,10.748,57800.0
2008-10-01 11:30:00,18.83,18.88,18.72,18.84,58500.0,10.748,10.7765,10.6852,10.7537,58500.0
2008-10-01 12:00:00,18.86,19.06,18.85,19.04,79500.0,10.7651,10.8793,10.7594,10.8679,79500.0
2008-10-01 12:30:00,19.05,19.23,19.03,19.2,50100.0,10.8736,10.9763,10.8621,10.9592,50100.0
2008-10-01 13:00:00,19.22,19.22,18.86,18.98,52800.0,10.9706,10.9706,10.7651,10.8336,52800.0
2008-10-01 13:30:00,18.99,19.14,18.8,18.98,52700.0,10.8393,10.9249,10.7309,10.8336,52700.0
2008-10-01 14:00:00,18.97,19.32,18.89,19.32,78200.0,10.8279,11.0277,10.7822,11.0277,78200.0
2008-10-01 14:30:00,19.31,19.34,19.01,19.1,67000.0,11.022,11.0391,10.8507,10.9021,67000.0
2008-10-01 15:00:00,19.08,19.14,18.95,19.08,77100.0,10.8907,10.9249,10.8165,10.8907,77100.0
2008-10-01 15:30:00,19.09,19.11,18.86,19.07,112100.0,10.8964,10.9078,10.7651,10.885,112100.0
2008-10-02 09:30:00,19.15,19.15,18.0,18.0,92900.0,10.9306,10.9306,10.2742,10.2742,92900.0
2008-10-02 10:00:00,18.0,18.0,17.56,17.75,166300.0,10.2742,10.2742,10.0231,10.1315,166300.0
2008-10-02 10:30:00,17.75,17.81,17.57,17.6,101000.0,10.1315,10.1658,10.0288,10.0459,101000.0
2008-10-02 11:00:00,17.6,17.77,17.4,17.69,131700.0,10.0459,10.1429,9.9318,10.0973,131700.0
2008-10-02 11:30:00,17.69,17.86,17.52,17.8,84000.0,10.0973,10.1943,10.0003,10.1601,84000.0
2008-10-02 12:00:00,17.82,18.0,17.6,17.6,81200.0,10.1715,10.2742,10.0459,10.0459,81200.0
2008-10-02 12:30:00,17.62,17.75,17.61,17.66,61300.0,10.0573,10.1315,10.0516,10.0802,61300.0
2008-10-02 13:00:00,17.67,17.69,17.53,17.6,56700.0,10.0859,10.0973,10.006,10.0459,56700.0
2008-10-02 13:30:00,17.61,17.64,17.4,17.56,59600.0,10.0516,10.0687,9.9318,10.0231,59600.0
2008-10-02 14:00:00,17.56,17.61,17.2,17.33,83100.0,10.0231,10.0516,9.8176,9.8918,83100.0
2008-10-02 14:30:00,17.35,17.52,17.24,17.5,71900.0,9.9032,10.0003,9.8404,9.9888,71900.0
2008-10-02 15:00:00,17.5,17.52,17.0,17.1,120000.0,9.9888,10.0003,9.7034,9.7605,120000.0
2008-10-02 15:30:00,17.09,17.27,16.89,17.06,218900.0,9.7548,9.8576,9.6407,9.7377,218900.0
2008-10-03 09:30:00,17.34,17.93,17.27,17.91,51000.0,9.8975,10.2343,9.8576,10.2229,51000.0
2008-10-03 10:00:00,17.91,17.94,17.64,17.73,50500.0,10.2229,10.24,10.0687,10.1201,50500.0
2008-10-03 10:30:00,17.74,18.0,17.71,17.95,46400.0,10.1258,10.2742,10.1087,10.2457,46400.0
2008-10-03 11:00:00,17.96,18.13,17.61,17.68,93100.0,10.2514,10.3484,10.0516,10.0916,93100.0
2008-10-03 11:30:00,17.7,17.93,17.7,17.79,63600.0,10.103,10.2343,10.103,10.1544,63600.0
2008-10-03 12:00:00,17.79,17.89,17.69,17.7,41800.0,10.1544,10.2114,10.0973,10.103,41800.0
2008-10-03 12:30:00,17.76,18.05,17.73,18.04,47300.0,10.1372,10.3028,10.1201,10.2971,47300.0
2008-10-03 13:00:00,18.04,18.22,17.66,17.77,85600.0,10.2971,10.3998,10.0802,10.1429,85600.0
2008-10-03 13:30:00,17.77,17.87,17.39,17.7,136300.0,10.1429,10.2,9.926,10.103,136300.0
2008-10-03 14:00:00,17.71,17.73,17.18,17.23,156200.0,10.1087,10.1201,9.8062,9.8347,156200.0
2008-10-03 14:30:00,17.24,17.4,17.02,17.38,100700.0,9.8404,9.9318,9.7149,9.9203,100700.0
2008-10-03 15:00:00,17.38,17.51,17.05,17.08,133900.0,9.9203,9.9945,9.732,9.7491,133900.0
2008-10-03 15:30:00,17.07,17.26,16.81,16.94,162600.0,9.7434,9.8518,9.595,9.6692,162600.0
2008-10-06 09:30:00,16.38,16.66,15.39,15.49,195100.0,9.3495,9.5094,8.7845,8.8415,195100.0
2008-10-06 10:00:00,15.49,15.65,15.2,15.45,178300.0,8.8415,8.9329,8.676,8.8187,178300.0
2008-10-06 10:30:00,15.46,15.75,14.92,15.75,200900.0,8.8244,8.99,8.5162,8.99,200900.0
2008-10-06 11:00:00,15.74,16.32,15.74,16.27,223800.0,8.9842,9.3153,8.9842,9.2868,223800.0
2008-10-06 11:30:00,16.27,16.3,15.73,15.97,183100.0,9.2868,9.3039,8.9785,9.1155,183100.0
2008-10-06 12:00:00,15.98,16.08,15.78,15.89,75300.0,9.1212,9.1783,9.0071,9.0699,75300.0
2008-10-06 12:30:00,15.9,15.98,15.68,15.73,88200.0,9.0756,9.1212,8.95,8.9785,88200.0
2008-10-06 13:00:00,15.72,16.11,15.7,16.0,69700.0,8.9728,9.1954,8.9614,9.1326,69700.0
2008-10-06 13:30:00,15.94,15.97,15.66,15.86,63500.0,9.0984,9.1155,8.9386,9.0527,63500.0
2008-10-06 14:00:00,15.91,15.94,15.44,15.44,132200.0,9.0813,9.0984,8.813,8.813,132200.0
2008-10-06 14:30:00,15.45,15.7,15.21,15.59,180500.0,8.8187,8.9614,8.6817,8.8986,180500.0
2008-10-06 15:00:00,15.58,16.86,15.44,16.79,183800.0,8.8929,9.6235,8.813,9.5836,183800.0
2008-10-06 15:30:00,16.83,17.25,16.57,16.99,297000.0,9.6064,9.8461,9.458,9.6977,297000.0
2008-10-07 09:30:00,17.23,17.41,16.56,16.85,83400.0,9.8347,9.9375,9.4523,9.6178,83400.0
2008-10-07 10:00:00,16.87,17.09,16.67,17.07,80100.0,9.6292,9.7548,9.5151,9.7434,80100.0
2008-10-07 10:30:00,17.07,17.16,16.75,16.82,63500.0,9.7434,9.7948,9.5607,9.6007,63500.0
2008-10-07 11:00:00,16.79,16.87,16.39,16.68,54900.0,9.5836,9.6292,9.3553,9.5208,54900.0
2008-10-07 11:30:00,16.69,16.98,16.66,16.74,41700.0,9.5265,9.692,9.5094,9.555,41700.0
2008-10-07 12:00:00,16.75,16.81,16.4,16.5,57400.0,9.5607,9.595,9.361,9.418,57400.0
2008-10-07 12:30:00,16.51,16.58,16.23,16.37,43500.0,9.4238,9.4637,9.2639,9.3438,43500.0
2008-10-07 13:00:00,16.39,16.61,16.03,16.09,82500.0,9.3553,9.4808,9.1498,9.184,82500.0
2008-10-07 13:30:00,16.11,16.28,15.73,15.74,100300.0,9.1954,9.2925,8.9785,8.9842,100300.0
2008-10-07 14:00:00,15.73,16.32,15.7,16.27,124700.0,8.9785,9.3153,8.9614,9.2868,124700.0
2008-10-07 14:30:00,16.26,16.45,15.88,15.88,115900.0,9.2811,9.3895,9.0642,9.0642,115900.0
2008-10-07 15:00:00,15.9,16.01,15.57,15.67,168700.0,9.0756,9.1384,8.8872,8.9443,168700.0
2008-10-07 15:30:00,15.68,15.81,15.27,15.33,265100.0,8.95,9.0242,8.716,8.7502,265100.0
2008-10-08 09:30:00,14.67,15.84,14.67,15.53,182300.0,8.3735,9.0413,8.3735,8.8644,182300.0
2008-10-08 10:00:00,15.56,15.86,15.0,15.07,208100.0,8.8815,9.0527,8.5619,8.6018,208100.0
2008-10-08 10:30:00,15.08,15.19,14.58,14.99,175700.0,8.6075,8.6703,8.3221,8.5562,175700.0
2008-10-08 11:00:00,14.98,15.49,14.73,15.2,94700.0,8.5504,8.8415,8.4077,8.676,94700.0
2008-10-08 11:30:00,15.16,15.24,14.68,14.92,112700.0,8.6532,8.6988,8.3792,8.5162,112700.0
2008-10-08 12:00:00,14.94,15.03,14.7,14.73,111000.0,8.5276,8.579,8.3906,8.4077,111000.0
2008-10-08 12:30:00,14.73,15.13,14.66,15.07,69800.0,8.4077,8.6361,8.3678,8.6018,69800.0
2008-10-08 13:00:00,15.07,15.72,15.07,15.26,163600.0,8.6018,8.9728,8.6018,8.7103,163600.0
2008-10-08 13:30:00,15.25,15.96,15.15,15.9,105300.0,8.7046,9.1098,8.6475,9.0756,105300.0
2008-10-08 14:00:00,15.9,16.23,15.77,16.05,141900.0,9.0756,9.2639,9.0014,9.1612,141900.0
2008-10-08 14:30:00,16.0,16.17,15.84,16.0,96600.0,9.1326,9.2297,9.0413,9.1326,96600.0
2008-10-08 15:00:00,15.96,16.43,15.8,16.35,160300.0,9.1098,9.3781,9.0185,9.3324,160300.0
2008-10-08 15:30:00,16.34,16.46,15.35,15.36,272900.0,9.3267,9.3952,8.7616,8.7673,272900.0
2008-10-09 09:30:00,15.89,16.56,15.89,16.21,132400.0,9.0699,9.4523,9.0699,9.2525,132400.0
2008-10-09 10:00:00,16.19,16.53,15.98,16.29,138200.0,9.2411,9.4352,9.1212,9.2982,138200.0
2008-10-09 10:30:00,16.26,16.39,15.91,15.92,137200.0,9.2811,9.3553,9.0813,9.087,137200.0
2008-10-09 11:00:00,15.93,16.16,15.49,16.13,96800.0,9.0927,9.224,8.8415,9.2069,96800.0
2008-10-09 11:30:00,16.09,16.54,16.04,16.2,78000.0,9.184,9.4409,9.1555,9.2468,78000.0
2008-10-09 12:00:00,16.21,16.46,16.05,16.2,73800.0,9.2525,9.3952,9.1612,9.2468,73800.0
2008-10-09 12:30:00,16.23,16.26,15.92,16.08,48200.0,9.2639,9.2811,9.087,9.1783,48200.0
2008-10-09 13:00:00,16.1,16.3,15.94,16.14,59500.0,9.1897,9.3039,9.0984,9.2126,59500.0
2008-10-09 13:30:00,16.12,16.31,15.99,16.04,67500.0,9.2011,9.3096,9.1269,9.1555,67500.0
2008-10-09 14:00:00,16.02,16.16,15.84,15.95,92200.0,9.1441,9.224,9.0413,9.1041,92200.0
2008-10-09 14:30:00,15.94,16.06,15.57,15.58,83000.0,9.0984,9.1669,8.8872,8.8929,83000.0
2008-10-09 15:00:00,15.56,15.57,15.04,15.19,188100.0,8.8815,8.8872,8.5847,8.6703,188100.0
2008-10-09 15:30:00,15.2,15.41,14.5,14.67,277000.0,8.676,8.7959,8.2765,8.3735,277000.0
2008-10-10 09:30:00,13.71,14.62,13.1,13.98,228700.0,7.8255,8.345,7.4774,7.9797,228700.0
2008-10-10 10:00:00,14.02,15.17,13.96,14.15,175000.0,8.0025,8.6589,7.9682,8.0767,175000.0
2008-10-10 10:30:00,14.16,14.24,13.25,13.51,220000.0,8.0824,8.1281,7.563,7.7114,220000.0
2008-10-10 11:00:00,13.55,13.7,13.22,13.4,152800.0,7.7342,7.8198,7.5459,7.6486,152800.0
2008-10-10 11:30:00,13.42,13.52,13.1,13.19,113700.0,7.66,7.7171,7.4774,7.5287,113700.0
2008-10-10 12:00:00,13.16,13.29,12.89,12.97,288700.0,7.5116,7.5858,7.3575,7.4032,288700.0
2008-10-10 12:30:00,12.96,13.29,12.84,13.25,122400.0,7.3974,7.5858,7.329,7.563,122400.0
2008-10-10 13:00:00,13.25,13.28,12.9,13.16,132800.0,7.563,7.5801,7.3632,7.5116,132800.0
2008-10-10 13:30:00,13.18,13.24,12.56,12.87,145900.0,7.523,7.5573,7.1691,7.3461,145900.0
2008-10-10 14:00:00,12.89,13.52,12.7,12.81,199900.0,7.3575,7.7171,7.249,7.3118,199900.0
2008-10-10 14:30:00,12.81,13.22,12.75,12.93,197000.0,7.3118,7.5459,7.2776,7.3803,197000.0
2008-10-10 15:00:00,12.89,14.26,12.78,14.24,384800.0,7.3575,8.1395,7.2947,8.1281,384800.0
2008-10-10 15:30:00,14.18,14.51,13.52,13.7,505700.0,8.0938,8.2822,7.7171,7.8198,505700.0
2008-10-13 09:30:00,14.66,14.98,14.29,14.93,156500.0,8.3678,8.5504,8.1566,8.5219,156500.0
2008-10-13 10:00:00,14.94,15.41,14.63,15.4,140500.0,8.5276,8.7959,8.3507,8.7902,140500.0
2008-10-13 10:30:00,15.39,15.48,15.09,15.32,93200.0,8.7845,8.8358,8.6132,8.7445,93200.0
2008-10-13 11:00:00,15.33,15.41,15.01,15.05,65700.0,8.7502,8.7959,8.5676,8.5904,65700.0
2008-10-13 11:30:00,15.08,15.36,15.03,15.27,90200.0,8.6075,8.7673,8.579,8.716,90200.0
2008-10-13 12:00:00,15.27,15.6,15.24,15.54,135300.0,8.716,8.9043,8.6988,8.8701,135300.0
2008-10-13 12:30:00,15.54,15.89,15.5,15.6,122800.0,8.8701,9.0699,8.8473,8.9043,122800.0
2008-10-13 13:00:00,15.61,15.75,15.46,15.51,68800.0,8.91,8.99,8.8244,8.853,68800.0
2008-10-13 13:30:00,15.53,15.7,15.51,15.61,96400.0,8.8644,8.9614,8.853,8.91,96400.0
2008-10-13 14:00:00,15.58,15.58,15.19,15.23,97300.0,8.8929,8.8929,8.6703,8.6931,97300.0
2008-10-13 14:30:00,15.25,15.81,15.24,15.79,115100.0,8.7046,9.0242,8.6988,9.0128,115100.0
2008-10-13 15:00:00,15.78,16.15,15.75,16.07,211000.0,9.0071,9.2183,8.99,9.1726,211000.0
2008-10-13 15:30:00,16.07,16.92,16.04,16.92,389000.0,9.1726,9.6578,9.1555,9.6578,389000.0
2008-10-14 09:30:00,17.76,18.32,17.18,17.45,335700.0,10.1372,10.4569,9.8062,9.9603,335700.0
2008-10-14 10:00:00,17.46,17.85,17.2,17.66,193800.0,9.966,10.1886,9.8176,10.0802,193800.0
2008-10-14 10:30:00,17.65,17.74,16.85,17.18,165600.0,10.0745,10.1258,9.6178,9.8062,165600.0
2008-10-14 11:00:00,17.16,17.42,16.96,17.37,129800.0,9.7948,9.9432,9.6806,9.9146,129800.0
2008-10-14 11:30:00,17.34,17.57,17.11,17.23,103400.0,9.8975,10.0288,9.7662,9.8347,103400.0
2008-10-14 12:00:00,17.2,17.49,17.17,17.45,96600.0,9.8176,9.9831,9.8005,9.9603,96600.0
2008-10-14 12:30:00,17.44,17.82,17.34,17.63,105100.0,9.9546,10.1715,9.8975,10.063,105100.0
2008-10-14 13:00:00,17.62,17.72,17.37,17.44,100300.0,10.0573,10.1144,9.9146,9.9546,100300.0
2008-10-14 13:30:00,17.42,17.66,17.32,17.4,158000.0,9.9432,10.0802,9.8861,9.9318,158000.0
2008-10-14 14:00:00,17.4,17.47,16.75,17.1,232700.0,9.9318,9.9717,9.5607,9.7605,232700.0
2008-10-14 14:30:00,17.13,17.18,16.2,16.32,209600.0,9.7776,9.8062,9.2468,9.3153,209600.0
2008-10-14 15:00:00,16.34,17.1,16.27,17.01,258500.0,9.3267,9.7605,9.2868,9.7091,258500.0
2008-10-14 15:30:00,17.06,17.46,16.74,16.89,323600.0,9.7377,9.966,9.555,9.6407,323600.0
2008-10-15 09:30:00,16.11,16.59,15.55,15.84,83000.0,9.1954,9.4694,8.8758,9.0413,83000.0
2008-10-15 10:00:00,15.84,16.02,15.62,15.86,128800.0,9.0413,9.1441,8.9157,9.0527,128800.0
2008-10-15 10:30:00,15.87,16.01,15.36,15.36,59700.0,9.0584,9.1384,8.7673,8.7673,59700.0
2008-10-15 11:00:00,15.39,15.83,15.39,15.78,76200.0,8.7845,9.0356,8.7845,9.0071,76200.0
2008-10-15 11:30:00,15.75,15.88,15.53,15.58,77500.0,8.99,9.0642,8.8644,8.8929,77500.0
2008-10-15 12:00:00,15.6,15.8,15.22,15.24,85400.0,8.9043,9.0185,8.6874,8.6988,85400.0
2008-10-15 12:30:00,15.27,15.58,15.27,15.41,50200.0,8.716,8.8929,8.716,8.7959,50200.0
2008-10-15 13:00:00,15.41,15.45,15.11,15.38,78500.0,8.7959,8.8187,8.6246,8.7788,78500.0
2008-10-15 13:30:00,15.37,15.44,15.1,15.21,104600.0,8.7731,8.813,8.6189,8.6817,104600.0
2008-10-15 14:00:00,15.18,15.3,14.84,15.26,134300.0,8.6646,8.7331,8.4705,8.7103,134300.0
2008-10-15 14:30:00,15.26,15.51,15.06,15.4,87600.0,8.7103,8.853,8.5961,8.7902,87600.0
2008-10-15 15:00:00,15.4,15.76,15.21,15.57,208400.0,8.7902,8.9957,8.6817,8.8872,208400.0
2008-10-15 15:30:00,15.59,15.63,14.74,14.76,329700.0,8.8986,8.9215,8.4135,8.4249,329700.0
2008-10-16 09:30:00,14.98,15.79,14.87,15.48,127300.0,8.5504,9.0128,8.4877,8.8358,127300.0
2008-10-16 10:00:00,15.44,15.45,14.74,15.02,148600.0,8.813,8.8187,8.4135,8.5733,148600.0
2008-10-16 10:30:00,15.01,15.01,14.5,14.58,131600.0,8.5676,8.5676,8.2765,8.3221,131600.0
2008-10-16 11:00:00,14.58,14.65,14.22,14.42,124700.0,8.3221,8.3621,8.1166,8.2308,124700.0
2008-10-16 11:30:00,14.46,15.18,14.43,14.98,83900.0,8.2536,8.6646,8.2365,8.5504,83900.0
2008-10-16 12:00:00,14.96,15.61,14.71,15.28,95800.0,8.539,8.91,8.3963,8.7217,95800.0
2008-10-16 12:30:00,15.25,15.34,14.9,14.96,98200.0,8.7046,8.7559,8.5048,8.539,98200.0
2008-10-16 13:00:00,14.92,15.17,14.78,14.97,72600.0,8.5162,8.6589,8.4363,8.5447,72600.0
2008-10-16 13:30:00,14.98,15.36,14.73,15.27,90000.0,8.5504,8.7673,8.4077,8.716,90000.0
2008-10-16 14:00:00,15.24,15.3,14.76,14.86,118900.0,8.6988,8.7331,8.4249,8.4819,118900.0
2008-10-16 14:30:00,14.9,15.58,14.77,15.3,146900.0,8.5048,8.8929,8.4306,8.7331,146900.0
2008-10-16 15:00:00,15.31,15.9,15.2,15.7,194300.0,8.7388,9.0756,8.676,8.9614,194300.0
2008-10-16 15:30:00,15.68,16.24,15.52,16.23,308200.0,8.95,9.2696,8.8587,9.2639,308200.0
2008-10-17 09:30:00,15.26,16.02,15.26,15.98,249700.0,8.7103,9.1441,8.7103,9.1212,249700.0
2008-10-17 10:00:00,16.01,16.3,15.77,16.02,139800.0,9.1384,9.3039,9.0014,9.1441,139800.0
2008-10-17 10:30:00,16.0,16.72,15.85,16.33,192500.0,9.1326,9.5436,9.047,9.321,192500.0
2008-10-17 11:00:00,16.33,16.79,16.01,16.1,96700.0,9.321,9.5836,9.1384,9.1897,96700.0
2008-10-17 11:30:00,16.11,16.23,15.93,16.04,45100.0,9.1954,9.2639,9.0927,9.1555,45100.0
2008-10-17 12:00:00,16.02,16.29,15.95,16.26,56600.0,9.1441,9.2982,9.1041,9.2811,56600.0
2008-10-17 12:30:00,16.27,16.84,16.11,16.81,86400.0,9.2868,9.6121,9.1954,9.595,86400.0
2008-10-17 13:00:00,16.83,17.03,16.61,16.97,116600.0,9.6064,9.7206,9.4808,9.6863,116600.0
2008-10-17 13:30:00,16.96,17.45,16.69,16.82,140400.0,9.6806,9.9603,9.5265,9.6007,140400.0
2008-10-17 14:00:00,16.88,17.07,16.33,16.51,125000.0,9.6349,9.7434,9.321,9.4238,125000.0
2008-10-17 14:30:00,16.52,16.79,16.13,16.53,140800.0,9.4295,9.5836,9.2069,9.4352,140800.0
2008-10-17 15:00:00,16.56,16.88,15.87,16.26,203900.0,9.4523,9.6349,9.0584,9.2811,203900.0
2008-10-17 15:30:00,16.25,16.4,15.9,16.0,221400.0,9.2753,9.361,9.0756,9.1326,221400.0
2008-10-20 09:30:00,16.18,16.69,15.95,16.36,181300.0,9.2354,9.5265,9.1041,9.3381,181300.0
2008-10-20 10:00:00,16.37,16.79,16.37,16.69,120200.0,9.3438,9.5836,9.3438,9.5265,120200.0
2008-10-20 10:30:00,16.68,17.28,16.68,16.84,161100.0,9.5208,9.8633,9.5208,9.6121,161100.0
2008-10-20 11:00:00,16.84,16.84,16.28,16.64,89600.0,9.6121,9.6121,9.2925,9.498,89600.0
2008-10-20 11:30:00,16.7,17.06,16.57,16.95,40400.0,9.5322,9.7377,9.458,9.6749,40400.0
2008-10-20 12:00:00,16.95,17.01,16.71,16.76,37600.0,9.6749,9.7091,9.5379,9.5664,37600.0
2008-10-20 12:30:00,16.76,16.92,16.63,16.67,30900.0,9.5664,9.6578,9.4922,9.5151,30900.0
2008-10-20 13:00:00,16.67,16.87,16.51,16.84,40700.0,9.5151,9.6292,9.4238,9.6121,40700.0
2008-10-20 13:30:00,16.88,17.01,16.69,16.83,68700.0,9.6349,9.7091,9.5265,9.6064,68700.0
2008-10-20 14:00:00,16.84,17.1,16.78,16.85,49100.0,9.6121,9.7605,9.5779,9.6178,49100.0
2008-10-20 14:30:00,16.87,16.89,16.61,16.81,113500.0,9.6292,9.6407,9.4808,9.595,113500.0
2008-10-20 15:00:00,16.81,16.95,16.67,16.89,71100.0,9.595,9.6749,9.5151,9.6407,71100.0
2008-10-20 15:30:00,16.88,17.33,16.76,17.29,179800.0,9.6349,9.8918,9.5664,9.869,179800.0
2008-10-21 09:30:00,16.86,16.92,16.58,16.84,101200.0,9.6235,9.6578,9.4637,9.6121,101200.0
2008-10-21 10:00:00,16.84,17.32,16.73,17.28,76500.0,9.6121,9.8861,9.5493,9.8633,76500.0
2008-10-21 10:30:00,17.25,17.26,16.71,16.82,68800.0,9.8461,9.8518,9.5379,9.6007,68800.0
2008-10-21 11:00:00,16.78,16.89,16.7,16.81,71500.0,9.5779,9.6407,9.5322,9.595,71500.0
2008-10-21 11:30:00,16.81,16.82,16.45,16.45,98800.0,9.595,9.6007,9.3895,9.3895,98800.0
2008-10-21 12:00:00,16.46,16.65,16.42,16.57,76000.0,9.3952,9.5037,9.3724,9.458,76000.0
2008-10-21 12:30:00,16.57,16.81,16.4,16.44,115300.0,9.458,9.595,9.361,9.3838,115300.0
2008-10-21 13:00:00,16.42,16.83,16.31,16.81,73900.0,9.3724,9.6064,9.3096,9.595,73900.0
2008-10-21 13:30:00,16.78,16.85,16.57,16.61,51100.0,9.5779,9.6178,9.458,9.4808,51100.0
2008-10-21 14:00:00,16.62,17.09,16.61,17.02,75600.0,9.4865,9.7548,9.4808,9.7149,75600.0
2008-10-21 14:30:00,17.05,17.4,16.99,17.2,159000.0,9.732,9.9318,9.6977,9.8176,159000.0
2008-10-21 15:00:00,17.19,17.36,17.0,17.09,192400.0,9.8119,9.9089,9.7034,9.7548,192400.0
2008-10-21 15:30:00,17.08,17.13,16.72,16.85,190100.0,9.7491,9.7776,9.5436,9.6178,190100.0
2008-10-22 09:30:00,16.18,16.46,16.0,16.34,74300.0,9.2354,9.3952,9.1326,9.3267,74300.0
2008-10-22 10:00:00,16.31,16.53,16.09,16.3,120900.0,9.3096,9.4352,9.184,9.3039,120900.0
2008-10-22 10:30:00,16.3,16.75,16.25,16.75,93800.0,9.3039,9.5607,9.2753,9.5607,93800.0
2008-10-22 11:00:00,16.7,16.89,16.53,16.68,92100.0,9.5322,9.6407,9.4352,9.5208,92100.0
2008-10-22 11:30:00,16.65,16.93,16.62,16.71,83500.0,9.5037,9.6635,9.4865,9.5379,83500.0
2008-10-22 12:00:00,16.7,16.93,16.62,16.79,58000.0,9.5322,9.6635,9.4865,9.5836,58000.0
2008-10-22 12:30:00,16.8,16.8,16.65,16.68,54700.0,9.5893,9.5893,9.5037,9.5208,54700.0
2008-10-22 13:00:00,16.7,16.7,16.31,16.35,137600.0,9.5322,9.5322,9.3096,9.3324,137600.0
2008-10-22 13:30:00,16.32,16.42,16.11,16.33,111400.0,9.3153,9.3724,9.1954,9.321,111400.0
2008-10-22 14:00:00,16.31,16.49,16.19,16.42,80900.0,9.3096,9.4123,9.2411,9.3724,80900.0
2008-10-22 14:30:00,16.43,16.43,16.15,16.26,112000.0,9.3781,9.3781,9.2183,9.2811,112000.0
2008-10-22 15:00:00,16.27,16.45,15.85,15.88,161600.0,9.2868,9.3895,9.047,9.0642,161600.0
2008-10-22 15:30:00,15.87,16.14,15.27,15.94,282600.0,9.0584,9.2126,8.716,9.0984,282600.0
2008-10-23 09:30:00,16.21,16.71,15.64,16.11,91000.0,9.2525,9.5379,8.9272,9.1954,91000.0
2008-10-23 10:00:00,16.12,16.7,16.03,16.28,126900.0,9.2011,9.5322,9.1498,9.2925,126900.0
2008-10-23 10:30:00,16.28,17.19,16.22,17.19,140800.0,9.2925,9.8119,9.2582,9.8119,140800.0
2008-10-23 11:00:00,17.17,17.24,16.44,16.5,88500.0,9.8005,9.8404,9.3838,9.418,88500.0
2008-10-23 11:30:00,16.55,16.78,16.46,16.55,74100.0,9.4466,9.5779,9.3952,9.4466,74100.0
2008-10-23 12:00:00,16.52,16.54,16.04,16.11,158200.0,9.4295,9.4409,9.1555,9.1954,158200.0
2008-10-23 12:30:00,16.1,16.3,15.94,16.03,120700.0,9.1897,9.3039,9.0984,9.1498,120700.0
2008-10-23 13:00:00,15.99,16.25,15.83,15.94,140400.0,9.1269,9.2753,9.0356,9.0984,140400.0
2008-10-23 13:30:00,15.92,16.25,15.9,15.95,176400.0,9.087,9.2753,9.0756,9.1041,176400.0
2008-10-23 14:00:00,15.91,15.98,15.56,15.96,125700.0,9.0813,9.1212,8.8815,9.1098,125700.0
2008-10-23 14:30:00,15.95,16.2,15.56,15.82,169500.0,9.1041,9.2468,8.8815,9.0299,169500.0
2008-10-23 15:00:00,15.82,16.46,15.68,16.13,201000.0,9.0299,9.3952,8.95,9.2069,201000.0
2008-10-23 15:30:00,16.2,16.85,16.0,16.76,332500.0,9.2468,9.6178,9.1326,9.5664,332500.0
2008-10-24 09:30:00,15.0,16.42,14.65,16.0,188300.0,8.5619,9.3724,8.3621,9.1326,188300.0
2008-10-24 10:00:00,16.01,16.2,15.5,15.95,133000.0,9.1384,9.2468,8.8473,9.1041,133000.0
2008-10-24 10:30:00,15.93,16.58,15.77,16.51,126100.0,9.0927,9.4637,9.0014,9.4238,126100.0
2008-10-24 11:00:00,16.52,16.73,16.16,16.57,132900.0,9.4295,9.5493,9.224,9.458,132900.0
2008-10-24 11:30:00,16.62,17.21,16.48,17.07,130700.0,9.4865,9.8233,9.4066,9.7434,130700.0
2008-10-24 12:00:00,17.05,17.07,16.5,16.58,91800.0,9.732,9.7434,9.418,9.4637,91800.0
2008-10-24 12:30:00,16.55,16.69,16.27,16.64,64600.0,9.4466,9.5265,9.2868,9.498,64600.0
2008-10-24 13:00:00,16.68,16.85,16.52,16.72,75300.0,9.5208,9.6178,9.4295,9.5436,75300.0
2008-10-24 13:30:00,16.69,16.69,16.22,16.22,74900.0,9.5265,9.5265,9.2582,9.2582,74900.0
2008-10-24 14:00:00,16.21,16.51,16.04,16.27,81700.0,9.2525,9.4238,9.1555,9.2868,81700.0
2008-10-24 14:30:00,16.27,16.84,16.27,16.81,76600.0,9.2868,9.6121,9.2868,9.595,76600.0
2008-10-24 15:00:00,16.81,17.0,16.33,16.73,107900.0,9.595,9.7034,9.321,9.5493,107900.0
2008-10-24 15:30:00,16.73,16.83,16.26,16.47,184800.0,9.5493,9.6064,9.2811,9.4009,184800.0
2008-10-27 09:30:00,16.05,16.81,15.9,16.78,168100.0,9.1612,9.595,9.0756,9.5779,168100.0
2008-10-27 10:00:00,16.81,17.0,16.01,16.33,105600.0,9.595,9.7034,9.1384,9.321,105600.0
2008-10-27 10:30:00,16.34,16.71,16.21,16.69,103300.0,9.3267,9.5379,9.2525,9.5265,103300.0
2008-10-27 11:00:00,16.71,16.92,16.26,16.37,61600.0,9.5379,9.6578,9.2811,9.3438,61600.0
2008-10-27 11:30:00,16.35,16.35,16.02,16.08,46500.0,9.3324,9.3324,9.1441,9.1783,46500.0
2008-10-27 12:00:00,16.1,16.36,16.03,16.07,57900.0,9.1897,9.3381,9.1498,9.1726,57900.0
2008-10-27 12:30:00,16.07,16.54,16.02,16.54,58100.0,9.1726,9.4409,9.1441,9.4409,58100.0
2008-10-27 13:00:00,16.55,16.62,16.2,16.62,60600.0,9.4466,9.4865,9.2468,9.4865,60600.0
2008-10-27 13:30:00,16.63,16.82,16.49,16.5,78200.0,9.4922,9.6007,9.4123,9.418,78200.0
2008-10-27 14:00:00,16.5,16.57,16.12,16.15,133900.0,9.418,9.458,9.2011,9.2183,133900.0
2008-10-27 14:30:00,16.13,16.38,16.07,16.1,121600.0,9.2069,9.3495,9.1726,9.1897,121600.0
2008-10-27 15:00:00,16.11,16.33,16.0,16.11,141900.0,9.1954,9.321,9.1326,9.1954,141900.0
2008-10-27 15:30:00,16.14,16.22,15.38,15.43,315500.0,9.2126,9.2582,8.7788,8.8073,315500.0
2008-10-28 09:30:00,15.78,16.54,15.5,15.7,141600.0,9.0071,9.4409,8.8473,8.9614,141600.0
2008-10-28 10:00:00,15.69,15.7,15.34,15.6,99700.0,8.9557,8.9614,8.7559,8.9043,99700.0
2008-10-28 10:30:00,15.51,15.65,15.15,15.24,109900.0,8.853,8.9329,8.6475,8.6988,109900.0
2008-10-28 11:00:00,15.24,15.38,14.98,15.0,115900.0,8.6988,8.7788,8.5504,8.5619,115900.0
2008-10-28 11:30:00,15.0,15.36,14.98,15.18,68900.0,8.5619,8.7673,8.5504,8.6646,68900.0
2008-10-28 12:00:00,15.16,15.27,15.03,15.04,47200.0,8.6532,8.716,8.579,8.5847,47200.0
2008-10-28 12:30:00,15.07,15.45,15.06,15.4,92300.0,8.6018,8.8187,8.5961,8.7902,92300.0
2008-10-28 13:00:00,15.4,15.73,15.38,15.63,115500.0,8.7902,8.9785,8.7788,8.9215,115500.0
2008-10-28 13:30:00,15.63,15.66,15.2,15.29,92800.0,8.9215,8.9386,8.676,8.7274,92800.0
2008-10-28 14:00:00,15.27,15.49,15.24,15.49,104000.0,8.716,8.8415,8.6988,8.8415,104000.0
2008-10-28 14:30:00,15.5,15.93,15.5,15.89,184600.0,8.8473,9.0927,8.8473,9.0699,184600.0
2008-10-28 15:00:00,15.91,16.35,15.7,16.25,233300.0,9.0813,9.3324,8.9614,9.2753,233300.0
2008-10-28 15:30:00,16.24,16.82,15.94,16.77,344200.0,9.2696,9.6007,9.0984,9.5722,344200.0
2008-10-29 09:30:00,17.06,17.27,16.73,17.03,124800.0,9.7377,9.8576,9.5493,9.7206,124800.0
2008-10-29 10:00:00,17.01,17.51,16.9,17.27,126300.0,9.7091,9.9945,9.6464,9.8576,126300.0
2008-10-29 10:30:00,17.26,17.31,16.62,16.66,103600.0,9.8518,9.8804,9.4865,9.5094,103600.0
2008-10-29 11:00:00,16.68,17.03,16.68,16.95,104000.0,9.5208,9.7206,9.5208,9.6749,104000.0
2008-10-29 11:30:00,16.96,17.06,16.95,17.0,92700.0,9.6806,9.7377,9.6749,9.7034,92700.0
2008-10-29 12:00:00,16.99,17.17,16.92,17.14,66500.0,9.6977,9.8005,9.6578,9.7833,66500.0
2008-10-29 12:30:00,17.16,17.42,17.01,17.04,85700.0,9.7948,9.9432,9.7091,9.7263,85700.0
2008-10-29 13:00:00,17.06,17.24,16.99,17.18,62400.0,9.7377,9.8404,9.6977,9.8062,62400.0
2008-10-29 13:30:00,17.19,17.46,17.11,17.11,111100.0,9.8119,9.966,9.7662,9.7662,111100.0
2008-10-29 14:00:00,17.11,17.44,16.79,16.97,170800.0,9.7662,9.9546,9.5836,9.6863,170800.0
2008-10-29 14:30:00,16.97,17.26,16.56,17.1,188800.0,9.6863,9.8518,9.4523,9.7605,188800.0
2008-10-29 15:00:00,17.07,17.68,16.96,17.42,327800.0,9.7434,10.0916,9.6806,9.9432,327800.0
2008-10-29 15:30:00,17.41,17.81,17.1,17.16,445000.0,9.9375,10.1658,9.7605,9.7948,445000.0
2008-10-30 09:30:00,17.54,17.83,17.3,17.38,97600.0,10.0117,10.1772,9.8747,9.9203,97600.0
2008-10-30 10:00:00,17.4,17.52,17.11,17.11,107300.0,9.9318,10.0003,9.7662,9.7662,107300.0
2008-10-30 10:30:00,17.12,17.18,16.67,16.7,174700.0,9.7719,9.8062,9.5151,9.5322,174700.0
2008-10-30 11:00:00,16.71,17.22,16.71,17.16,124900.0,9.5379,9.829,9.5379,9.7948,124900.0
2008-10-30 11:30:00,17.17,17.23,16.74,16.84,78200.0,9.8005,9.8347,9.555,9.6121,78200.0
2008-10-30 12:00:00,16.84,17.03,16.69,16.74,81500.0,9.6121,9.7206,9.5265,9.555,81500.0
2008-10-30 12:30:00,16.75,17.06,16.75,16.99,49600.0,9.5607,9.7377,9.5607,9.6977,49600.0
2008-10-30 13:00:00,16.97,17.22,16.85,17.0,76800.0,9.6863,9.829,9.6178,9.7034,76800.0
2008-10-30 13:30:00,17.0,17.13,16.88,17.04,89700.0,9.7034,9.7776,9.6349,9.7263,89700.0
2008-10-30 14:00:00,17.04,17.35,17.02,17.25,131900.0,9.7263,9.9032,9.7149,9.8461,131900.0
2008-10-30 14:30:00,17.24,17.43,17.05,17.4,179900.0,9.8404,9.9489,9.732,9.9318,179900.0
2008-10-30 15:00:00,17.41,17.64,17.12,17.45,166700.0,9.9375,10.0687,9.7719,9.9603,166700.0
2008-10-30 15:30:00,17.44,17.72,17.21,17.69,234200.0,9.9546,10.1144,9.8233,10.0973,234200.0
2008-10-31 09:30:00,17.53,17.69,17.2,17.41,56000.0,10.006,10.0973,9.8176,9.9375,56000.0
2008-10-31 10:00:00,17.42,17.79,17.26,17.74,90500.0,9.9432,10.1544,9.8518,10.1258,90500.0
2008-10-31 10:30:00,17.74,18.04,17.69,18.04,94600.0,10.1258,10.2971,10.0973,10.2971,94600.0
2008-10-31 11:00:00,18.03,18.14,17.76,18.06,94800.0,10.2914,10.3541,10.1372,10.3085,94800.0
2008-10-31 11:30:00,18.04,18.3,18.01,18.18,72800.0,10.2971,10.4455,10.2799,10.377,72800.0
2008-10-31 12:00:00,18.18,18.27,17.98,18.22,85600.0,10.377,10.4283,10.2628,10.3998,85600.0
2008-10-31 12:30:00,18.22,18.23,18.03,18.1,42000.0,10.3998,10.4055,10.2914,10.3313,42000.0
2008-10-31 13:00:00,18.09,18.38,18.07,18.29,72900.0,10.3256,10.4911,10.3142,10.4398,72900.0
2008-10-31 13:30:00,18.29,18.48,18.28,18.39,68500.0,10.4398,10.5482,10.4341,10.4968,68500.0
2008-10-31 14:00:00,18.39,18.48,18.28,18.48,86300.0,10.4968,10.5482,10.4341,10.5482,86300.0
2008-10-31 14:30:00,18.48,18.5,18.3,18.49,100900.0,10.5482,10.5596,10.4455,10.5539,100900.0
2008-10-31 15:00:00,18.5,18.66,18.07,18.16,144600.0,10.5596,10.651,10.3142,10.3656,144600.0
2008-10-31 15:30:00,18.15,18.4,17.9,18.14,330800.0,10.3598,10.5025,10.2172,10.3541,330800.0
2008-11-03 09:30:00,18.15,18.87,18.11,18.65,126000.0,10.3598,10.7708,10.337,10.6452,126000.0
2008-11-03 10:00:00,18.65,18.7,18.26,18.34,100000.0,10.6452,10.6738,10.4226,10.4683,100000.0
2008-11-03 10:30:00,18.31,18.5,18.24,18.27,88000.0,10.4512,10.5596,10.4112,10.4283,88000.0
2008-11-03 11:00:00,18.29,18.67,18.26,18.58,74700.0,10.4398,10.6567,10.4226,10.6053,74700.0
2008-11-03 11:30:00,18.57,18.75,18.53,18.69,85800.0,10.5996,10.7023,10.5767,10.6681,85800.0
2008-11-03 12:00:00,18.69,18.75,18.57,18.73,74600.0,10.6681,10.7023,10.5996,10.6909,74600.0
2008-11-03 12:30:00,18.73,18.75,18.42,18.5,49600.0,10.6909,10.7023,10.514,10.5596,49600.0
2008-11-03 13:00:00,18.48,18.51,18.33,18.37,41700.0,10.5482,10.5653,10.4626,10.4854,41700.0
2008-11-03 13:30:00,18.37,18.44,18.25,18.29,44600.0,10.4854,10.5254,10.4169,10.4398,44600.0
2008-11-03 14:00:00,18.3,18.3,18.05,18.2,97300.0,10.4455,10.4455,10.3028,10.3884,97300.0
2008-11-03 14:30:00,18.2,18.42,18.18,18.36,69000.0,10.3884,10.514,10.377,10.4797,69000.0
2008-11-03 15:00:00,18.35,18.35,18.11,18.32,84800.0,10.474,10.474,10.337,10.4569,84800.0
2008-11-03 15:30:00,18.32,18.5,18.19,18.33,163200.0,10.4569,10.5596,10.3827,10.4626,163200.0
2008-11-04 09:30:00,18.88,18.93,18.56,18.78,88900.0,10.7765,10.8051,10.5939,10.7194,88900.0
2008-11-04 10:00:00,18.78,19.09,18.73,19.02,118000.0,10.7194,10.8964,10.6909,10.8564,118000.0
2008-11-04 10:30:00,19.01,19.34,19.01,19.27,149800.0,10.8507,11.0391,10.8507,10.9991,149800.0
2008-11-04 11:00:00,19.27,19.35,19.15,19.23,98000.0,10.9991,11.0448,10.9306,10.9763,98000.0
2008-11-04 11:30:00,19.23,19.34,19.1,19.25,111700.0,10.9763,11.0391,10.9021,10.9877,111700.0
2008-11-04 12:00:00,19.24,19.3,19.1,19.23,126800.0,10.982,11.0163,10.9021,10.9763,126800.0
2008-11-04 12:30:00,19.22,19.25,19.14,19.17,38200.0,10.9706,10.9877,10.9249,10.9421,38200.0
2008-11-04 13:00:00,19.18,19.25,19.05,19.05,59400.0,10.9478,10.9877,10.8736,10.8736,59400.0
2008-11-04 13:30:00,19.05,19.05,18.89,18.95,153200.0,10.8736,10.8736,10.7822,10.8165,153200.0
2008-11-04 14:00:00,18.94,18.94,18.7,18.81,95700.0,10.8108,10.8108,10.6738,10.7366,95700.0
2008-11-04 14:30:00,18.81,18.86,18.39,18.55,134000.0,10.7366,10.7651,10.4968,10.5882,134000.0
2008-11-04 15:00:00,18.55,18.94,18.47,18.84,176600.0,10.5882,10.8108,10.5425,10.7537,176600.0
2008-11-04 15:30:00,18.85,19.08,18.82,18.92,225400.0,10.7594,10.8907,10.7423,10.7994,225400.0
2008-11-05 09:30:00,18.68,18.81,18.25,18.47,93000.0,10.6624,10.7366,10.4169,10.5425,93000.0
2008-11-05 10:00:00,18.47,18.74,18.39,18.7,123600.0,10.5425,10.6966,10.4968,10.6738,123600.0
2008-11-05 10:30:00,18.7,18.99,18.7,18.78,115900.0,10.6738,10.8393,10.6738,10.7194,115900.0
2008-11-05 11:00:00,18.8,18.86,18.62,18.64,105000.0,10.7309,10.7651,10.6281,10.6395,105000.0
2008-11-05 11:30:00,18.64,18.66,18.41,18.46,50400.0,10.6395,10.651,10.5083,10.5368,50400.0
2008-11-05 12:00:00,18.48,18.5,18.2,18.34,51500.0,10.5482,10.5596,10.3884,10.4683,51500.0
2008-11-05 12:30:00,18.35,18.47,18.25,18.38,52300.0,10.474,10.5425,10.4169,10.4911,52300.0
2008-11-05 13:00:00,18.4,18.48,18.22,18.29,55400.0,10.5025,10.5482,10.3998,10.4398,55400.0
2008-11-05 13:30:00,18.28,18.47,18.13,18.32,120000.0,10.4341,10.5425,10.3484,10.4569,120000.0
2008-11-05 14:00:00,18.31,18.4,18.14,18.24,79000.0,10.4512,10.5025,10.3541,10.4112,79000.0
2008-11-05 14:30:00,18.23,18.49,18.17,18.23,96600.0,10.4055,10.5539,10.3713,10.4055,96600.0
2008-11-05 15:00:00,18.21,18.36,17.93,18.06,114500.0,10.3941,10.4797,10.2343,10.3085,114500.0
2008-11-05 15:30:00,18.04,18.16,17.7,17.78,249500.0,10.2971,10.3656,10.103,10.1487,249500.0
2008-11-06 09:30:00,17.56,17.97,16.64,16.85,158000.0,10.1418,10.3786,9.6104,9.7317,158000.0
2008-11-06 10:00:00,16.85,17.07,16.6,16.86,105600.0,9.7317,9.8588,9.5873,9.7375,105600.0
2008-11-06 10:30:00,16.88,16.89,16.61,16.77,140600.0,9.749,9.7548,9.5931,9.6855,140600.0
2008-11-06 11:00:00,16.77,16.81,16.48,16.77,149100.0,9.6855,9.7086,9.518,9.6855,149100.0
2008-11-06 11:30:00,16.75,17.07,16.67,17.02,144100.0,9.674,9.8588,9.6277,9.8299,144100.0
2008-11-06 12:00:00,17.04,17.17,16.92,16.98,86400.0,9.8414,9.9165,9.7721,9.8068,86400.0
2008-11-06 12:30:00,17.01,17.09,16.84,16.97,59300.0,9.8241,9.8703,9.7259,9.801,59300.0
2008-11-06 13:00:00,16.99,17.01,16.69,16.76,61900.0,9.8126,9.8241,9.6393,9.6797,61900.0
2008-11-06 13:30:00,16.76,16.87,16.71,16.85,55200.0,9.6797,9.7433,9.6509,9.7317,55200.0
2008-11-06 14:00:00,16.83,17.13,16.81,16.97,74500.0,9.7202,9.8934,9.7086,9.801,74500.0
2008-11-06 14:30:00,16.98,17.52,16.98,17.29,119000.0,9.8068,10.1187,9.8068,9.9858,119000.0
2008-11-06 15:00:00,17.29,17.4,17.0,17.06,98500.0,9.9858,10.0494,9.8183,9.853,98500.0
2008-11-06 15:30:00,17.04,17.14,16.85,16.89,168900.0,9.8414,9.8992,9.7317,9.7548,168900.0
2008-11-07 09:30:00,17.1,17.24,16.72,16.93,125900.0,9.8761,9.957,9.6566,9.7779,125900.0
2008-11-07 10:00:00,16.94,17.6,16.91,17.44,98800.0,9.7837,10.1649,9.7664,10.0725,98800.0
2008-11-07 10:30:00,17.43,17.6,17.23,17.23,51500.0,10.0667,10.1649,9.9512,9.9512,51500.0
2008-11-07 11:00:00,17.25,17.25,16.74,16.77,43400.0,9.9627,9.9627,9.6682,9.6855,43400.0
2008-11-07 11:30:00,16.77,17.08,16.71,17.03,33000.0,9.6855,9.8645,9.6509,9.8357,33000.0
2008-11-07 12:00:00,17.02,17.13,16.83,16.94,26500.0,9.8299,9.8934,9.7202,9.7837,26500.0
2008-11-07 12:30:00,16.89,16.95,16.76,16.92,17600.0,9.7548,9.7895,9.6797,9.7721,17600.0
2008-11-07 13:00:00,16.95,16.97,16.78,16.92,18100.0,9.7895,9.801,9.6913,9.7721,18100.0
2008-11-07 13:30:00,16.94,17.09,16.82,17.09,37100.0,9.7837,9.8703,9.7144,9.8703,37100.0
2008-11-07 14:00:00,17.11,17.12,16.84,16.94,56500.0,9.8819,9.8876,9.7259,9.7837,56500.0
2008-11-07 14:30:00,16.96,17.16,16.72,16.72,72000.0,9.7952,9.9107,9.6566,9.6566,72000.0
2008-11-07 15:00:00,16.72,16.96,16.62,16.72,58300.0,9.6566,9.7952,9.5989,9.6566,58300.0
2008-11-07 15:30:00,16.72,17.09,16.64,17.06,176600.0,9.6566,9.8703,9.6104,9.853,176600.0
2008-11-10 09:30:00,17.7,17.79,17.46,17.57,97600.0,10.2226,10.2746,10.084,10.1475,97600.0
2008-11-10 10:00:00,17.57,18.02,17.43,17.82,117500.0,10.1475,10.4074,10.0667,10.2919,117500.0
2008-11-10 10:30:00,17.84,17.85,17.57,17.65,40600.0,10.3035,10.3093,10.1475,10.1937,40600.0
2008-11-10 11:00:00,17.61,17.74,17.52,17.7,92200.0,10.1706,10.2457,10.1187,10.2226,92200.0
2008-11-10 11:30:00,17.72,17.72,17.44,17.47,45000.0,10.2342,10.2342,10.0725,10.0898,45000.0
2008-11-10 12:00:00,17.49,17.63,17.37,17.4,32800.0,10.1013,10.1822,10.032,10.0494,32800.0
2008-11-10 12:30:00,17.39,17.41,17.22,17.25,40600.0,10.0436,10.0551,9.9454,9.9627,40600.0
2008-11-10 13:00:00,17.24,17.51,17.19,17.49,49100.0,9.957,10.1129,9.9281,10.1013,49100.0
2008-11-10 13:30:00,17.5,17.78,17.4,17.78,77300.0,10.1071,10.2688,10.0494,10.2688,77300.0
2008-11-10 14:00:00,17.78,17.88,17.63,17.68,90200.0,10.2688,10.3266,10.1822,10.2111,90200.0
2008-11-10 14:30:00,17.66,17.68,17.45,17.55,80600.0,10.1995,10.2111,10.0782,10.136,80600.0
2008-11-10 15:00:00,17.55,17.69,17.35,17.4,114000.0,10.136,10.2168,10.0205,10.0494,114000.0
2008-11-10 15:30:00,17.42,17.8,17.41,17.62,184200.0,10.0609,10.2804,10.0551,10.1764,184200.0
2008-11-11 09:30:00,17.2,17.34,16.47,16.53,81300.0,9.9339,10.0147,9.5122,9.5469,81300.0
2008-11-11 10:00:00,16.54,16.64,16.45,16.45,73300.0,9.5527,9.6104,9.5007,9.5007,73300.0
2008-11-11 10:30:00,16.45,16.59,16.35,16.35,34200.0,9.5007,9.5815,9.4429,9.4429,34200.0
2008-11-11 11:00:00,16.34,16.35,16.03,16.16,69600.0,9.4372,9.4429,9.2581,9.3332,69600.0
2008-11-11 11:30:00,16.17,16.27,16.0,16.04,53600.0,9.339,9.3967,9.2408,9.2639,53600.0
2008-11-11 12:00:00,16.04,16.1,16.0,16.02,69300.0,9.2639,9.2985,9.2408,9.2523,69300.0
2008-11-11 12:30:00,16.03,16.15,16.02,16.15,40800.0,9.2581,9.3274,9.2523,9.3274,40800.0
2008-11-11 13:00:00,16.11,16.2,16.06,16.15,64200.0,9.3043,9.3563,9.2754,9.3274,64200.0
2008-11-11 13:30:00,16.17,16.52,16.12,16.52,51100.0,9.339,9.5411,9.3101,9.5411,51100.0
2008-11-11 14:00:00,16.55,16.87,16.35,16.87,100700.0,9.5584,9.7433,9.4429,9.7433,100700.0
2008-11-11 14:30:00,16.88,17.01,16.39,16.39,77400.0,9.749,9.8241,9.466,9.466,77400.0
2008-11-11 15:00:00,16.36,16.66,16.35,16.48,43400.0,9.4487,9.622,9.4429,9.518,43400.0
2008-11-11 15:30:00,16.51,16.51,16.15,16.29,148100.0,9.5353,9.5353,9.3274,9.4083,148100.0
2008-11-12 09:30:00,15.95,15.97,15.44,15.55,108400.0,9.2119,9.2235,8.9174,8.9809,108400.0
2008-11-12 10:00:00,15.55,15.74,15.46,15.51,122200.0,8.9809,9.0906,8.9289,8.9578,122200.0
2008-11-12 10:30:00,15.51,15.53,15.25,15.45,73500.0,8.9578,8.9693,8.8076,8.9231,73500.0
2008-11-12 11:00:00,15.46,15.53,15.36,15.49,78200.0,8.9289,8.9693,8.8712,8.9462,78200.0
2008-11-12 11:30:00,15.49,15.57,15.39,15.48,80500.0,8.9462,8.9924,8.8885,8.9405,80500.0
2008-11-12 12:00:00,15.47,15.49,15.28,15.49,78100.0,8.9347,8.9462,8.825,8.9462,78100.0
2008-11-12 12:30:00,15.46,15.61,15.46,15.58,32000.0,8.9289,9.0155,8.9289,8.9982,32000.0
2008-11-12 13:00:00,15.58,15.62,15.36,15.44,33800.0,8.9982,9.0213,8.8712,8.9174,33800.0
2008-11-12 13:30:00,15.45,15.49,15.31,15.37,67100.0,8.9231,8.9462,8.8423,8.8769,67100.0
2008-11-12 14:00:00,15.36,15.38,15.11,15.37,85000.0,8.8712,8.8827,8.7268,8.8769,85000.0
2008-11-12 14:30:00,15.35,15.47,15.25,15.28,88100.0,8.8654,8.9347,8.8076,8.825,88100.0
2008-11-12 15:00:00,15.26,15.28,15.1,15.14,105600.0,8.8134,8.825,8.721,8.7441,105600.0
2008-11-12 15:30:00,15.15,15.34,15.04,15.15,280600.0,8.7499,8.8596,8.6863,8.7499,280600.0
2008-11-13 09:30:00,15.5,15.56,15.0,15.03,107100.0,8.952,8.9867,8.6632,8.6806,107100.0
2008-11-13 10:00:00,15.03,15.94,15.01,15.88,129200.0,8.6806,9.2061,8.669,9.1715,129200.0
2008-11-13 10:30:00,15.89,16.12,15.79,16.04,116800.0,9.1773,9.3101,9.1195,9.2639,116800.0
2008-11-13 11:00:00,16.09,16.11,15.73,15.98,96900.0,9.2928,9.3043,9.0849,9.2292,96900.0
2008-11-13 11:30:00,16.0,16.1,15.85,15.91,45400.0,9.2408,9.2985,9.1542,9.1888,45400.0
2008-11-13 12:00:00,15.95,16.06,15.55,15.62,48400.0,9.2119,9.2754,8.9809,9.0213,48400.0
2008-11-13 12:30:00,15.61,15.68,15.07,15.1,84900.0,9.0155,9.056,8.7037,8.721,84900.0
2008-11-13 13:00:00,15.1,15.86,15.07,15.86,93800.0,8.721,9.1599,8.7037,9.1599,93800.0
2008-11-13 13:30:00,15.9,16.56,15.81,16.12,132000.0,9.183,9.5642,9.1311,9.3101,132000.0
2008-11-13 14:00:00,16.12,16.83,16.11,16.79,101400.0,9.3101,9.7202,9.3043,9.6971,101400.0
2008-11-13 14:30:00,16.78,16.85,16.44,16.44,185600.0,9.6913,9.7317,9.4949,9.4949,185600.0
2008-11-13 15:00:00,16.44,16.75,16.01,16.7,144500.0,9.4949,9.674,9.2466,9.6451,144500.0
2008-11-13 15:30:00,16.73,16.86,16.57,16.85,404300.0,9.6624,9.7375,9.57,9.7317,404300.0
2008-11-14 09:30:00,16.92,17.68,16.52,16.98,75600.0,9.7721,10.2111,9.5411,9.8068,75600.0
2008-11-14 10:00:00,16.96,17.1,16.42,16.44,88100.0,9.7952,9.8761,9.4834,9.4949,88100.0
2008-11-14 10:30:00,16.42,16.52,16.09,16.42,44400.0,9.4834,9.5411,9.2928,9.4834,44400.0
2008-11-14 11:00:00,16.39,16.74,16.29,16.61,34500.0,9.466,9.6682,9.4083,9.5931,34500.0
2008-11-14 11:30:00,16.62,16.67,16.37,16.56,40000.0,9.5989,9.6277,9.4545,9.5642,40000.0
2008-11-14 12:00:00,16.52,16.59,16.26,16.58,51200.0,9.5411,9.5815,9.391,9.5758,51200.0
2008-11-14 12:30:00,16.55,16.73,16.38,16.64,37200.0,9.5584,9.6624,9.4603,9.6104,37200.0
2008-11-14 13:00:00,16.62,16.78,16.24,16.78,41000.0,9.5989,9.6913,9.3794,9.6913,41000.0
2008-11-14 13:30:00,16.81,16.9,16.55,16.78,69500.0,9.7086,9.7606,9.5584,9.6913,69500.0
2008-11-14 14:00:00,16.74,17.3,16.69,16.9,68300.0,9.6682,9.9916,9.6393,9.7606,68300.0
2008-11-14 14:30:00,16.9,17.27,16.74,17.26,63200.0,9.7606,9.9743,9.6682,9.9685,63200.0
2008-11-14 15:00:00,17.27,17.3,16.72,16.76,90700.0,9.9743,9.9916,9.6566,9.6797,90700.0
2008-11-14 15:30:00,16.77,16.78,16.09,16.12,169400.0,9.6855,9.6913,9.2928,9.3101,169400.0
2008-11-17 09:30:00,15.77,16.13,15.61,15.98,154000.0,9.108,9.3159,9.0155,9.2292,154000.0
2008-11-17 10:00:00,15.97,15.97,15.49,15.51,92700.0,9.2235,9.2235,8.9462,8.9578,92700.0
2008-11-17 10:30:00,15.51,15.74,15.5,15.59,56100.0,8.9578,9.0906,8.952,9.004,56100.0
2008-11-17 11:00:00,15.57,15.76,15.49,15.51,87500.0,8.9924,9.1022,8.9462,8.9578,87500.0
2008-11-17 11:30:00,15.51,15.7,15.4,15.64,140800.0,8.9578,9.0675,8.8943,9.0329,140800.0
2008-11-17 12:00:00,15.64,16.06,15.53,15.98,115600.0,9.0329,9.2754,8.9693,9.2292,115600.0
2008-11-17 12:30:00,15.96,16.22,15.85,16.0,44600.0,9.2177,9.3679,9.1542,9.2408,44600.0
2008-11-17 13:00:00,15.97,16.04,15.85,16.0,52500.0,9.2235,9.2639,9.1542,9.2408,52500.0
2008-11-17 13:30:00,15.99,16.1,15.8,16.05,63700.0,9.235,9.2985,9.1253,9.2697,63700.0
2008-11-17 14:00:00,16.03,16.21,15.81,15.85,63200.0,9.2581,9.3621,9.1311,9.1542,63200.0
2008-11-17 14:30:00,15.85,16.17,15.78,15.84,88200.0,9.1542,9.339,9.1137,9.1484,88200.0
2008-11-17 15:00:00,15.83,16.02,15.74,15.94,76200.0,9.1426,9.2523,9.0906,9.2061,76200.0
2008-11-17 15:30:00,15.96,16.02,15.53,15.56,118100.0,9.2177,9.2523,8.9693,8.9867,118100.0
2008-11-18 09:30:00,15.51,15.87,15.43,15.71,104600.0,8.9578,9.1657,8.9116,9.0733,104600.0
2008-11-18 10:00:00,15.71,15.97,15.47,15.97,99600.0,9.0733,9.2235,8.9347,9.2235,99600.0
2008-11-18 10:30:00,15.95,15.96,15.76,15.81,48300.0,9.2119,9.2177,9.1022,9.1311,48300.0
2008-11-18 11:00:00,15.79,15.82,15.62,15.72,30100.0,9.1195,9.1368,9.0213,9.0791,30100.0
2008-11-18 11:30:00,15.7,15.97,15.7,15.96,33300.0,9.0675,9.2235,9.0675,9.2177,33300.0
2008-11-18 12:00:00,15.95,15.96,15.61,15.61,32000.0,9.2119,9.2177,9.0155,9.0155,32000.0
2008-11-18 12:30:00,15.64,15.64,15.4,15.56,36200.0,9.0329,9.0329,8.8943,8.9867,36200.0
2008-11-18 13:00:00,15.54,15.54,15.24,15.4,30700.0,8.9751,8.9751,8.8019,8.8943,30700.0
2008-11-18 13:30:00,15.44,15.47,14.93,15.19,92800.0,8.9174,8.9347,8.6228,8.773,92800.0
2008-11-18 14:00:00,15.19,15.31,15.01,15.24,62800.0,8.773,8.8423,8.669,8.8019,62800.0
2008-11-18 14:30:00,15.24,15.25,14.8,14.99,66800.0,8.8019,8.8076,8.5477,8.6575,66800.0
2008-11-18 15:00:00,14.98,15.53,14.9,15.34,99300.0,8.6517,8.9693,8.6055,8.8596,99300.0
2008-11-18 15:30:00,15.3,15.75,15.11,15.69,239600.0,8.8365,9.0964,8.7268,9.0618,239600.0
2008-11-19 09:30:00,15.77,15.8,15.45,15.59,77800.0,9.108,9.1253,8.9231,9.004,77800.0
2008-11-19 10:00:00,15.56,15.87,15.46,15.57,88800.0,8.9867,9.1657,8.9289,8.9924,88800.0
2008-11-19 10:30:00,15.57,15.58,14.91,14.93,77800.0,8.9924,8.9982,8.6113,8.6228,77800.0
2008-11-19 11:00:00,14.91,15.01,14.81,14.85,60800.0,8.6113,8.669,8.5535,8.5766,60800.0
2008-11-19 11:30:00,14.85,15.06,14.8,14.98,35700.0,8.5766,8.6979,8.5477,8.6517,35700.0
2008-11-19 12:00:00,14.97,14.97,14.6,14.62,65900.0,8.6459,8.6459,8.4322,8.4438,65900.0
2008-11-19 12:30:00,14.64,14.75,14.57,14.61,59500.0,8.4553,8.5189,8.4149,8.438,59500.0
2008-11-19 13:00:00,14.63,14.75,14.57,14.57,48200.0,8.4495,8.5189,8.4149,8.4149,48200.0
2008-11-19 13:30:00,14.57,14.9,14.53,14.85,39600.0,8.4149,8.6055,8.3918,8.5766,39600.0
2008-11-19 14:00:00,14.83,14.83,14.55,14.59,83100.0,8.5651,8.5651,8.4033,8.4264,83100.0
2008-11-19 14:30:00,14.59,14.92,14.54,14.83,70300.0,8.4264,8.617,8.3976,8.5651,70300.0
2008-11-19 15:00:00,14.8,14.8,14.52,14.64,134400.0,8.5477,8.5477,8.386,8.4553,134400.0
2008-11-19 15:30:00,14.63,14.72,14.06,14.1,206800.0,8.4495,8.5015,8.1203,8.1434,206800.0
2008-11-20 09:30:00,13.81,14.0,13.15,13.18,191300.0,7.976,8.0857,7.5948,7.6121,191300.0
2008-11-20 10:00:00,13.23,13.29,12.98,13.13,162500.0,7.641,7.6756,7.4966,7.5832,162500.0
2008-11-20 10:30:00,13.14,13.71,13.14,13.53,144700.0,7.589,7.9182,7.589,7.8142,144700.0
2008-11-20 11:00:00,13.55,13.87,13.35,13.61,112500.0,7.8258,8.0106,7.7103,7.8604,112500.0
2008-11-20 11:30:00,13.57,13.74,13.35,13.65,107400.0,7.8373,7.9355,7.7103,7.8836,107400.0
2008-11-20 12:00:00,13.66,14.17,13.38,14.11,117200.0,7.8893,8.1839,7.7276,8.1492,117200.0
2008-11-20 12:30:00,14.13,14.44,13.82,13.93,119500.0,8.1608,8.3398,7.9817,8.0453,119500.0
2008-11-20 13:00:00,13.95,14.12,13.69,13.9,97000.0,8.0568,8.155,7.9067,8.0279,97000.0
2008-11-20 13:30:00,13.9,14.13,13.73,14.13,72800.0,8.0279,8.1608,7.9298,8.1608,72800.0
2008-11-20 14:00:00,14.11,14.15,13.62,13.63,103400.0,8.1492,8.1723,7.8662,7.872,103400.0
2008-11-20 14:30:00,13.63,13.81,13.52,13.59,94400.0,7.872,7.976,7.8085,7.8489,94400.0
2008-11-20 15:00:00,13.61,13.76,13.31,13.34,115200.0,7.8604,7.9471,7.6872,7.7045,115200.0
2008-11-20 15:30:00,13.36,13.45,12.52,12.63,293200.0,7.7161,7.768,7.2309,7.2944,293200.0
2008-11-21 09:30:00,12.99,13.06,12.6,12.71,162400.0,7.5024,7.5428,7.2771,7.3407,162400.0
2008-11-21 10:00:00,12.73,13.05,12.6,12.82,66400.0,7.3522,7.537,7.2771,7.4042,66400.0
2008-11-21 10:30:00,12.81,12.94,12.55,12.66,113300.0,7.3984,7.4735,7.2482,7.3118,113300.0
2008-11-21 11:00:00,12.66,13.04,12.56,13.01,76900.0,7.3118,7.5312,7.254,7.5139,76900.0
2008-11-21 11:30:00,12.97,13.19,12.95,12.98,56500.0,7.4908,7.6179,7.4793,7.4966,56500.0
2008-11-21 12:00:00,12.98,13.15,12.79,12.91,79500.0,7.4966,7.5948,7.3869,7.4562,79500.0
2008-11-21 12:30:00,12.93,13.15,12.89,13.05,46900.0,7.4677,7.5948,7.4446,7.537,46900.0
2008-11-21 13:00:00,13.02,13.06,12.78,12.9,48900.0,7.5197,7.5428,7.3811,7.4504,48900.0
2008-11-21 13:30:00,12.91,13.03,12.71,12.73,73300.0,7.4562,7.5255,7.3407,7.3522,73300.0
2008-11-21 14:00:00,12.73,13.08,12.71,12.98,93700.0,7.3522,7.5543,7.3407,7.4966,93700.0
2008-11-21 14:30:00,12.93,13.13,12.83,12.95,104900.0,7.4677,7.5832,7.41,7.4793,104900.0
2008-11-21 15:00:00,12.94,13.58,12.94,13.48,171900.0,7.4735,7.8431,7.4735,7.7854,171900.0
2008-11-21 15:30:00,13.48,14.19,13.36,14.08,297900.0,7.7854,8.1954,7.7161,8.1319,297900.0
2008-11-24 09:30:00,14.34,14.91,14.19,14.77,209800.0,8.2821,8.6113,8.1954,8.5304,209800.0
2008-11-24 10:00:00,14.79,15.02,14.6,14.98,151800.0,8.542,8.6748,8.4322,8.6517,151800.0
2008-11-24 10:30:00,14.98,15.26,14.61,14.75,108500.0,8.6517,8.8134,8.438,8.5189,108500.0
2008-11-24 11:00:00,14.78,14.89,14.66,14.66,72800.0,8.5362,8.5997,8.4669,8.4669,72800.0
2008-11-24 11:30:00,14.67,14.97,14.66,14.89,113100.0,8.4727,8.6459,8.4669,8.5997,113100.0
2008-11-24 12:00:00,14.85,14.94,14.61,14.63,116300.0,8.5766,8.6286,8.438,8.4495,116300.0
2008-11-24 12:30:00,14.65,14.85,14.64,14.8,58000.0,8.4611,8.5766,8.4553,8.5477,58000.0
2008-11-24 13:00:00,14.8,14.86,14.61,14.69,56900.0,8.5477,8.5824,8.438,8.4842,56900.0
2008-11-24 13:30:00,14.72,14.84,14.65,14.77,91800.0,8.5015,8.5708,8.4611,8.5304,91800.0
2008-11-24 14:00:00,14.76,14.77,14.53,14.73,113300.0,8.5246,8.5304,8.3918,8.5073,113300.0
2008-11-24 14:30:00,14.74,14.83,14.47,14.65,370100.0,8.5131,8.5651,8.3571,8.4611,370100.0
2008-11-24 15:00:00,14.69,15.0,14.63,14.96,89100.0,8.4842,8.6632,8.4495,8.6401,89100.0
2008-11-24 15:30:00,15.0,15.08,14.52,14.79,364200.0,8.6632,8.7094,8.386,8.542,364200.0
2008-11-25 09:30:00,15.05,15.35,14.8,14.91,92200.0,8.6921,8.8654,8.5477,8.6113,92200.0
2008-11-25 10:00:00,14.94,15.23,14.93,15.21,72900.0,8.6286,8.7961,8.6228,8.7845,72900.0
2008-11-25 10:30:00,15.23,15.23,14.59,14.69,60800.0,8.7961,8.7961,8.4264,8.4842,60800.0
2008-11-25 11:00:00,14.72,14.95,14.47,14.86,59000.0,8.5015,8.6344,8.3571,8.5824,59000.0
2008-11-25 11:30:00,14.85,15.12,14.83,14.97,62400.0,8.5766,8.7325,8.5651,8.6459,62400.0
2008-11-25 12:00:00,14.95,15.02,14.81,14.88,38200.0,8.6344,8.6748,8.5535,8.5939,38200.0
2008-11-25 12:30:00,14.9,15.0,14.71,14.8,37400.0,8.6055,8.6632,8.4958,8.5477,37400.0
2008-11-25 13:00:00,14.82,15.01,14.74,14.97,37000.0,8.5593,8.669,8.5131,8.6459,37000.0
2008-11-25 13:30:00,14.97,15.1,14.91,14.93,41800.0,8.6459,8.721,8.6113,8.6228,41800.0
2008-11-25 14:00:00,14.93,15.03,14.62,14.88,63500.0,8.6228,8.6806,8.4438,8.5939,63500.0
2008-11-25 14:30:00,14.88,15.14,14.87,15.12,126200.0,8.5939,8.7441,8.5882,8.7325,126200.0
2008-11-25 15:00:00,15.11,15.2,14.86,15.13,134000.0,8.7268,8.7788,8.5824,8.7383,134000.0
2008-11-25 15:30:00,15.13,15.34,14.96,15.25,312900.0,8.7383,8.8596,8.6401,8.8076,312900.0
2008-11-26 09:30:00,14.9,15.02,14.54,14.94,59200.0,8.6055,8.6748,8.3976,8.6286,59200.0
2008-11-26 10:00:00,14.95,15.26,14.91,15.21,66600.0,8.6344,8.8134,8.6113,8.7845,66600.0
2008-11-26 10:30:00,15.21,15.34,15.08,15.33,58400.0,8.7845,8.8596,8.7094,8.8538,58400.0
2008-11-26 11:00:00,15.32,15.73,15.1,15.7,79600.0,8.8481,9.0849,8.721,9.0675,79600.0
2008-11-26 11:30:00,15.65,15.91,15.64,15.87,68900.0,9.0386,9.1888,9.0329,9.1657,68900.0
2008-11-26 12:00:00,15.89,15.95,15.84,15.91,100700.0,9.1773,9.2119,9.1484,9.1888,100700.0
2008-11-26 12:30:00,15.89,16.18,15.86,16.17,71800.0,9.1773,9.3448,9.1599,9.339,71800.0
2008-11-26 13:00:00,16.13,16.29,16.06,16.15,72000.0,9.3159,9.4083,9.2754,9.3274,72000.0
2008-11-26 13:30:00,16.15,16.17,15.76,15.8,72600.0,9.3274,9.339,9.1022,9.1253,72600.0
2008-11-26 14:00:00,15.79,16.1,15.72,16.08,53400.0,9.1195,9.2985,9.0791,9.287,53400.0
2008-11-26 14:30:00,16.1,16.38,16.1,16.37,79900.0,9.2985,9.4603,9.2985,9.4545,79900.0
2008-11-26 15:00:00,16.38,16.39,16.1,16.21,127800.0,9.4603,9.466,9.2985,9.3621,127800.0
2008-11-26 15:30:00,16.22,16.27,15.98,16.14,302800.0,9.3679,9.3967,9.2292,9.3216,302800.0
2008-11-28 09:30:00,15.46,16.21,15.46,16.08,58800.0,8.9289,9.3621,8.9289,9.287,58800.0
2008-11-28 10:00:00,16.08,16.19,16.0,16.17,45500.0,9.287,9.3505,9.2408,9.339,45500.0
2008-11-28 10:30:00,16.15,16.26,16.02,16.25,37300.0,9.3274,9.391,9.2523,9.3852,37300.0
2008-11-28 11:00:00,16.24,16.25,15.99,16.1,38700.0,9.3794,9.3852,9.235,9.2985,38700.0
2008-11-28 11:30:00,16.11,16.11,15.95,16.0,32700.0,9.3043,9.3043,9.2119,9.2408,32700.0
2008-11-28 12:00:00,15.99,16.08,15.95,15.98,39400.0,9.235,9.287,9.2119,9.2292,39400.0
2008-11-28 12:30:00,15.98,16.37,15.94,16.37,66600.0,9.2292,9.4545,9.2061,9.4545,66600.0
2008-11-28 13:00:00,16.33,16.74,16.33,16.38,12500.0,9.4314,9.6682,9.4314,9.4603,12500.0
2008-11-28 13:30:00,16.38,16.38,16.38,16.38,0.0,9.4603,9.4603,9.4603,9.4603,0.0
2008-11-28 14:00:00,16.38,16.38,16.38,16.38,0.0,9.4603,9.4603,9.4603,9.4603,0.0
2008-11-28 14:30:00,16.38,16.38,16.38,16.38,0.0,9.4603,9.4603,9.4603,9.4603,0.0
2008-11-28 15:00:00,16.38,16.38,16.38,16.38,0.0,9.4603,9.4603,9.4603,9.4603,0.0
2008-11-28 15:30:00,16.38,16.38,16.38,16.38,0.0,9.4603,9.4603,9.4603,9.4603,0.0
2008-12-01 09:30:00,16.21,16.21,15.03,15.05,138300.0,9.3621,9.3621,8.6806,8.6921,138300.0
2008-12-01 10:00:00,15.03,15.42,15.03,15.33,61100.0,8.6806,8.9058,8.6806,8.8538,61100.0
2008-12-01 10:30:00,15.32,15.51,15.25,15.33,37700.0,8.8481,8.9578,8.8076,8.8538,37700.0
2008-12-01 11:00:00,15.31,15.31,15.03,15.03,53700.0,8.8423,8.8423,8.6806,8.6806,53700.0
2008-12-01 11:30:00,15.05,15.22,15.03,15.12,33600.0,8.6921,8.7903,8.6806,8.7325,33600.0
2008-12-01 12:00:00,15.1,15.24,15.08,15.09,41800.0,8.721,8.8019,8.7094,8.7152,41800.0
2008-12-01 12:30:00,15.07,15.14,14.92,15.0,37500.0,8.7037,8.7441,8.617,8.6632,37500.0
2008-12-01 13:00:00,15.0,15.23,14.99,15.16,31500.0,8.6632,8.7961,8.6575,8.7556,31500.0
2008-12-01 13:30:00,15.13,15.2,14.85,14.98,69000.0,8.7383,8.7788,8.5766,8.6517,69000.0
2008-12-01 14:00:00,15.01,15.01,14.81,14.98,48600.0,8.669,8.669,8.5535,8.6517,48600.0
2008-12-01 14:30:00,14.96,15.22,14.89,15.0,66200.0,8.6401,8.7903,8.5997,8.6632,66200.0
2008-12-01 15:00:00,14.99,15.05,14.75,14.79,87800.0,8.6575,8.6921,8.5189,8.542,87800.0
2008-12-01 15:30:00,14.77,14.84,14.15,14.28,233800.0,8.5304,8.5708,8.1723,8.2474,233800.0
2008-12-02 09:30:00,14.52,14.7,14.29,14.68,108700.0,8.386,8.49,8.2532,8.4784,108700.0
2008-12-02 10:00:00,14.67,15.21,14.66,15.13,130900.0,8.4727,8.7845,8.4669,8.7383,130900.0
2008-12-02 10:30:00,15.16,15.44,15.15,15.22,74400.0,8.7556,8.9174,8.7499,8.7903,74400.0
2008-12-02 11:00:00,15.21,15.21,14.85,15.04,59900.0,8.7845,8.7845,8.5766,8.6863,59900.0
2008-12-02 11:30:00,15.06,15.24,14.91,15.19,75800.0,8.6979,8.8019,8.6113,8.773,75800.0
2008-12-02 12:00:00,15.19,15.45,15.17,15.44,78600.0,8.773,8.9231,8.7614,8.9174,78600.0
2008-12-02 12:30:00,15.44,15.44,15.07,15.19,89600.0,8.9174,8.9174,8.7037,8.773,89600.0
2008-12-02 13:00:00,15.16,15.25,15.06,15.08,42300.0,8.7556,8.8076,8.6979,8.7094,42300.0
2008-12-02 13:30:00,15.09,15.1,14.78,14.82,74200.0,8.7152,8.721,8.5362,8.5593,74200.0
2008-12-02 14:00:00,14.83,14.9,14.58,14.63,209600.0,8.5651,8.6055,8.4207,8.4495,209600.0
2008-12-02 14:30:00,14.65,15.0,14.63,14.93,100400.0,8.4611,8.6632,8.4495,8.6228,100400.0
2008-12-02 15:00:00,14.92,15.26,14.69,15.11,122700.0,8.617,8.8134,8.4842,8.7268,122700.0
2008-12-02 15:30:00,15.11,15.34,14.84,15.3,252600.0,8.7268,8.8596,8.5708,8.8365,252600.0
2008-12-03 09:30:00,14.91,15.23,14.81,15.07,96600.0,8.6113,8.7961,8.5535,8.7037,96600.0
2008-12-03 10:00:00,15.03,15.2,14.94,15.13,140700.0,8.6806,8.7788,8.6286,8.7383,140700.0
2008-12-03 10:30:00,15.14,15.57,15.04,15.5,109500.0,8.7441,8.9924,8.6863,8.952,109500.0
2008-12-03 11:00:00,15.52,15.78,15.32,15.51,74400.0,8.9636,9.1137,8.8481,8.9578,74400.0
2008-12-03 11:30:00,15.49,15.73,15.39,15.68,61100.0,8.9462,9.0849,8.8885,9.056,61100.0
2008-12-03 12:00:00,15.65,15.65,15.22,15.49,67300.0,9.0386,9.0386,8.7903,8.9462,67300.0
2008-12-03 12:30:00,15.49,15.68,15.47,15.56,35400.0,8.9462,9.056,8.9347,8.9867,35400.0
2008-12-03 13:00:00,15.59,15.6,15.27,15.3,41700.0,9.004,9.0098,8.8192,8.8365,41700.0
2008-12-03 13:30:00,15.31,15.31,14.99,15.07,53200.0,8.8423,8.8423,8.6575,8.7037,53200.0
2008-12-03 14:00:00,15.05,15.53,15.04,15.45,62300.0,8.6921,8.9693,8.6863,8.9231,62300.0
2008-12-03 14:30:00,15.47,15.86,15.47,15.59,110300.0,8.9347,9.1599,8.9347,9.004,110300.0
2008-12-03 15:00:00,15.57,15.76,15.38,15.57,71700.0,8.9924,9.1022,8.8827,8.9924,71700.0
2008-12-03 15:30:00,15.59,15.93,15.41,15.75,139600.0,9.004,9.2004,8.9,9.0964,139600.0
2008-12-04 09:30:00,15.36,15.91,15.3,15.78,60600.0,8.8712,9.1888,8.8365,9.1137,60600.0
2008-12-04 10:00:00,15.75,16.06,15.71,15.78,44600.0,9.0964,9.2754,9.0733,9.1137,44600.0
2008-12-04 10:30:00,15.77,16.07,15.69,16.05,24400.0,9.108,9.2812,9.0618,9.2697,24400.0
2008-12-04 11:00:00,16.0,16.09,15.81,15.87,19900.0,9.2408,9.2928,9.1311,9.1657,19900.0
2008-12-04 11:30:00,15.84,15.86,15.62,15.73,24600.0,9.1484,9.1599,9.0213,9.0849,24600.0
2008-12-04 12:00:00,15.76,15.76,15.4,15.65,42200.0,9.1022,9.1022,8.8943,9.0386,42200.0
2008-12-04 12:30:00,15.65,15.85,15.61,15.63,32500.0,9.0386,9.1542,9.0155,9.0271,32500.0
2008-12-04 13:00:00,15.61,15.62,15.37,15.38,32100.0,9.0155,9.0213,8.8769,8.8827,32100.0
2008-12-04 13:30:00,15.37,15.7,15.36,15.57,34000.0,8.8769,9.0675,8.8712,8.9924,34000.0
2008-12-04 14:00:00,15.59,15.65,15.34,15.44,41500.0,9.004,9.0386,8.8596,8.9174,41500.0
2008-12-04 14:30:00,15.47,15.64,15.23,15.29,41000.0,8.9347,9.0329,8.7961,8.8307,41000.0
2008-12-04 15:00:00,15.29,15.3,14.87,14.99,148600.0,8.8307,8.8365,8.5882,8.6575,148600.0
2008-12-04 15:30:00,14.96,15.3,14.84,15.26,160000.0,8.6401,8.8365,8.5708,8.8134,160000.0
2008-12-05 09:30:00,15.06,15.28,14.84,14.87,98600.0,8.6979,8.825,8.5708,8.5882,98600.0
2008-12-05 10:00:00,14.84,15.05,14.64,14.87,81500.0,8.5708,8.6921,8.4553,8.5882,81500.0
2008-12-05 10:30:00,14.9,15.27,14.8,15.16,76400.0,8.6055,8.8192,8.5477,8.7556,76400.0
2008-12-05 11:00:00,15.15,15.2,14.91,15.02,52400.0,8.7499,8.7788,8.6113,8.6748,52400.0
2008-12-05 11:30:00,15.04,15.35,14.97,15.22,46800.0,8.6863,8.8654,8.6459,8.7903,46800.0
2008-12-05 12:00:00,15.22,15.72,15.22,15.67,73800.0,8.7903,9.0791,8.7903,9.0502,73800.0
2008-12-05 12:30:00,15.67,15.67,15.35,15.41,39700.0,9.0502,9.0502,8.8654,8.9,39700.0
2008-12-05 13:00:00,15.43,15.69,15.42,15.5,32300.0,8.9116,9.0618,8.9058,8.952,32300.0
2008-12-05 13:30:00,15.54,16.13,15.54,15.82,66000.0,8.9751,9.3159,8.9751,9.1368,66000.0
2008-12-05 14:00:00,15.84,15.94,15.45,15.61,69700.0,9.1484,9.2061,8.9231,9.0155,69700.0
2008-12-05 14:30:00,15.56,16.26,15.56,16.19,135700.0,8.9867,9.391,8.9867,9.3505,135700.0
2008-12-05 15:00:00,16.18,16.31,15.84,16.15,137900.0,9.3448,9.4198,9.1484,9.3274,137900.0
2008-12-05 15:30:00,16.15,16.5,16.13,16.41,264900.0,9.3274,9.5296,9.3159,9.4776,264900.0
2008-12-08 09:30:00,17.22,17.4,16.93,16.93,96300.0,9.9454,10.0494,9.7779,9.7779,96300.0
2008-12-08 10:00:00,16.95,17.2,16.8,17.0,77600.0,9.7895,9.9339,9.7028,9.8183,77600.0
2008-12-08 10:30:00,17.0,17.1,16.93,17.07,74400.0,9.8183,9.8761,9.7779,9.8588,74400.0
2008-12-08 11:00:00,17.07,17.23,17.0,17.18,42900.0,9.8588,9.9512,9.8183,9.9223,42900.0
2008-12-08 11:30:00,17.16,17.37,16.91,16.95,67800.0,9.9107,10.032,9.7664,9.7895,67800.0
2008-12-08 12:00:00,16.95,17.11,16.78,17.09,56900.0,9.7895,9.8819,9.6913,9.8703,56900.0
2008-12-08 12:30:00,17.11,17.19,16.76,16.84,56800.0,9.8819,9.9281,9.6797,9.7259,56800.0
2008-12-08 13:00:00,16.85,17.01,16.65,16.71,58200.0,9.7317,9.8241,9.6162,9.6509,58200.0
2008-12-08 13:30:00,16.68,16.83,16.45,16.63,60400.0,9.6335,9.7202,9.5007,9.6046,60400.0
2008-12-08 14:00:00,16.62,17.06,16.62,17.02,81900.0,9.5989,9.853,9.5989,9.8299,81900.0
2008-12-08 14:30:00,17.04,17.31,17.0,17.3,126800.0,9.8414,9.9974,9.8183,9.9916,126800.0
2008-12-08 15:00:00,17.31,17.31,16.98,17.19,132200.0,9.9974,9.9974,9.8068,9.9281,132200.0
2008-12-08 15:30:00,17.18,17.32,16.69,17.07,228500.0,9.9223,10.0032,9.6393,9.8588,228500.0
2008-12-09 09:30:00,16.93,17.15,16.55,16.72,57700.0,9.7779,9.905,9.5584,9.6566,57700.0
2008-12-09 10:00:00,16.77,17.66,16.75,17.57,96300.0,9.6855,10.1995,9.674,10.1475,96300.0
2008-12-09 10:30:00,17.59,17.96,17.52,17.87,79600.0,10.1591,10.3728,10.1187,10.3208,79600.0
2008-12-09 11:00:00,17.84,17.91,17.2,17.29,39600.0,10.3035,10.3439,9.9339,9.9858,39600.0
2008-12-09 11:30:00,17.29,17.58,17.29,17.41,41700.0,9.9858,10.1533,9.9858,10.0551,41700.0
2008-12-09 12:00:00,17.39,17.6,17.21,17.3,49200.0,10.0436,10.1649,9.9396,9.9916,49200.0
2008-12-09 12:30:00,17.37,17.52,17.23,17.29,54400.0,10.032,10.1187,9.9512,9.9858,54400.0
2008-12-09 13:00:00,17.27,17.35,17.03,17.04,63300.0,9.9743,10.0205,9.8357,9.8414,63300.0
2008-12-09 13:30:00,17.06,17.41,16.96,17.19,50900.0,9.853,10.0551,9.7952,9.9281,50900.0
2008-12-09 14:00:00,17.18,17.22,16.68,16.8,51300.0,9.9223,9.9454,9.6335,9.7028,51300.0
2008-12-09 14:30:00,16.74,17.33,16.62,17.28,70300.0,9.6682,10.0089,9.5989,9.9801,70300.0
2008-12-09 15:00:00,17.26,17.38,16.84,16.89,102100.0,9.9685,10.0378,9.7259,9.7548,102100.0
2008-12-09 15:30:00,16.86,17.09,16.79,16.85,106300.0,9.7375,9.8703,9.6971,9.7317,106300.0
2008-12-10 09:30:00,17.08,17.55,17.01,17.37,68800.0,9.8645,10.136,9.8241,10.032,68800.0
2008-12-10 10:00:00,17.36,18.06,17.36,18.0,178200.0,10.0263,10.4305,10.0263,10.3959,178200.0
2008-12-10 10:30:00,17.98,18.15,17.64,17.71,125500.0,10.3843,10.4825,10.188,10.2284,125500.0
2008-12-10 11:00:00,17.76,17.86,17.57,17.63,74600.0,10.2573,10.315,10.1475,10.1822,74600.0
2008-12-10 11:30:00,17.67,18.2,17.66,18.09,68000.0,10.2053,10.5114,10.1995,10.4479,68000.0
2008-12-10 12:00:00,18.1,18.32,17.86,17.95,76600.0,10.4536,10.5807,10.315,10.367,76600.0
2008-12-10 12:30:00,17.96,18.16,17.89,18.01,51800.0,10.3728,10.4883,10.3324,10.4017,51800.0
2008-12-10 13:00:00,17.99,18.25,17.92,17.98,51500.0,10.3901,10.5403,10.3497,10.3843,51500.0
2008-12-10 13:30:00,17.96,18.03,17.62,17.78,53600.0,10.3728,10.4132,10.1764,10.2688,53600.0
2008-12-10 14:00:00,17.76,17.79,17.51,17.58,82700.0,10.2573,10.2746,10.1129,10.1533,82700.0
2008-12-10 14:30:00,17.61,17.85,17.51,17.72,94100.0,10.1706,10.3093,10.1129,10.2342,94100.0
2008-12-10 15:00:00,17.76,18.04,17.64,17.96,77700.0,10.2573,10.419,10.188,10.3728,77700.0
2008-12-10 15:30:00,17.99,18.05,17.67,17.99,121000.0,10.3901,10.4248,10.2053,10.3901,121000.0
2008-12-11 09:30:00,17.88,18.19,17.6,18.18,66200.0,10.3266,10.5056,10.1649,10.4998,66200.0
2008-12-11 10:00:00,18.17,18.4,17.94,18.15,91700.0,10.4941,10.6269,10.3612,10.4825,91700.0
2008-12-11 10:30:00,18.16,18.24,17.91,18.03,72200.0,10.4883,10.5345,10.3439,10.4132,72200.0
2008-12-11 11:00:00,18.02,18.35,17.97,18.16,79800.0,10.4074,10.598,10.3786,10.4883,79800.0
2008-12-11 11:30:00,18.18,18.43,18.18,18.38,87300.0,10.4998,10.6442,10.4998,10.6154,87300.0
2008-12-11 12:00:00,18.41,18.57,18.31,18.41,126000.0,10.6327,10.7251,10.5749,10.6327,126000.0
2008-12-11 12:30:00,18.4,18.47,18.29,18.4,41500.0,10.6269,10.6673,10.5634,10.6269,41500.0
2008-12-11 13:00:00,18.41,18.41,18.03,18.13,39400.0,10.6327,10.6327,10.4132,10.471,39400.0
2008-12-11 13:30:00,18.14,18.17,17.9,17.95,30900.0,10.4767,10.4941,10.3381,10.367,30900.0
2008-12-11 14:00:00,17.93,18.04,17.79,17.9,50000.0,10.3555,10.419,10.2746,10.3381,50000.0
2008-12-11 14:30:00,17.88,18.0,17.5,17.52,117000.0,10.3266,10.3959,10.1071,10.1187,117000.0
2008-12-11 15:00:00,17.53,17.58,17.3,17.54,191800.0,10.1244,10.1533,9.9916,10.1302,191800.0
2008-12-11 15:30:00,17.56,17.63,17.26,17.42,239800.0,10.1418,10.1822,9.9685,10.0609,239800.0
2008-12-12 09:30:00,17.04,17.32,16.61,17.31,145000.0,9.8414,10.0032,9.5931,9.9974,145000.0
2008-12-12 10:00:00,17.31,17.7,17.09,17.32,66400.0,9.9974,10.2226,9.8703,10.0032,66400.0
2008-12-12 10:30:00,17.33,17.76,17.16,17.64,40700.0,10.0089,10.2573,9.9107,10.188,40700.0
2008-12-12 11:00:00,17.58,17.87,17.44,17.52,34700.0,10.1533,10.3208,10.0725,10.1187,34700.0
2008-12-12 11:30:00,17.46,17.74,17.39,17.56,28800.0,10.084,10.2457,10.0436,10.1418,28800.0
2008-12-12 12:00:00,17.58,17.77,17.46,17.51,54300.0,10.1533,10.2631,10.084,10.1129,54300.0
2008-12-12 12:30:00,17.48,18.28,17.42,18.19,62500.0,10.0956,10.5576,10.0609,10.5056,62500.0
2008-12-12 13:00:00,18.17,18.25,17.78,17.84,47800.0,10.4941,10.5403,10.2688,10.3035,47800.0
2008-12-12 13:30:00,17.86,17.97,17.4,17.52,40900.0,10.315,10.3786,10.0494,10.1187,40900.0
2008-12-12 14:00:00,17.46,17.89,17.44,17.57,55300.0,10.084,10.3324,10.0725,10.1475,55300.0
2008-12-12 14:30:00,17.59,18.15,17.39,18.01,77100.0,10.1591,10.4825,10.0436,10.4017,77100.0
2008-12-12 15:00:00,18.03,18.23,17.75,17.91,102100.0,10.4132,10.5287,10.2515,10.3439,102100.0
2008-12-12 15:30:00,17.9,18.03,17.69,18.01,110300.0,10.3381,10.4132,10.2168,10.4017,110300.0
2008-12-15 09:30:00,18.15,18.54,18.0,18.0,68400.0,10.4825,10.7078,10.3959,10.3959,68400.0
2008-12-15 10:00:00,17.97,18.05,17.58,17.73,82900.0,10.3786,10.4248,10.1533,10.24,82900.0
2008-12-15 10:30:00,17.7,17.89,17.44,17.51,102800.0,10.2226,10.3324,10.0725,10.1129,102800.0
2008-12-15 11:00:00,17.51,17.97,17.39,17.79,62600.0,10.1129,10.3786,10.0436,10.2746,62600.0
2008-12-15 11:30:00,17.74,17.96,17.63,17.9,59300.0,10.2457,10.3728,10.1822,10.3381,59300.0
2008-12-15 12:00:00,17.89,18.06,17.8,18.06,25600.0,10.3324,10.4305,10.2804,10.4305,25600.0
2008-12-15 12:30:00,18.06,18.06,17.73,17.8,28900.0,10.4305,10.4305,10.24,10.2804,28900.0
2008-12-15 13:00:00,17.78,17.88,17.47,17.84,70600.0,10.2688,10.3266,10.0898,10.3035,70600.0
2008-12-15 13:30:00,17.85,18.04,17.81,17.91,37200.0,10.3093,10.419,10.2862,10.3439,37200.0
2008-12-15 14:00:00,17.93,18.01,17.73,17.73,34000.0,10.3555,10.4017,10.24,10.24,34000.0
2008-12-15 14:30:00,17.72,17.95,17.52,17.55,47600.0,10.2342,10.367,10.1187,10.136,47600.0
2008-12-15 15:00:00,17.52,17.62,17.4,17.5,89700.0,10.1187,10.1764,10.0494,10.1071,89700.0
2008-12-15 15:30:00,17.48,18.02,17.43,17.82,196900.0,10.0956,10.4074,10.0667,10.2919,196900.0
2008-12-16 09:30:00,18.1,18.49,18.02,18.1,82500.0,10.4536,10.6789,10.4074,10.4536,82500.0
2008-12-16 10:00:00,18.07,18.2,18.01,18.14,53500.0,10.4363,10.5114,10.4017,10.4767,53500.0
2008-12-16 10:30:00,18.15,18.25,18.05,18.12,52500.0,10.4825,10.5403,10.4248,10.4652,52500.0
2008-12-16 11:00:00,18.1,18.18,18.0,18.02,79100.0,10.4536,10.4998,10.3959,10.4074,79100.0
2008-12-16 11:30:00,18.02,18.07,17.99,18.02,61700.0,10.4074,10.4363,10.3901,10.4074,61700.0
2008-12-16 12:00:00,18.02,18.03,17.86,17.9,73300.0,10.4074,10.4132,10.315,10.3381,73300.0
2008-12-16 12:30:00,17.89,17.96,17.81,17.84,35400.0,10.3324,10.3728,10.2862,10.3035,35400.0
2008-12-16 13:00:00,17.84,18.04,17.84,17.92,49000.0,10.3035,10.419,10.3035,10.3497,49000.0
2008-12-16 13:30:00,17.91,17.93,17.78,17.86,41100.0,10.3439,10.3555,10.2688,10.315,41100.0
2008-12-16 14:00:00,17.86,18.05,17.76,18.02,110200.0,10.315,10.4248,10.2573,10.4074,110200.0
2008-12-16 14:30:00,18.02,18.14,17.62,18.03,191100.0,10.4074,10.4767,10.1764,10.4132,191100.0
2008-12-16 15:00:00,18.09,18.15,17.83,17.96,435800.0,10.4479,10.4825,10.2977,10.3728,435800.0
2008-12-16 15:30:00,17.96,18.17,17.84,18.0,320900.0,10.3728,10.4941,10.3035,10.3959,320900.0
2008-12-17 09:30:00,17.65,18.5,17.63,18.39,101000.0,10.1937,10.6847,10.1822,10.6211,101000.0
2008-12-17 10:00:00,18.4,18.46,17.92,18.0,78800.0,10.6269,10.6616,10.3497,10.3959,78800.0
2008-12-17 10:30:00,18.04,18.16,17.87,18.0,73700.0,10.419,10.4883,10.3208,10.3959,73700.0
2008-12-17 11:00:00,18.01,18.11,17.92,17.96,55700.0,10.4017,10.4594,10.3497,10.3728,55700.0
2008-12-17 11:30:00,18.0,18.19,17.92,18.0,51900.0,10.3959,10.5056,10.3497,10.3959,51900.0
2008-12-17 12:00:00,18.0,18.18,17.95,18.07,54000.0,10.3959,10.4998,10.367,10.4363,54000.0
2008-12-17 12:30:00,18.09,18.17,17.94,17.98,58500.0,10.4479,10.4941,10.3612,10.3843,58500.0
2008-12-17 13:00:00,17.95,18.18,17.9,18.05,58000.0,10.367,10.4998,10.3381,10.4248,58000.0
2008-12-17 13:30:00,18.08,18.49,18.08,18.27,67500.0,10.4421,10.6789,10.4421,10.5518,67500.0
2008-12-17 14:00:00,18.28,18.36,18.01,18.02,81100.0,10.5576,10.6038,10.4017,10.4074,81100.0
2008-12-17 14:30:00,17.98,18.16,17.76,18.0,92600.0,10.3843,10.4883,10.2573,10.3959,92600.0
2008-12-17 15:00:00,18.03,18.14,17.88,18.09,98100.0,10.4132,10.4767,10.3266,10.4479,98100.0
2008-12-17 15:30:00,18.11,18.15,17.92,18.04,154400.0,10.4594,10.4825,10.3497,10.419,154400.0
2008-12-18 09:30:00,18.14,18.14,17.25,17.44,80300.0,10.4767,10.4767,9.9627,10.0725,80300.0
2008-12-18 10:00:00,17.44,17.63,17.24,17.36,99300.0,10.0725,10.1822,9.957,10.0263,99300.0
2008-12-18 10:30:00,17.37,17.68,17.37,17.59,92700.0,10.032,10.2111,10.032,10.1591,92700.0
2008-12-18 11:00:00,17.57,17.68,17.21,17.26,101300.0,10.1475,10.2111,9.9396,9.9685,101300.0
2008-12-18 11:30:00,17.28,17.42,17.25,17.4,47500.0,9.9801,10.0609,9.9627,10.0494,47500.0
2008-12-18 12:00:00,17.41,17.44,17.26,17.28,68400.0,10.0551,10.0725,9.9685,9.9801,68400.0
2008-12-18 12:30:00,17.3,17.42,17.25,17.34,35400.0,9.9916,10.0609,9.9627,10.0147,35400.0
2008-12-18 13:00:00,17.35,17.42,17.24,17.26,38300.0,10.0205,10.0609,9.957,9.9685,38300.0
2008-12-18 13:30:00,17.29,17.36,17.2,17.24,66500.0,9.9858,10.0263,9.9339,9.957,66500.0
2008-12-18 14:00:00,17.21,17.34,17.02,17.1,119300.0,9.9396,10.0147,9.8299,9.8761,119300.0
2008-12-18 14:30:00,17.13,17.2,17.02,17.06,105800.0,9.8934,9.9339,9.8299,9.853,105800.0
2008-12-18 15:00:00,17.04,17.04,16.61,16.8,164600.0,9.8414,9.8414,9.5931,9.7028,164600.0
2008-12-18 15:30:00,16.79,17.14,16.77,17.0,174400.0,9.6971,9.8992,9.6855,9.8183,174400.0
2008-12-19 09:30:00,17.11,17.49,16.86,16.97,403500.0,9.8819,10.1013,9.7375,9.801,403500.0
2008-12-19 10:00:00,16.94,17.5,16.94,17.5,72400.0,9.7837,10.1071,9.7837,10.1071,72400.0
2008-12-19 10:30:00,17.5,17.67,17.43,17.47,58200.0,10.1071,10.2053,10.0667,10.0898,58200.0
2008-12-19 11:00:00,17.49,17.55,17.3,17.49,49900.0,10.1013,10.136,9.9916,10.1013,49900.0
2008-12-19 11:30:00,17.49,17.6,17.13,17.18,47700.0,10.1013,10.1649,9.8934,9.9223,47700.0
2008-12-19 12:00:00,17.18,17.25,16.95,17.07,46400.0,9.9223,9.9627,9.7895,9.8588,46400.0
2008-12-19 12:30:00,17.07,17.21,17.01,17.06,50100.0,9.8588,9.9396,9.8241,9.853,50100.0
2008-12-19 13:00:00,17.06,17.27,17.06,17.25,26500.0,9.853,9.9743,9.853,9.9627,26500.0
2008-12-19 13:30:00,17.27,17.3,17.08,17.14,42200.0,9.9743,9.9916,9.8645,9.8992,42200.0
2008-12-19 14:00:00,17.14,17.25,17.01,17.04,39900.0,9.8992,9.9627,9.8241,9.8414,39900.0
2008-12-19 14:30:00,17.05,17.2,17.0,17.02,49800.0,9.8472,9.9339,9.8183,9.8299,49800.0
2008-12-19 15:00:00,17.07,17.07,16.69,16.88,133800.0,9.8588,9.8588,9.6393,9.749,133800.0
2008-12-19 15:30:00,16.88,16.9,16.65,16.79,171200.0,9.749,9.7606,9.6162,9.6971,171200.0
2008-12-22 09:30:00,16.87,16.87,16.13,16.5,98200.0,9.7433,9.7433,9.3159,9.5296,98200.0
2008-12-22 10:00:00,16.46,16.5,16.3,16.42,54000.0,9.5065,9.5296,9.4141,9.4834,54000.0
2008-12-22 10:30:00,16.43,16.57,16.38,16.44,30700.0,9.4891,9.57,9.4603,9.4949,30700.0
2008-12-22 11:00:00,16.43,16.44,16.19,16.25,21800.0,9.4891,9.4949,9.3505,9.3852,21800.0
2008-12-22 11:30:00,16.25,16.27,16.07,16.25,24600.0,9.3852,9.3967,9.2812,9.3852,24600.0
2008-12-22 12:00:00,16.24,16.24,16.06,16.08,17100.0,9.3794,9.3794,9.2754,9.287,17100.0
2008-12-22 12:30:00,16.08,16.19,16.0,16.14,33600.0,9.287,9.3505,9.2408,9.3216,33600.0
2008-12-22 13:00:00,16.15,16.24,16.09,16.2,21000.0,9.3274,9.3794,9.2928,9.3563,21000.0
2008-12-22 13:30:00,16.21,16.21,16.01,16.09,24400.0,9.3621,9.3621,9.2466,9.2928,24400.0
2008-12-22 14:00:00,16.04,16.17,15.83,15.87,37400.0,9.2639,9.339,9.1426,9.1657,37400.0
2008-12-22 14:30:00,15.87,16.03,15.8,15.87,65300.0,9.1657,9.2581,9.1253,9.1657,65300.0
2008-12-22 15:00:00,15.86,15.93,15.72,15.77,68000.0,9.1599,9.2004,9.0791,9.108,68000.0
2008-12-22 15:30:00,15.78,16.15,15.65,16.12,260100.0,9.1137,9.3274,9.0386,9.3101,260100.0
2008-12-23 09:30:00,16.28,16.75,16.28,16.61,75400.0,9.4025,9.674,9.4025,9.5931,75400.0
2008-12-23 10:00:00,16.6,16.61,16.22,16.35,69200.0,9.5873,9.5931,9.3679,9.4429,69200.0
2008-12-23 10:30:00,16.32,16.51,16.3,16.38,34500.0,9.4256,9.5353,9.4141,9.4603,34500.0
2008-12-23 11:00:00,16.35,16.4,16.13,16.15,24500.0,9.4429,9.4718,9.3159,9.3274,24500.0
2008-12-23 11:30:00,16.16,16.19,15.97,15.99,24000.0,9.3332,9.3505,9.2235,9.235,24000.0
2008-12-23 12:00:00,15.97,15.98,15.78,15.81,51200.0,9.2235,9.2292,9.1137,9.1311,51200.0
2008-12-23 12:30:00,15.82,16.02,15.75,16.02,107300.0,9.1368,9.2523,9.0964,9.2523,107300.0
2008-12-23 13:00:00,16.0,16.07,15.96,16.03,91600.0,9.2408,9.2812,9.2177,9.2581,91600.0
2008-12-23 13:30:00,16.05,16.08,15.99,16.04,67100.0,9.2697,9.287,9.235,9.2639,67100.0
2008-12-23 14:00:00,16.04,16.13,15.97,16.08,112200.0,9.2639,9.3159,9.2235,9.287,112200.0
2008-12-23 14:30:00,16.09,16.09,15.89,16.01,76400.0,9.2928,9.2928,9.1773,9.2466,76400.0
2008-12-23 15:00:00,16.01,16.1,15.87,16.07,110400.0,9.2466,9.2985,9.1657,9.2812,110400.0
2008-12-23 15:30:00,16.06,16.12,15.93,15.99,119800.0,9.2754,9.3101,9.2004,9.235,119800.0
2008-12-24 09:30:00,15.95,16.12,15.88,16.04,51500.0,9.2119,9.3101,9.1715,9.2639,51500.0
2008-12-24 10:00:00,16.03,16.16,15.98,16.12,103600.0,9.2581,9.3332,9.2292,9.3101,103600.0
2008-12-24 10:30:00,16.11,16.13,16.05,16.1,102200.0,9.3043,9.3159,9.2697,9.2985,102200.0
2008-12-24 11:00:00,16.07,16.16,16.07,16.11,55000.0,9.2812,9.3332,9.2812,9.3043,55000.0
2008-12-24 11:30:00,16.12,16.15,16.08,16.13,25900.0,9.3101,9.3274,9.287,9.3159,25900.0
2008-12-24 12:00:00,16.12,16.14,16.04,16.11,34300.0,9.3101,9.3216,9.2639,9.3043,34300.0
2008-12-24 12:30:00,16.11,16.11,15.96,15.99,67800.0,9.3043,9.3043,9.2177,9.235,67800.0
2008-12-26 09:30:00,16.2,16.2,16.03,16.15,36600.0,9.3563,9.3563,9.2581,9.3274,36600.0
2008-12-26 10:00:00,16.14,16.27,16.14,16.17,44300.0,9.3216,9.3967,9.3216,9.339,44300.0
2008-12-26 10:30:00,16.18,16.22,16.05,16.1,37400.0,9.3448,9.3679,9.2697,9.2985,37400.0
2008-12-26 11:00:00,16.11,16.22,16.1,16.2,48200.0,9.3043,9.3679,9.2985,9.3563,48200.0
2008-12-26 11:30:00,16.19,16.21,16.17,16.2,20900.0,9.3505,9.3621,9.339,9.3563,20900.0
2008-12-26 12:00:00,16.21,16.28,16.18,16.18,11800.0,9.3621,9.4025,9.3448,9.3448,11800.0
2008-12-26 12:30:00,16.19,16.21,16.13,16.13,13200.0,9.3505,9.3621,9.3159,9.3159,13200.0
2008-12-26 13:00:00,16.14,16.26,16.13,16.26,11200.0,9.3216,9.391,9.3159,9.391,11200.0
2008-12-26 13:30:00,16.26,16.33,16.21,16.25,53200.0,9.391,9.4314,9.3621,9.3852,53200.0
2008-12-26 14:00:00,16.25,16.43,16.25,16.41,102700.0,9.3852,9.4891,9.3852,9.4776,102700.0
2008-12-26 14:30:00,16.42,16.55,16.39,16.48,56000.0,9.4834,9.5584,9.466,9.518,56000.0
2008-12-26 15:00:00,16.47,16.49,16.39,16.4,30300.0,9.5122,9.5238,9.466,9.4718,30300.0
2008-12-26 15:30:00,16.4,16.43,16.28,16.29,106000.0,9.4718,9.4891,9.4025,9.4083,106000.0
2008-12-29 09:30:00,16.28,16.78,16.28,16.62,81000.0,9.4025,9.6913,9.4025,9.5989,81000.0
2008-12-29 10:00:00,16.62,16.64,16.38,16.54,60400.0,9.5989,9.6104,9.4603,9.5527,60400.0
2008-12-29 10:30:00,16.53,16.56,16.45,16.5,53800.0,9.5469,9.5642,9.5007,9.5296,53800.0
2008-12-29 11:00:00,16.49,16.51,16.33,16.4,61800.0,9.5238,9.5353,9.4314,9.4718,61800.0
2008-12-29 11:30:00,16.38,16.46,16.34,16.38,56600.0,9.4603,9.5065,9.4372,9.4603,56600.0
2008-12-29 12:00:00,16.4,16.45,16.29,16.3,44700.0,9.4718,9.5007,9.4083,9.4141,44700.0
2008-12-29 12:30:00,16.3,16.36,16.22,16.22,36000.0,9.4141,9.4487,9.3679,9.3679,36000.0
2008-12-29 13:00:00,16.22,16.22,16.13,16.14,30300.0,9.3679,9.3679,9.3159,9.3216,30300.0
2008-12-29 13:30:00,16.14,16.39,16.14,16.39,49900.0,9.3216,9.466,9.3216,9.466,49900.0
2008-12-29 14:00:00,16.39,16.39,16.28,16.31,56700.0,9.466,9.466,9.4025,9.4198,56700.0
2008-12-29 14:30:00,16.32,16.43,16.27,16.28,192600.0,9.4256,9.4891,9.3967,9.4025,192600.0
2008-12-29 15:00:00,16.27,16.36,16.18,16.31,169300.0,9.3967,9.4487,9.3448,9.4198,169300.0
2008-12-29 15:30:00,16.31,16.4,16.2,16.34,334400.0,9.4198,9.4718,9.3563,9.4372,334400.0
2008-12-30 09:30:00,16.62,16.68,16.42,16.65,106600.0,9.5989,9.6335,9.4834,9.6162,106600.0
2008-12-30 10:00:00,16.64,16.89,16.59,16.78,66500.0,9.6104,9.7548,9.5815,9.6913,66500.0
2008-12-30 10:30:00,16.8,16.85,16.68,16.68,67300.0,9.7028,9.7317,9.6335,9.6335,67300.0
2008-12-30 11:00:00,16.69,16.85,16.68,16.83,79000.0,9.6393,9.7317,9.6335,9.7202,79000.0
2008-12-30 11:30:00,16.81,16.99,16.78,16.98,89000.0,9.7086,9.8126,9.6913,9.8068,89000.0
2008-12-30 12:00:00,16.99,17.13,16.97,17.11,110300.0,9.8126,9.8934,9.801,9.8819,110300.0
2008-12-30 12:30:00,17.11,17.13,16.9,17.03,72200.0,9.8819,9.8934,9.7606,9.8357,72200.0
2008-12-30 13:00:00,17.02,17.04,16.87,17.03,54600.0,9.8299,9.8414,9.7433,9.8357,54600.0
2008-12-30 13:30:00,17.02,17.07,16.82,16.83,68600.0,9.8299,9.8588,9.7144,9.7202,68600.0
2008-12-30 14:00:00,16.82,16.97,16.77,16.97,84200.0,9.7144,9.801,9.6855,9.801,84200.0
2008-12-30 14:30:00,16.97,17.0,16.86,16.91,70500.0,9.801,9.8183,9.7375,9.7664,70500.0
2008-12-30 15:00:00,16.9,17.02,16.88,17.0,101000.0,9.7606,9.8299,9.749,9.8183,101000.0
2008-12-30 15:30:00,17.0,17.02,16.9,16.93,290300.0,9.8183,9.8299,9.7606,9.7779,290300.0
2008-12-31 09:30:00,17.08,17.74,17.01,17.68,94300.0,9.8645,10.2457,9.8241,10.2111,94300.0
2008-12-31 10:00:00,17.68,17.87,17.68,17.86,75900.0,10.2111,10.3208,10.2111,10.315,75900.0
2008-12-31 10:30:00,17.86,17.91,17.82,17.89,73000.0,10.315,10.3439,10.2919,10.3324,73000.0
2008-12-31 11:00:00,17.89,18.02,17.86,18.02,71400.0,10.3324,10.4074,10.315,10.4074,71400.0
2008-12-31 11:30:00,18.03,18.13,18.0,18.1,78200.0,10.4132,10.471,10.3959,10.4536,78200.0
2008-12-31 12:00:00,18.11,18.17,18.07,18.1,43500.0,10.4594,10.4941,10.4363,10.4536,43500.0
2008-12-31 12:30:00,18.09,18.11,18.02,18.05,72000.0,10.4479,10.4594,10.4074,10.4248,72000.0
2008-12-31 13:00:00,18.05,18.07,17.76,17.83,72500.0,10.4248,10.4363,10.2573,10.2977,72500.0
2008-12-31 13:30:00,17.82,17.97,17.82,17.95,37100.0,10.2919,10.3786,10.2919,10.367,37100.0
2008-12-31 14:00:00,17.98,18.1,17.93,18.09,53700.0,10.3843,10.4536,10.3555,10.4479,53700.0
2008-12-31 14:30:00,18.09,18.15,18.01,18.12,84600.0,10.4479,10.4825,10.4017,10.4652,84600.0
2008-12-31 15:00:00,18.13,18.15,17.99,18.12,121100.0,10.471,10.4825,10.3901,10.4652,121100.0
2008-12-31 15:30:00,18.09,18.25,17.93,18.03,276600.0,10.4479,10.5403,10.3555,10.4132,276600.0
2009-01-02 09:30:00,17.9,18.17,17.81,17.96,39800.0,10.3381,10.4941,10.2862,10.3728,39800.0
2009-01-02 10:00:00,17.94,18.16,17.84,18.0,61700.0,10.3612,10.4883,10.3035,10.3959,61700.0
2009-01-02 10:30:00,18.01,18.15,17.94,18.13,65000.0,10.4017,10.4825,10.3612,10.471,65000.0
2009-01-02 11:00:00,18.13,18.15,17.93,18.0,35100.0,10.471,10.4825,10.3555,10.3959,35100.0
2009-01-02 11:30:00,18.02,18.1,17.8,17.85,51000.0,10.4074,10.4536,10.2804,10.3093,51000.0
2009-01-02 12:00:00,17.85,18.01,17.82,17.97,43200.0,10.3093,10.4017,10.2919,10.3786,43200.0
2009-01-02 12:30:00,18.0,18.1,17.97,17.99,68000.0,10.3959,10.4536,10.3786,10.3901,68000.0
2009-01-02 13:00:00,17.98,18.12,17.97,18.05,33700.0,10.3843,10.4652,10.3786,10.4248,33700.0
2009-01-02 13:30:00,18.05,18.1,17.97,18.03,39800.0,10.4248,10.4536,10.3786,10.4132,39800.0
2009-01-02 14:00:00,18.04,18.19,17.93,18.09,83800.0,10.419,10.5056,10.3555,10.4479,83800.0
2009-01-02 14:30:00,18.09,18.26,18.06,18.25,105400.0,10.4479,10.5461,10.4305,10.5403,105400.0
2009-01-02 15:00:00,18.26,18.35,18.18,18.35,99600.0,10.5461,10.598,10.4998,10.598,99600.0
2009-01-02 15:30:00,18.34,18.39,18.15,18.16,294200.0,10.5923,10.6211,10.4825,10.4883,294200.0
2009-01-05 09:30:00,18.08,18.17,17.97,18.12,105600.0,10.4421,10.4941,10.3786,10.4652,105600.0
2009-01-05 10:00:00,18.17,18.52,18.17,18.5,80000.0,10.4941,10.6962,10.4941,10.6847,80000.0
2009-01-05 10:30:00,18.48,18.84,18.46,18.63,64900.0,10.6731,10.881,10.6616,10.7597,64900.0
2009-01-05 11:00:00,18.6,18.78,18.47,18.49,53700.0,10.7424,10.8464,10.6673,10.6789,53700.0
2009-01-05 11:30:00,18.49,18.63,18.44,18.53,38400.0,10.6789,10.7597,10.65,10.702,38400.0
2009-01-05 12:00:00,18.53,18.79,18.5,18.6,39000.0,10.702,10.8522,10.6847,10.7424,39000.0
2009-01-05 12:30:00,18.6,18.71,18.46,18.58,32200.0,10.7424,10.806,10.6616,10.7309,32200.0
2009-01-05 13:00:00,18.58,18.75,18.53,18.71,39500.0,10.7309,10.8291,10.702,10.806,39500.0
2009-01-05 13:30:00,18.72,18.82,18.66,18.78,46500.0,10.8117,10.8695,10.7771,10.8464,46500.0
2009-01-05 14:00:00,18.81,18.91,18.62,18.66,48400.0,10.8637,10.9215,10.754,10.7771,48400.0
2009-01-05 14:30:00,18.64,18.73,18.48,18.59,63800.0,10.7655,10.8175,10.6731,10.7366,63800.0
2009-01-05 15:00:00,18.59,18.7,18.31,18.33,113100.0,10.7366,10.8002,10.5749,10.5865,113100.0
2009-01-05 15:30:00,18.32,18.58,18.31,18.55,208700.0,10.5807,10.7309,10.5749,10.7135,208700.0
2009-01-06 09:30:00,18.91,19.36,18.7,19.18,130200.0,10.9215,11.1814,10.8002,11.0774,130200.0
2009-01-06 10:00:00,19.18,19.2,18.87,18.94,100600.0,11.0774,11.0889,10.8984,10.9388,100600.0
2009-01-06 10:30:00,18.94,19.3,18.93,19.08,93100.0,10.9388,11.1467,10.933,11.0196,93100.0
2009-01-06 11:00:00,19.08,19.11,18.86,18.95,49100.0,11.0196,11.037,10.8926,10.9446,49100.0
2009-01-06 11:30:00,18.96,19.22,18.96,19.2,48200.0,10.9503,11.1005,10.9503,11.0889,48200.0
2009-01-06 12:00:00,19.18,19.32,19.18,19.28,66800.0,11.0774,11.1583,11.0774,11.1352,66800.0
2009-01-06 12:30:00,19.27,19.42,19.25,19.32,50400.0,11.1294,11.216,11.1178,11.1583,50400.0
2009-01-06 13:00:00,19.3,19.34,19.16,19.26,79500.0,11.1467,11.1698,11.0658,11.1236,79500.0
2009-01-06 13:30:00,19.26,19.42,19.22,19.33,70500.0,11.1236,11.216,11.1005,11.164,70500.0
2009-01-06 14:00:00,19.31,19.56,19.26,19.48,131100.0,11.1525,11.2969,11.1236,11.2507,131100.0
2009-01-06 14:30:00,19.49,19.79,19.47,19.72,100100.0,11.2564,11.4297,11.2449,11.3893,100100.0
2009-01-06 15:00:00,19.72,19.78,19.2,19.2,158200.0,11.3893,11.4239,11.0889,11.0889,158200.0
2009-01-06 15:30:00,19.2,19.31,19.12,19.28,188200.0,11.0889,11.1525,11.0427,11.1352,188200.0
2009-01-07 09:30:00,19.12,19.22,18.71,19.07,82600.0,11.0427,11.1005,10.806,11.0139,82600.0
2009-01-07 10:00:00,19.07,19.17,18.97,19.1,58600.0,11.0139,11.0716,10.9561,11.0312,58600.0
2009-01-07 10:30:00,19.07,19.08,18.8,18.98,52000.0,11.0139,11.0196,10.8579,10.9619,52000.0
2009-01-07 11:00:00,18.97,19.17,18.92,19.11,98400.0,10.9561,11.0716,10.9272,11.037,98400.0
2009-01-07 11:30:00,19.1,19.38,19.09,19.2,50000.0,11.0312,11.1929,11.0254,11.0889,50000.0
2009-01-07 12:00:00,19.19,19.19,18.85,18.89,48100.0,11.0832,11.0832,10.8868,10.9099,48100.0
2009-01-07 12:30:00,18.9,19.01,18.82,18.92,29800.0,10.9157,10.9792,10.8695,10.9272,29800.0
2009-01-07 13:00:00,18.91,19.06,18.9,18.96,32000.0,10.9215,11.0081,10.9157,10.9503,32000.0
2009-01-07 13:30:00,18.97,19.04,18.8,18.81,37200.0,10.9561,10.9965,10.8579,10.8637,37200.0
2009-01-07 14:00:00,18.8,18.86,18.63,18.7,43700.0,10.8579,10.8926,10.7597,10.8002,43700.0
2009-01-07 14:30:00,18.68,18.79,18.6,18.65,39800.0,10.7886,10.8522,10.7424,10.7713,39800.0
2009-01-07 15:00:00,18.65,18.72,18.55,18.66,105700.0,10.7713,10.8117,10.7135,10.7771,105700.0
2009-01-07 15:30:00,18.67,18.77,18.48,18.59,190700.0,10.7828,10.8406,10.6731,10.7366,190700.0
2009-01-08 09:30:00,18.53,18.86,18.42,18.72,65100.0,10.702,10.8926,10.6385,10.8117,65100.0
2009-01-08 10:00:00,18.74,18.75,18.42,18.64,34900.0,10.8233,10.8291,10.6385,10.7655,34900.0
2009-01-08 10:30:00,18.65,18.78,18.5,18.75,74400.0,10.7713,10.8464,10.6847,10.8291,74400.0
2009-01-08 11:00:00,18.75,18.92,18.55,18.56,60500.0,10.8291,10.9272,10.7135,10.7193,60500.0
2009-01-08 11:30:00,18.54,18.67,18.49,18.66,41100.0,10.7078,10.7828,10.6789,10.7771,41100.0
2009-01-08 12:00:00,18.65,18.72,18.58,18.72,39100.0,10.7713,10.8117,10.7309,10.8117,39100.0
2009-01-08 12:30:00,18.71,18.83,18.59,18.69,53900.0,10.806,10.8753,10.7366,10.7944,53900.0
2009-01-08 13:00:00,18.68,18.72,18.55,18.59,27000.0,10.7886,10.8117,10.7135,10.7366,27000.0
2009-01-08 13:30:00,18.58,18.71,18.53,18.66,27900.0,10.7309,10.806,10.702,10.7771,27900.0
2009-01-08 14:00:00,18.65,18.78,18.6,18.62,48500.0,10.7713,10.8464,10.7424,10.754,48500.0
2009-01-08 14:30:00,18.6,18.9,18.55,18.8,51400.0,10.7424,10.9157,10.7135,10.8579,51400.0
2009-01-08 15:00:00,18.81,18.89,18.69,18.77,73600.0,10.8637,10.9099,10.7944,10.8406,73600.0
2009-01-08 15:30:00,18.79,18.88,18.69,18.8,178600.0,10.8522,10.9041,10.7944,10.8579,178600.0
2009-01-09 09:30:00,18.78,18.94,17.56,17.9,119700.0,10.8464,10.9388,10.1418,10.3381,119700.0
2009-01-09 10:00:00,17.9,18.04,17.75,17.97,54100.0,10.3381,10.419,10.2515,10.3786,54100.0
2009-01-09 10:30:00,17.97,18.25,17.91,18.18,66500.0,10.3786,10.5403,10.3439,10.4998,66500.0
2009-01-09 11:00:00,18.16,18.23,18.01,18.1,31700.0,10.4883,10.5287,10.4017,10.4536,31700.0
2009-01-09 11:30:00,18.1,18.11,17.97,18.08,48600.0,10.4536,10.4594,10.3786,10.4421,48600.0
2009-01-09 12:00:00,18.07,18.3,18.03,18.22,34600.0,10.4363,10.5692,10.4132,10.523,34600.0
2009-01-09 12:30:00,18.22,18.28,18.06,18.1,48100.0,10.523,10.5576,10.4305,10.4536,48100.0
2009-01-09 13:00:00,18.1,18.19,17.92,18.0,48400.0,10.4536,10.5056,10.3497,10.3959,48400.0
2009-01-09 13:30:00,18.0,18.06,17.92,17.97,47600.0,10.3959,10.4305,10.3497,10.3786,47600.0
2009-01-09 14:00:00,17.96,18.04,17.92,17.96,59500.0,10.3728,10.419,10.3497,10.3728,59500.0
2009-01-09 14:30:00,17.95,18.15,17.95,18.06,46900.0,10.367,10.4825,10.367,10.4305,46900.0
2009-01-09 15:00:00,18.05,18.07,17.85,18.01,125100.0,10.4248,10.4363,10.3093,10.4017,125100.0
2009-01-09 15:30:00,18.02,18.09,17.86,17.92,187500.0,10.4074,10.4479,10.315,10.3497,187500.0
2009-01-12 09:30:00,17.77,17.97,17.25,17.68,58600.0,10.2631,10.3786,9.9627,10.2111,58600.0
2009-01-12 10:00:00,17.66,17.79,17.51,17.72,97400.0,10.1995,10.2746,10.1129,10.2342,97400.0
2009-01-12 10:30:00,17.72,17.82,17.59,17.69,48100.0,10.2342,10.2919,10.1591,10.2168,48100.0
2009-01-12 11:00:00,17.65,17.71,17.63,17.65,39000.0,10.1937,10.2284,10.1822,10.1937,39000.0
2009-01-12 11:30:00,17.65,17.67,17.5,17.5,61200.0,10.1937,10.2053,10.1071,10.1071,61200.0
2009-01-12 12:00:00,17.5,17.74,17.44,17.55,53900.0,10.1071,10.2457,10.0725,10.136,53900.0
2009-01-12 12:30:00,17.55,17.66,17.49,17.52,20200.0,10.136,10.1995,10.1013,10.1187,20200.0
2009-01-12 13:00:00,17.51,17.66,17.5,17.6,29200.0,10.1129,10.1995,10.1071,10.1649,29200.0
2009-01-12 13:30:00,17.6,17.68,17.54,17.54,47800.0,10.1649,10.2111,10.1302,10.1302,47800.0
2009-01-12 14:00:00,17.53,17.53,17.31,17.32,58500.0,10.1244,10.1244,9.9974,10.0032,58500.0
2009-01-12 14:30:00,17.29,17.33,17.09,17.2,59900.0,9.9858,10.0089,9.8703,9.9339,59900.0
2009-01-12 15:00:00,17.18,17.39,17.17,17.31,99000.0,9.9223,10.0436,9.9165,9.9974,99000.0
2009-01-12 15:30:00,17.29,17.51,17.25,17.3,204500.0,9.9858,10.1129,9.9627,9.9916,204500.0
2009-01-13 09:30:00,17.18,17.47,16.95,17.34,71900.0,9.9223,10.0898,9.7895,10.0147,71900.0
2009-01-13 10:00:00,17.35,17.55,17.2,17.34,48000.0,10.0205,10.136,9.9339,10.0147,48000.0
2009-01-13 10:30:00,17.35,17.55,17.2,17.48,66200.0,10.0205,10.136,9.9339,10.0956,66200.0
2009-01-13 11:00:00,17.49,17.61,17.38,17.52,74700.0,10.1013,10.1706,10.0378,10.1187,74700.0
2009-01-13 11:30:00,17.52,17.61,17.5,17.6,44400.0,10.1187,10.1706,10.1071,10.1649,44400.0
2009-01-13 12:00:00,17.61,17.61,17.47,17.56,48700.0,10.1706,10.1706,10.0898,10.1418,48700.0
2009-01-13 12:30:00,17.55,17.7,17.51,17.52,46300.0,10.136,10.2226,10.1129,10.1187,46300.0
2009-01-13 13:00:00,17.52,17.53,17.33,17.42,61300.0,10.1187,10.1244,10.0089,10.0609,61300.0
2009-01-13 13:30:00,17.4,17.43,17.18,17.25,41600.0,10.0494,10.0667,9.9223,9.9627,41600.0
2009-01-13 14:00:00,17.24,17.4,17.22,17.3,53500.0,9.957,10.0494,9.9454,9.9916,53500.0
2009-01-13 14:30:00,17.31,17.62,17.31,17.56,55000.0,9.9974,10.1764,9.9974,10.1418,55000.0
2009-01-13 15:00:00,17.53,17.53,17.26,17.38,81800.0,10.1244,10.1244,9.9685,10.0378,81800.0
2009-01-13 15:30:00,17.37,17.6,17.24,17.45,155300.0,10.032,10.1649,9.957,10.0782,155300.0
2009-01-14 09:30:00,17.15,17.23,16.94,17.09,129300.0,9.905,9.9512,9.7837,9.8703,129300.0
2009-01-14 10:00:00,17.06,17.16,16.76,16.79,62400.0,9.853,9.9107,9.6797,9.6971,62400.0
2009-01-14 10:30:00,16.77,16.77,16.4,16.49,92700.0,9.6855,9.6855,9.4718,9.5238,92700.0
2009-01-14 11:00:00,16.48,16.69,16.41,16.65,63300.0,9.518,9.6393,9.4776,9.6162,63300.0
2009-01-14 11:30:00,16.66,16.84,16.66,16.82,21000.0,9.622,9.7259,9.622,9.7144,21000.0
2009-01-14 12:00:00,16.85,16.87,16.67,16.68,37800.0,9.7317,9.7433,9.6277,9.6335,37800.0
2009-01-14 12:30:00,16.68,16.82,16.56,16.69,86200.0,9.6335,9.7144,9.5642,9.6393,86200.0
2009-01-14 13:00:00,16.71,16.72,16.53,16.54,57700.0,9.6509,9.6566,9.5469,9.5527,57700.0
2009-01-14 13:30:00,16.55,16.65,16.5,16.63,67900.0,9.5584,9.6162,9.5296,9.6046,67900.0
2009-01-14 14:00:00,16.62,16.77,16.57,16.62,102000.0,9.5989,9.6855,9.57,9.5989,102000.0
2009-01-14 14:30:00,16.63,16.85,16.63,16.73,53600.0,9.6046,9.7317,9.6046,9.6624,53600.0
2009-01-14 15:00:00,16.73,16.73,16.5,16.53,63900.0,9.6624,9.6624,9.5296,9.5469,63900.0
2009-01-14 15:30:00,16.52,16.76,16.5,16.55,204600.0,9.5411,9.6797,9.5296,9.5584,204600.0
2009-01-15 09:30:00,16.42,16.52,16.21,16.28,41500.0,9.4834,9.5411,9.3621,9.4025,41500.0
2009-01-15 10:00:00,16.3,16.32,15.84,15.9,93800.0,9.4141,9.4256,9.1484,9.183,93800.0
2009-01-15 10:30:00,15.9,16.1,15.81,16.06,37000.0,9.183,9.2985,9.1311,9.2754,37000.0
2009-01-15 11:00:00,16.04,16.14,16.03,16.12,42900.0,9.2639,9.3216,9.2581,9.3101,42900.0
2009-01-15 11:30:00,16.11,16.18,15.9,15.92,65300.0,9.3043,9.3448,9.183,9.1946,65300.0
2009-01-15 12:00:00,15.91,15.96,15.62,15.63,136700.0,9.1888,9.2177,9.0213,9.0271,136700.0
2009-01-15 12:30:00,15.64,15.78,15.58,15.7,89800.0,9.0329,9.1137,8.9982,9.0675,89800.0
2009-01-15 13:00:00,15.7,15.93,15.7,15.93,63100.0,9.0675,9.2004,9.0675,9.2004,63100.0
2009-01-15 13:30:00,15.95,16.44,15.95,16.44,83900.0,9.2119,9.4949,9.2119,9.4949,83900.0
2009-01-15 14:00:00,16.44,16.78,16.37,16.7,134900.0,9.4949,9.6913,9.4545,9.6451,134900.0
2009-01-15 14:30:00,16.71,16.97,16.65,16.73,101300.0,9.6509,9.801,9.6162,9.6624,101300.0
2009-01-15 15:00:00,16.71,16.99,16.63,16.78,119500.0,9.6509,9.8126,9.6046,9.6913,119500.0
2009-01-15 15:30:00,16.76,16.78,16.44,16.77,306800.0,9.6797,9.6913,9.4949,9.6855,306800.0
2009-01-16 09:30:00,17.13,17.28,16.92,17.12,81100.0,9.8934,9.9801,9.7721,9.8876,81100.0
2009-01-16 10:00:00,17.08,17.17,16.93,17.1,23500.0,9.8645,9.9165,9.7779,9.8761,23500.0
2009-01-16 10:30:00,17.13,17.38,17.12,17.34,103100.0,9.8934,10.0378,9.8876,10.0147,103100.0
2009-01-16 11:00:00,17.32,17.33,17.12,17.2,55000.0,10.0032,10.0089,9.8876,9.9339,55000.0
2009-01-16 11:30:00,17.21,17.23,16.64,16.73,61300.0,9.9396,9.9512,9.6104,9.6624,61300.0
2009-01-16 12:00:00,16.77,16.84,16.52,16.62,28600.0,9.6855,9.7259,9.5411,9.5989,28600.0
2009-01-16 12:30:00,16.59,16.7,16.52,16.67,43600.0,9.5815,9.6451,9.5411,9.6277,43600.0
2009-01-16 13:00:00,16.69,16.75,16.54,16.67,55800.0,9.6393,9.674,9.5527,9.6277,55800.0
2009-01-16 13:30:00,16.67,16.89,16.63,16.78,42700.0,9.6277,9.7548,9.6046,9.6913,42700.0
2009-01-16 14:00:00,16.82,16.98,16.74,16.89,45500.0,9.7144,9.8068,9.6682,9.7548,45500.0
2009-01-16 14:30:00,16.88,17.01,16.77,17.01,43900.0,9.749,9.8241,9.6855,9.8241,43900.0
2009-01-16 15:00:00,17.04,17.14,16.88,16.91,68100.0,9.8414,9.8992,9.749,9.7664,68100.0
2009-01-16 15:30:00,16.88,17.1,16.88,17.03,87500.0,9.749,9.8761,9.749,9.8357,87500.0
2009-01-20 09:30:00,16.8,16.99,16.2,16.38,64000.0,9.7028,9.8126,9.3563,9.4603,64000.0
2009-01-20 10:00:00,16.37,16.52,16.11,16.49,33500.0,9.4545,9.5411,9.3043,9.5238,33500.0
2009-01-20 10:30:00,16.54,16.6,16.37,16.4,46400.0,9.5527,9.5873,9.4545,9.4718,46400.0
2009-01-20 11:00:00,16.4,16.49,16.32,16.47,26400.0,9.4718,9.5238,9.4256,9.5122,26400.0
2009-01-20 11:30:00,16.49,16.67,16.31,16.32,28800.0,9.5238,9.6277,9.4198,9.4256,28800.0
2009-01-20 12:00:00,16.31,16.46,16.1,16.1,55000.0,9.4198,9.5065,9.2985,9.2985,55000.0
2009-01-20 12:30:00,16.11,16.4,16.11,16.19,38200.0,9.3043,9.4718,9.3043,9.3505,38200.0
2009-01-20 13:00:00,16.2,16.28,15.97,16.06,60400.0,9.3563,9.4025,9.2235,9.2754,60400.0
2009-01-20 13:30:00,16.06,16.06,15.85,15.89,49100.0,9.2754,9.2754,9.1542,9.1773,49100.0
2009-01-20 14:00:00,15.88,16.04,15.8,15.9,69200.0,9.1715,9.2639,9.1253,9.183,69200.0
2009-01-20 14:30:00,15.89,15.98,15.82,15.9,97100.0,9.1773,9.2292,9.1368,9.183,97100.0
2009-01-20 15:00:00,15.9,15.99,15.69,15.9,140700.0,9.183,9.235,9.0618,9.183,140700.0
2009-01-20 15:30:00,15.91,16.11,15.71,15.78,179600.0,9.1888,9.3043,9.0733,9.1137,179600.0
2009-01-21 09:30:00,16.0,16.2,15.83,16.17,50000.0,9.2408,9.3563,9.1426,9.339,50000.0
2009-01-21 10:00:00,16.17,16.2,15.95,16.03,40500.0,9.339,9.3563,9.2119,9.2581,40500.0
2009-01-21 10:30:00,16.02,16.04,15.63,15.7,66500.0,9.2523,9.2639,9.0271,9.0675,66500.0
2009-01-21 11:00:00,15.68,15.93,15.68,15.92,40800.0,9.056,9.2004,9.056,9.1946,40800.0
2009-01-21 11:30:00,15.93,16.14,15.92,15.97,31200.0,9.2004,9.3216,9.1946,9.2235,31200.0
2009-01-21 12:00:00,15.98,16.21,15.92,16.11,27200.0,9.2292,9.3621,9.1946,9.3043,27200.0
2009-01-21 12:30:00,16.09,16.23,15.99,16.16,31700.0,9.2928,9.3736,9.235,9.3332,31700.0
2009-01-21 13:00:00,16.16,16.26,16.01,16.01,39600.0,9.3332,9.391,9.2466,9.2466,39600.0
2009-01-21 13:30:00,16.02,16.31,16.01,16.31,49200.0,9.2523,9.4198,9.2466,9.4198,49200.0
2009-01-21 14:00:00,16.33,16.43,16.25,16.38,61400.0,9.4314,9.4891,9.3852,9.4603,61400.0
2009-01-21 14:30:00,16.4,16.53,16.37,16.46,92700.0,9.4718,9.5469,9.4545,9.5065,92700.0
2009-01-21 15:00:00,16.5,16.52,16.27,16.39,120200.0,9.5296,9.5411,9.3967,9.466,120200.0
2009-01-21 15:30:00,16.4,16.65,16.35,16.53,201900.0,9.4718,9.6162,9.4429,9.5469,201900.0
2009-01-22 09:30:00,16.2,16.46,16.06,16.33,77400.0,9.3563,9.5065,9.2754,9.4314,77400.0
2009-01-22 10:00:00,16.29,16.49,16.09,16.16,107000.0,9.4083,9.5238,9.2928,9.3332,107000.0
2009-01-22 10:30:00,16.16,16.17,16.03,16.12,74000.0,9.3332,9.339,9.2581,9.3101,74000.0
2009-01-22 11:00:00,16.07,16.08,15.78,15.9,83800.0,9.2812,9.287,9.1137,9.183,83800.0
2009-01-22 11:30:00,15.87,15.94,15.68,15.74,72700.0,9.1657,9.2061,9.056,9.0906,72700.0
2009-01-22 12:00:00,15.74,15.76,15.63,15.73,164900.0,9.0906,9.1022,9.0271,9.0849,164900.0
2009-01-22 12:30:00,15.73,15.89,15.68,15.79,92600.0,9.0849,9.1773,9.056,9.1195,92600.0
2009-01-22 13:00:00,15.79,15.95,15.76,15.85,103900.0,9.1195,9.2119,9.1022,9.1542,103900.0
2009-01-22 13:30:00,15.84,16.09,15.71,16.07,112100.0,9.1484,9.2928,9.0733,9.2812,112100.0
2009-01-22 14:00:00,16.09,16.45,16.03,16.17,239000.0,9.2928,9.5007,9.2581,9.339,239000.0
2009-01-22 14:30:00,16.16,16.18,15.85,16.1,161800.0,9.3332,9.3448,9.1542,9.2985,161800.0
2009-01-22 15:00:00,16.09,16.09,15.78,15.99,131100.0,9.2928,9.2928,9.1137,9.235,131100.0
2009-01-22 15:30:00,16.01,16.25,15.85,15.99,201500.0,9.2466,9.3852,9.1542,9.235,201500.0
2009-01-23 09:30:00,15.49,15.85,15.19,15.78,100800.0,8.9462,9.1542,8.773,9.1137,100800.0
2009-01-23 10:00:00,15.76,16.02,15.75,15.92,50700.0,9.1022,9.2523,9.0964,9.1946,50700.0
2009-01-23 10:30:00,15.9,15.93,15.5,15.75,79200.0,9.183,9.2004,8.952,9.0964,79200.0
2009-01-23 11:00:00,15.77,16.02,15.75,15.86,92200.0,9.108,9.2523,9.0964,9.1599,92200.0
2009-01-23 11:30:00,15.88,16.07,15.8,15.98,63900.0,9.1715,9.2812,9.1253,9.2292,63900.0
2009-01-23 12:00:00,15.99,16.26,15.97,16.2,44300.0,9.235,9.391,9.2235,9.3563,44300.0
2009-01-23 12:30:00,16.19,16.22,16.02,16.17,35700.0,9.3505,9.3679,9.2523,9.339,35700.0
2009-01-23 13:00:00,16.18,16.47,16.11,16.38,84400.0,9.3448,9.5122,9.3043,9.4603,84400.0
2009-01-23 13:30:00,16.36,16.52,16.35,16.5,82200.0,9.4487,9.5411,9.4429,9.5296,82200.0
2009-01-23 14:00:00,16.51,16.55,16.25,16.37,118100.0,9.5353,9.5584,9.3852,9.4545,118100.0
2009-01-23 14:30:00,16.38,16.38,16.04,16.13,97200.0,9.4603,9.4603,9.2639,9.3159,97200.0
2009-01-23 15:00:00,16.12,16.28,15.99,16.14,95200.0,9.3101,9.4025,9.235,9.3216,95200.0
2009-01-23 15:30:00,16.12,16.3,16.07,16.2,145500.0,9.3101,9.4141,9.2812,9.3563,145500.0
2009-01-26 09:30:00,16.39,16.7,16.16,16.52,50800.0,9.466,9.6451,9.3332,9.5411,50800.0
2009-01-26 10:00:00,16.54,16.97,16.54,16.83,75200.0,9.5527,9.801,9.5527,9.7202,75200.0
2009-01-26 10:30:00,16.85,16.88,16.66,16.75,52300.0,9.7317,9.749,9.622,9.674,52300.0
2009-01-26 11:00:00,16.76,16.89,16.68,16.79,84200.0,9.6797,9.7548,9.6335,9.6971,84200.0
2009-01-26 11:30:00,16.8,16.83,16.6,16.7,41900.0,9.7028,9.7202,9.5873,9.6451,41900.0
2009-01-26 12:00:00,16.71,16.81,16.6,16.77,61500.0,9.6509,9.7086,9.5873,9.6855,61500.0
2009-01-26 12:30:00,16.79,16.82,16.64,16.67,47500.0,9.6971,9.7144,9.6104,9.6277,47500.0
2009-01-26 13:00:00,16.67,16.75,16.58,16.6,62500.0,9.6277,9.674,9.5758,9.5873,62500.0
2009-01-26 13:30:00,16.6,16.63,16.43,16.46,75900.0,9.5873,9.6046,9.4891,9.5065,75900.0
2009-01-26 14:00:00,16.46,16.47,16.16,16.25,115800.0,9.5065,9.5122,9.3332,9.3852,115800.0
2009-01-26 14:30:00,16.26,16.46,16.21,16.4,108200.0,9.391,9.5065,9.3621,9.4718,108200.0
2009-01-26 15:00:00,16.41,16.69,16.41,16.6,231600.0,9.4776,9.6393,9.4776,9.5873,231600.0
2009-01-26 15:30:00,16.59,16.68,16.35,16.46,232200.0,9.5815,9.6335,9.4429,9.5065,232200.0
2009-01-27 09:30:00,15.95,15.95,13.65,13.95,688100.0,9.2119,9.2119,7.8836,8.0568,688100.0
2009-01-27 10:00:00,13.95,14.45,13.89,14.08,309400.0,8.0568,8.3456,8.0222,8.1319,309400.0
2009-01-27 10:30:00,14.09,14.3,13.75,14.11,317800.0,8.1377,8.259,7.9413,8.1492,317800.0
2009-01-27 11:00:00,14.11,14.25,13.89,14.01,243800.0,8.1492,8.2301,8.0222,8.0915,243800.0
2009-01-27 11:30:00,14.02,14.38,14.01,14.28,300900.0,8.0972,8.3052,8.0915,8.2474,300900.0
2009-01-27 12:00:00,14.29,14.49,14.25,14.43,178800.0,8.2532,8.3687,8.2301,8.334,178800.0
2009-01-27 12:30:00,14.43,14.45,14.23,14.39,131800.0,8.334,8.3456,8.2185,8.3109,131800.0
2009-01-27 13:00:00,14.39,14.4,14.29,14.31,105700.0,8.3109,8.3167,8.2532,8.2647,105700.0
2009-01-27 13:30:00,14.3,14.32,14.03,14.04,165500.0,8.259,8.2705,8.103,8.1088,165500.0
2009-01-27 14:00:00,14.03,14.08,13.83,14.0,217700.0,8.103,8.1319,7.9875,8.0857,217700.0
2009-01-27 14:30:00,14.0,14.28,13.98,14.25,197500.0,8.0857,8.2474,8.0741,8.2301,197500.0
2009-01-27 15:00:00,14.26,14.34,14.16,14.25,266300.0,8.2359,8.2821,8.1781,8.2301,266300.0
2009-01-27 15:30:00,14.24,14.25,14.0,14.12,455700.0,8.2243,8.2301,8.0857,8.155,455700.0
2009-01-28 09:30:00,14.44,14.44,14.17,14.28,228200.0,8.3398,8.3398,8.1839,8.2474,228200.0
2009-01-28 10:00:00,14.27,14.38,14.25,14.35,85900.0,8.2416,8.3052,8.2301,8.2878,85900.0
2009-01-28 10:30:00,14.34,14.53,14.25,14.35,199200.0,8.2821,8.3918,8.2301,8.2878,199200.0
2009-01-28 11:00:00,14.36,14.53,14.32,14.37,157300.0,8.2936,8.3918,8.2705,8.2994,157300.0
2009-01-28 11:30:00,14.37,14.4,14.22,14.29,82500.0,8.2994,8.3167,8.2128,8.2532,82500.0
2009-01-28 12:00:00,14.29,14.52,14.29,14.5,85400.0,8.2532,8.386,8.2532,8.3745,85400.0
2009-01-28 12:30:00,14.52,14.61,14.48,14.5,107200.0,8.386,8.438,8.3629,8.3745,107200.0
2009-01-28 13:00:00,14.48,14.51,14.46,14.5,87700.0,8.3629,8.3802,8.3514,8.3745,87700.0
2009-01-28 13:30:00,14.52,14.69,14.5,14.65,84000.0,8.386,8.4842,8.3745,8.4611,84000.0
2009-01-28 14:00:00,14.66,14.8,14.61,14.73,123400.0,8.4669,8.5477,8.438,8.5073,123400.0
2009-01-28 14:30:00,14.74,14.84,14.65,14.83,144400.0,8.5131,8.5708,8.4611,8.5651,144400.0
2009-01-28 15:00:00,14.83,14.89,14.59,14.63,178000.0,8.5651,8.5997,8.4264,8.4495,178000.0
2009-01-28 15:30:00,14.64,14.78,14.59,14.76,195500.0,8.4553,8.5362,8.4264,8.5246,195500.0
2009-01-29 09:30:00,14.36,14.77,14.31,14.68,90700.0,8.2936,8.5304,8.2647,8.4784,90700.0
2009-01-29 10:00:00,14.66,14.92,14.58,14.91,76100.0,8.4669,8.617,8.4207,8.6113,76100.0
2009-01-29 10:30:00,14.9,15.01,14.77,14.99,78300.0,8.6055,8.669,8.5304,8.6575,78300.0
2009-01-29 11:00:00,14.95,15.09,14.89,14.89,134500.0,8.6344,8.7152,8.5997,8.5997,134500.0
2009-01-29 11:30:00,14.9,14.99,14.89,14.96,78800.0,8.6055,8.6575,8.5997,8.6401,78800.0
2009-01-29 12:00:00,14.94,15.0,14.82,14.99,128400.0,8.6286,8.6632,8.5593,8.6575,128400.0
2009-01-29 12:30:00,15.0,15.0,14.66,14.7,123400.0,8.6632,8.6632,8.4669,8.49,123400.0
2009-01-29 13:00:00,14.71,14.73,14.57,14.68,64200.0,8.4958,8.5073,8.4149,8.4784,64200.0
2009-01-29 13:30:00,14.67,14.75,14.59,14.62,63300.0,8.4727,8.5189,8.4264,8.4438,63300.0
2009-01-29 14:00:00,14.62,14.73,14.58,14.72,86100.0,8.4438,8.5073,8.4207,8.5015,86100.0
2009-01-29 14:30:00,14.69,14.8,14.66,14.72,109000.0,8.4842,8.5477,8.4669,8.5015,109000.0
2009-01-29 15:00:00,14.72,14.84,14.6,14.66,135800.0,8.5015,8.5708,8.4322,8.4669,135800.0
2009-01-29 15:30:00,14.66,14.67,14.51,14.57,254100.0,8.4669,8.4727,8.3802,8.4149,254100.0
2009-01-30 09:30:00,14.67,14.78,14.25,14.27,194600.0,8.4727,8.5362,8.2301,8.2416,194600.0
2009-01-30 10:00:00,14.27,14.3,13.89,14.07,169500.0,8.2416,8.259,8.0222,8.1261,169500.0
2009-01-30 10:30:00,14.07,14.16,13.99,14.13,84100.0,8.1261,8.1781,8.0799,8.1608,84100.0
2009-01-30 11:00:00,14.15,14.21,13.91,13.94,73600.0,8.1723,8.207,8.0337,8.051,73600.0
2009-01-30 11:30:00,13.96,13.96,13.89,13.9,89400.0,8.0626,8.0626,8.0222,8.0279,89400.0
2009-01-30 12:00:00,13.9,14.06,13.84,14.01,77400.0,8.0279,8.1203,7.9933,8.0915,77400.0
2009-01-30 12:30:00,14.02,14.18,13.96,14.15,48300.0,8.0972,8.1897,8.0626,8.1723,48300.0
2009-01-30 13:00:00,14.16,14.28,14.05,14.14,73100.0,8.1781,8.2474,8.1146,8.1665,73100.0
2009-01-30 13:30:00,14.14,14.14,13.98,14.1,55400.0,8.1665,8.1665,8.0741,8.1434,55400.0
2009-01-30 14:00:00,14.11,14.2,14.02,14.18,66200.0,8.1492,8.2012,8.0972,8.1897,66200.0
2009-01-30 14:30:00,14.16,14.21,14.0,14.1,68500.0,8.1781,8.207,8.0857,8.1434,68500.0
2009-01-30 15:00:00,14.1,14.16,13.98,13.99,115000.0,8.1434,8.1781,8.0741,8.0799,115000.0
2009-01-30 15:30:00,13.99,14.13,13.93,14.03,234200.0,8.0799,8.1608,8.0453,8.103,234200.0
2009-02-02 09:30:00,13.83,14.24,13.8,13.97,119100.0,7.9875,8.2243,7.9702,8.0684,119100.0
2009-02-02 10:00:00,13.97,14.21,13.93,14.11,130600.0,8.0684,8.207,8.0453,8.1492,130600.0
2009-02-02 10:30:00,14.11,14.21,13.93,14.0,82600.0,8.1492,8.207,8.0453,8.0857,82600.0
2009-02-02 11:00:00,14.03,14.03,13.9,13.98,49000.0,8.103,8.103,8.0279,8.0741,49000.0
2009-02-02 11:30:00,13.98,14.03,13.9,13.93,59100.0,8.0741,8.103,8.0279,8.0453,59100.0
2009-02-02 12:00:00,13.93,14.0,13.91,13.99,41600.0,8.0453,8.0857,8.0337,8.0799,41600.0
2009-02-02 12:30:00,13.95,14.11,13.95,14.03,47800.0,8.0568,8.1492,8.0568,8.103,47800.0
2009-02-02 13:00:00,14.04,14.04,13.9,13.93,66500.0,8.1088,8.1088,8.0279,8.0453,66500.0
2009-02-02 13:30:00,13.91,14.04,13.91,13.93,35700.0,8.0337,8.1088,8.0337,8.0453,35700.0
2009-02-02 14:00:00,13.93,14.02,13.92,13.99,63700.0,8.0453,8.0972,8.0395,8.0799,63700.0
2009-02-02 14:30:00,13.98,14.02,13.93,13.97,88000.0,8.0741,8.0972,8.0453,8.0684,88000.0
2009-02-02 15:00:00,13.98,14.14,13.95,14.14,152000.0,8.0741,8.1665,8.0568,8.1665,152000.0
2009-02-02 15:30:00,14.13,14.22,14.11,14.15,203000.0,8.1608,8.2128,8.1492,8.1723,203000.0
2009-02-03 09:30:00,14.31,14.42,14.11,14.15,86500.0,8.2647,8.3283,8.1492,8.1723,86500.0
2009-02-03 10:00:00,14.15,14.22,14.02,14.13,102600.0,8.1723,8.2128,8.0972,8.1608,102600.0
2009-02-03 10:30:00,14.11,14.16,14.01,14.06,73800.0,8.1492,8.1781,8.0915,8.1203,73800.0
2009-02-03 11:00:00,14.07,14.24,14.07,14.12,66000.0,8.1261,8.2243,8.1261,8.155,66000.0
2009-02-03 11:30:00,14.1,14.14,13.96,13.99,69600.0,8.1434,8.1665,8.0626,8.0799,69600.0
2009-02-03 12:00:00,13.99,14.03,13.93,13.99,48600.0,8.0799,8.103,8.0453,8.0799,48600.0
2009-02-03 12:30:00,13.98,14.01,13.91,13.91,38000.0,8.0741,8.0915,8.0337,8.0337,38000.0
2009-02-03 13:00:00,13.91,13.94,13.85,13.86,67100.0,8.0337,8.051,7.9991,8.0048,67100.0
2009-02-03 13:30:00,13.87,13.92,13.78,13.88,75400.0,8.0106,8.0395,7.9586,8.0164,75400.0
2009-02-03 14:00:00,13.89,14.06,13.88,13.91,85600.0,8.0222,8.1203,8.0164,8.0337,85600.0
2009-02-03 14:30:00,13.91,14.07,13.88,13.95,110200.0,8.0337,8.1261,8.0164,8.0568,110200.0
2009-02-03 15:00:00,13.95,14.18,13.94,14.11,150000.0,8.0568,8.1897,8.051,8.1492,150000.0
2009-02-03 15:30:00,14.11,14.18,14.03,14.09,197000.0,8.1492,8.1897,8.103,8.1377,197000.0
2009-02-04 09:30:00,14.16,14.66,13.97,14.59,144600.0,8.1781,8.4669,8.0684,8.4264,144600.0
2009-02-04 10:00:00,14.63,14.66,14.41,14.46,97300.0,8.4495,8.4669,8.3225,8.3514,97300.0
2009-02-04 10:30:00,14.42,14.52,14.24,14.38,85900.0,8.3283,8.386,8.2243,8.3052,85900.0
2009-02-04 11:00:00,14.35,14.45,14.34,14.44,50200.0,8.2878,8.3456,8.2821,8.3398,50200.0
2009-02-04 11:30:00,14.46,14.57,14.43,14.54,60900.0,8.3514,8.4149,8.334,8.3976,60900.0
2009-02-04 12:00:00,14.53,14.63,14.44,14.53,38900.0,8.3918,8.4495,8.3398,8.3918,38900.0
2009-02-04 12:30:00,14.51,14.58,14.43,14.48,47200.0,8.3802,8.4207,8.334,8.3629,47200.0
2009-02-04 13:00:00,14.47,14.52,14.38,14.46,51400.0,8.3571,8.386,8.3052,8.3514,51400.0
2009-02-04 13:30:00,14.5,14.5,14.17,14.25,76900.0,8.3745,8.3745,8.1839,8.2301,76900.0
2009-02-04 14:00:00,14.25,14.44,14.23,14.27,90800.0,8.2301,8.3398,8.2185,8.2416,90800.0
2009-02-04 14:30:00,14.28,14.5,14.26,14.5,134100.0,8.2474,8.3745,8.2359,8.3745,134100.0
2009-02-04 15:00:00,14.5,14.5,14.36,14.48,137600.0,8.3745,8.3745,8.2936,8.3629,137600.0
2009-02-04 15:30:00,14.47,14.51,14.33,14.35,172800.0,8.3571,8.3802,8.2763,8.2878,172800.0
2009-02-05 09:30:00,14.16,14.36,14.07,14.15,79000.0,8.1781,8.2936,8.1261,8.1723,79000.0
2009-02-05 10:00:00,14.14,14.2,14.04,14.06,123300.0,8.1665,8.2012,8.1088,8.1203,123300.0
2009-02-05 10:30:00,14.08,14.28,14.04,14.24,190500.0,8.1319,8.2474,8.1088,8.2243,190500.0
2009-02-05 11:00:00,14.25,14.33,14.21,14.22,236300.0,8.2301,8.2763,8.207,8.2128,236300.0
2009-02-05 11:30:00,14.22,14.47,14.22,14.4,102100.0,8.2128,8.3571,8.2128,8.3167,102100.0
2009-02-05 12:00:00,14.42,14.45,14.38,14.38,171200.0,8.3283,8.3456,8.3052,8.3052,171200.0
2009-02-05 12:30:00,14.37,14.44,14.37,14.43,163400.0,8.2994,8.3398,8.2994,8.334,163400.0
2009-02-05 13:00:00,14.43,14.47,14.36,14.4,155100.0,8.334,8.3571,8.2936,8.3167,155100.0
2009-02-05 13:30:00,14.4,14.42,14.33,14.34,106700.0,8.3167,8.3283,8.2763,8.2821,106700.0
2009-02-05 14:00:00,14.36,14.42,14.35,14.42,190900.0,8.2936,8.3283,8.2878,8.3283,190900.0
2009-02-05 14:30:00,14.42,14.51,14.29,14.3,172500.0,8.3283,8.3802,8.2532,8.259,172500.0
2009-02-05 15:00:00,14.28,14.38,14.15,14.37,223600.0,8.2474,8.3052,8.1723,8.2994,223600.0
2009-02-05 15:30:00,14.38,14.42,14.27,14.33,160800.0,8.3052,8.3283,8.2416,8.2763,160800.0
2009-02-06 09:30:00,14.34,14.53,14.15,14.45,98800.0,8.3954,8.5067,8.2842,8.4598,98800.0
2009-02-06 10:00:00,14.43,14.48,14.15,14.25,59700.0,8.4481,8.4774,8.2842,8.3427,59700.0
2009-02-06 10:30:00,14.26,14.47,14.22,14.36,59200.0,8.3486,8.4715,8.3252,8.4071,59200.0
2009-02-06 11:00:00,14.37,14.5,14.37,14.45,62900.0,8.413,8.4891,8.413,8.4598,62900.0
2009-02-06 11:30:00,14.44,14.47,14.35,14.36,43300.0,8.454,8.4715,8.4013,8.4071,43300.0
2009-02-06 12:00:00,14.35,14.4,14.27,14.3,53500.0,8.4013,8.4306,8.3545,8.372,53500.0
2009-02-06 12:30:00,14.3,14.46,14.29,14.44,58500.0,8.372,8.4657,8.3662,8.454,58500.0
2009-02-06 13:00:00,14.44,14.66,14.43,14.63,93900.0,8.454,8.5828,8.4481,8.5652,93900.0
2009-02-06 13:30:00,14.63,14.64,14.56,14.57,61500.0,8.5652,8.5711,8.5242,8.5301,61500.0
2009-02-06 14:00:00,14.57,14.59,14.46,14.54,67200.0,8.5301,8.5418,8.4657,8.5125,67200.0
2009-02-06 14:30:00,14.55,14.6,14.48,14.52,76500.0,8.5184,8.5477,8.4774,8.5008,76500.0
2009-02-06 15:00:00,14.52,14.59,14.43,14.55,82900.0,8.5008,8.5418,8.4481,8.5184,82900.0
2009-02-06 15:30:00,14.57,14.64,14.54,14.59,125600.0,8.5301,8.5711,8.5125,8.5418,125600.0
2009-02-09 09:30:00,14.62,15.15,14.56,14.97,158200.0,8.5594,8.8697,8.5242,8.7643,158200.0
2009-02-09 10:00:00,14.95,15.09,14.86,15.08,60400.0,8.7526,8.8345,8.6999,8.8287,60400.0
2009-02-09 10:30:00,15.08,15.31,15.0,15.3,60100.0,8.8287,8.9633,8.7818,8.9575,60100.0
2009-02-09 11:00:00,15.31,15.31,15.12,15.21,40100.0,8.9633,8.9633,8.8521,8.9048,40100.0
2009-02-09 11:30:00,15.22,15.22,15.03,15.04,32800.0,8.9106,8.9106,8.7994,8.8053,32800.0
2009-02-09 12:00:00,15.05,15.11,14.97,15.09,33800.0,8.8111,8.8462,8.7643,8.8345,33800.0
2009-02-09 12:30:00,15.1,15.14,15.05,15.1,34800.0,8.8404,8.8638,8.8111,8.8404,34800.0
2009-02-09 13:00:00,15.09,15.13,15.06,15.07,45000.0,8.8345,8.8579,8.817,8.8228,45000.0
2009-02-09 13:30:00,15.06,15.06,14.9,14.95,55800.0,8.817,8.817,8.7233,8.7526,55800.0
2009-02-09 14:00:00,14.95,14.96,14.76,14.78,79000.0,8.7526,8.7584,8.6413,8.653,79000.0
2009-02-09 14:30:00,14.78,14.78,14.66,14.77,80600.0,8.653,8.653,8.5828,8.6472,80600.0
2009-02-09 15:00:00,14.77,14.99,14.75,14.98,82400.0,8.6472,8.776,8.6355,8.7701,82400.0
2009-02-09 15:30:00,14.98,15.02,14.88,14.89,124400.0,8.7701,8.7935,8.7116,8.7174,124400.0
2009-02-10 09:30:00,14.79,14.91,14.61,14.76,130800.0,8.6589,8.7291,8.5535,8.6413,130800.0
2009-02-10 10:00:00,14.75,14.78,14.56,14.64,112300.0,8.6355,8.653,8.5242,8.5711,112300.0
2009-02-10 10:30:00,14.64,14.76,14.64,14.68,81800.0,8.5711,8.6413,8.5711,8.5945,81800.0
2009-02-10 11:00:00,14.68,14.78,14.37,14.4,90300.0,8.5945,8.653,8.413,8.4306,90300.0
2009-02-10 11:30:00,14.4,14.4,14.03,14.28,94200.0,8.4306,8.4306,8.2139,8.3603,94200.0
2009-02-10 12:00:00,14.28,14.39,14.27,14.34,45000.0,8.3603,8.4247,8.3545,8.3954,45000.0
2009-02-10 12:30:00,14.32,14.41,14.2,14.38,57700.0,8.3837,8.4364,8.3135,8.4189,57700.0
2009-02-10 13:00:00,14.37,14.37,14.03,14.09,64300.0,8.413,8.413,8.2139,8.2491,64300.0
2009-02-10 13:30:00,14.09,14.15,14.07,14.1,44400.0,8.2491,8.2842,8.2374,8.2549,44400.0
2009-02-10 14:00:00,14.1,14.15,13.98,13.98,76100.0,8.2549,8.2842,8.1847,8.1847,76100.0
2009-02-10 14:30:00,13.98,14.04,13.88,13.92,100900.0,8.1847,8.2198,8.1261,8.1495,100900.0
2009-02-10 15:00:00,13.92,14.01,13.86,13.96,122400.0,8.1495,8.2022,8.1144,8.173,122400.0
2009-02-10 15:30:00,13.95,14.11,13.85,13.96,245000.0,8.1671,8.2608,8.1086,8.173,245000.0
2009-02-11 09:30:00,13.99,14.22,13.92,14.08,89500.0,8.1905,8.3252,8.1495,8.2432,89500.0
2009-02-11 10:00:00,14.08,14.15,13.92,13.95,32800.0,8.2432,8.2842,8.1495,8.1671,32800.0
2009-02-11 10:30:00,13.96,14.09,13.93,13.99,49500.0,8.173,8.2491,8.1554,8.1905,49500.0
2009-02-11 11:00:00,13.98,14.1,13.98,14.03,36500.0,8.1847,8.2549,8.1847,8.2139,36500.0
2009-02-11 11:30:00,14.04,14.1,13.97,14.01,13300.0,8.2198,8.2549,8.1788,8.2022,13300.0
2009-02-11 12:00:00,14.01,14.05,13.95,14.02,67900.0,8.2022,8.2257,8.1671,8.2081,67900.0
2009-02-11 12:30:00,14.01,14.16,13.99,14.01,57500.0,8.2022,8.2901,8.1905,8.2022,57500.0
2009-02-11 13:00:00,14.02,14.06,13.91,13.93,49100.0,8.2081,8.2315,8.1437,8.1554,49100.0
2009-02-11 13:30:00,13.93,13.93,13.73,13.74,66700.0,8.1554,8.1554,8.0383,8.0442,66700.0
2009-02-11 14:00:00,13.74,13.88,13.69,13.85,57800.0,8.0442,8.1261,8.0149,8.1086,57800.0
2009-02-11 14:30:00,13.84,14.09,13.82,14.07,71600.0,8.1027,8.2491,8.091,8.2374,71600.0
2009-02-11 15:00:00,14.08,14.13,13.98,14.0,71900.0,8.2432,8.2725,8.1847,8.1964,71900.0
2009-02-11 15:30:00,14.0,14.05,13.9,13.98,91300.0,8.1964,8.2257,8.1378,8.1847,91300.0
2009-02-12 09:30:00,13.82,13.86,13.6,13.64,75100.0,8.091,8.1144,7.9622,7.9856,75100.0
2009-02-12 10:00:00,13.63,13.85,13.55,13.81,63400.0,7.9798,8.1086,7.9329,8.0851,63400.0
2009-02-12 10:30:00,13.83,13.94,13.74,13.9,40000.0,8.0969,8.1613,8.0442,8.1378,40000.0
2009-02-12 11:00:00,13.9,13.93,13.8,13.89,39500.0,8.1378,8.1554,8.0793,8.132,39500.0
2009-02-12 11:30:00,13.91,14.13,13.89,14.04,25100.0,8.1437,8.2725,8.132,8.2198,25100.0
2009-02-12 12:00:00,14.05,14.14,13.97,14.13,39400.0,8.2257,8.2783,8.1788,8.2725,39400.0
2009-02-12 12:30:00,14.11,14.14,13.97,13.99,31100.0,8.2608,8.2783,8.1788,8.1905,31100.0
2009-02-12 13:00:00,13.99,13.99,13.78,13.83,61600.0,8.1905,8.1905,8.0676,8.0969,61600.0
2009-02-12 13:30:00,13.84,13.88,13.74,13.87,42600.0,8.1027,8.1261,8.0442,8.1203,42600.0
2009-02-12 14:00:00,13.87,13.99,13.78,13.89,42400.0,8.1203,8.1905,8.0676,8.132,42400.0
2009-02-12 14:30:00,13.86,13.89,13.64,13.67,80200.0,8.1144,8.132,7.9856,8.0032,80200.0
2009-02-12 15:00:00,13.67,14.0,13.61,13.99,139700.0,8.0032,8.1964,7.9681,8.1905,139700.0
2009-02-12 15:30:00,13.99,14.16,13.86,14.13,197100.0,8.1905,8.2901,8.1144,8.2725,197100.0
2009-02-13 09:30:00,14.08,14.27,14.0,14.18,70500.0,8.2432,8.3545,8.1964,8.3018,70500.0
2009-02-13 10:00:00,14.16,14.29,14.12,14.25,18600.0,8.2901,8.3662,8.2666,8.3427,18600.0
2009-02-13 10:30:00,14.27,14.49,14.27,14.45,36100.0,8.3545,8.4833,8.3545,8.4598,36100.0
2009-02-13 11:00:00,14.46,14.46,14.26,14.27,34300.0,8.4657,8.4657,8.3486,8.3545,34300.0
2009-02-13 11:30:00,14.27,14.32,14.1,14.11,57200.0,8.3545,8.3837,8.2549,8.2608,57200.0
2009-02-13 12:00:00,14.1,14.22,14.1,14.2,29800.0,8.2549,8.3252,8.2549,8.3135,29800.0
2009-02-13 12:30:00,14.21,14.23,14.09,14.14,45700.0,8.3193,8.331,8.2491,8.2783,45700.0
2009-02-13 13:00:00,14.14,14.24,14.12,14.21,46800.0,8.2783,8.3369,8.2666,8.3193,46800.0
2009-02-13 13:30:00,14.22,14.42,14.17,14.38,46300.0,8.3252,8.4423,8.2959,8.4189,46300.0
2009-02-13 14:00:00,14.38,14.44,14.32,14.37,60400.0,8.4189,8.454,8.3837,8.413,60400.0
2009-02-13 14:30:00,14.36,14.38,14.28,14.32,56300.0,8.4071,8.4189,8.3603,8.3837,56300.0
2009-02-13 15:00:00,14.33,14.38,14.14,14.25,101000.0,8.3896,8.4189,8.2783,8.3427,101000.0
2009-02-13 15:30:00,14.26,14.35,14.19,14.19,151700.0,8.3486,8.4013,8.3076,8.3076,151700.0
2009-02-17 09:30:00,14.02,14.02,13.32,13.39,111500.0,8.2081,8.2081,7.7983,7.8393,111500.0
2009-02-17 10:00:00,13.38,13.59,13.27,13.59,56700.0,7.8334,7.9563,7.769,7.9563,56700.0
2009-02-17 10:30:00,13.59,13.66,13.5,13.64,46400.0,7.9563,7.9973,7.9037,7.9856,46400.0
2009-02-17 11:00:00,13.64,13.68,13.56,13.59,41700.0,7.9856,8.009,7.9388,7.9563,41700.0
2009-02-17 11:30:00,13.59,13.6,13.52,13.53,42300.0,7.9563,7.9622,7.9154,7.9212,42300.0
2009-02-17 12:00:00,13.55,13.61,13.48,13.56,59500.0,7.9329,7.9681,7.8919,7.9388,59500.0
2009-02-17 12:30:00,13.56,13.62,13.55,13.56,43000.0,7.9388,7.9739,7.9329,7.9388,43000.0
2009-02-17 13:00:00,13.56,13.58,13.43,13.48,53100.0,7.9388,7.9505,7.8627,7.8919,53100.0
2009-02-17 13:30:00,13.5,13.61,13.48,13.55,51000.0,7.9037,7.9681,7.8919,7.9329,51000.0
2009-02-17 14:00:00,13.56,13.63,13.47,13.48,70900.0,7.9388,7.9798,7.8861,7.8919,70900.0
2009-02-17 14:30:00,13.48,13.57,13.43,13.49,109900.0,7.8919,7.9446,7.8627,7.8978,109900.0
2009-02-17 15:00:00,13.5,13.56,13.41,13.47,112300.0,7.9037,7.9388,7.851,7.8861,112300.0
2009-02-17 15:30:00,13.46,13.64,13.4,13.41,232700.0,7.8802,7.9856,7.8451,7.851,232700.0
2009-02-18 09:30:00,13.5,13.59,13.14,13.16,101100.0,7.9037,7.9563,7.6929,7.7046,101100.0
2009-02-18 10:00:00,13.14,13.24,13.0,13.22,95000.0,7.6929,7.7514,7.6109,7.7397,95000.0
2009-02-18 10:30:00,13.23,13.36,13.18,13.19,63200.0,7.7456,7.8217,7.7163,7.7222,63200.0
2009-02-18 11:00:00,13.18,13.32,13.12,13.32,109700.0,7.7163,7.7983,7.6812,7.7983,109700.0
2009-02-18 11:30:00,13.3,13.43,13.27,13.3,38000.0,7.7866,7.8627,7.769,7.7866,38000.0
2009-02-18 12:00:00,13.28,13.4,13.21,13.22,65300.0,7.7749,7.8451,7.7339,7.7397,65300.0
2009-02-18 12:30:00,13.23,13.31,13.17,13.26,50400.0,7.7456,7.7924,7.7105,7.7631,50400.0
2009-02-18 13:00:00,13.26,13.33,13.2,13.31,37700.0,7.7631,7.8041,7.728,7.7924,37700.0
2009-02-18 13:30:00,13.3,13.31,13.15,13.17,45800.0,7.7866,7.7924,7.6987,7.7105,45800.0
2009-02-18 14:00:00,13.16,13.3,13.12,13.29,86200.0,7.7046,7.7866,7.6812,7.7807,86200.0
2009-02-18 14:30:00,13.29,13.37,13.2,13.37,91800.0,7.7807,7.8275,7.728,7.8275,91800.0
2009-02-18 15:00:00,13.37,13.4,13.26,13.28,111600.0,7.8275,7.8451,7.7631,7.7749,111600.0
2009-02-18 15:30:00,13.26,13.37,13.23,13.3,117900.0,7.7631,7.8275,7.7456,7.7866,117900.0
2009-02-19 09:30:00,13.3,13.59,13.3,13.54,87300.0,7.7866,7.9563,7.7866,7.9271,87300.0
2009-02-19 10:00:00,13.53,13.59,13.35,13.38,61100.0,7.9212,7.9563,7.8158,7.8334,61100.0
2009-02-19 10:30:00,13.39,13.39,13.25,13.3,40200.0,7.8393,7.8393,7.7573,7.7866,40200.0
2009-02-19 11:00:00,13.3,13.49,13.29,13.42,53200.0,7.7866,7.8978,7.7807,7.8568,53200.0
2009-02-19 11:30:00,13.42,13.43,13.24,13.31,62700.0,7.8568,7.8627,7.7514,7.7924,62700.0
2009-02-19 12:00:00,13.32,13.35,13.22,13.22,60700.0,7.7983,7.8158,7.7397,7.7397,60700.0
2009-02-19 12:30:00,13.22,13.24,13.04,13.06,155400.0,7.7397,7.7514,7.6343,7.6461,155400.0
2009-02-19 13:00:00,13.06,13.23,13.05,13.22,69000.0,7.6461,7.7456,7.6402,7.7397,69000.0
2009-02-19 13:30:00,13.21,13.22,12.91,12.92,171500.0,7.7339,7.7397,7.5582,7.5641,171500.0
2009-02-19 14:00:00,12.92,13.0,12.89,12.89,132400.0,7.5641,7.6109,7.5465,7.5465,132400.0
2009-02-19 14:30:00,12.89,12.9,12.77,12.79,158700.0,7.5465,7.5524,7.4763,7.488,158700.0
2009-02-19 15:00:00,12.79,12.82,12.67,12.74,154900.0,7.488,7.5055,7.4177,7.4587,154900.0
2009-02-19 15:30:00,12.75,12.81,12.63,12.67,275800.0,7.4646,7.4997,7.3943,7.4177,275800.0
2009-02-20 09:30:00,12.55,12.55,12.09,12.23,174400.0,7.3475,7.3475,7.0782,7.1601,174400.0
2009-02-20 10:00:00,12.23,12.25,12.06,12.19,132200.0,7.1601,7.1718,7.0606,7.1367,132200.0
2009-02-20 10:30:00,12.19,12.21,12.1,12.13,72200.0,7.1367,7.1484,7.084,7.1016,72200.0
2009-02-20 11:00:00,12.14,12.19,12.01,12.06,57600.0,7.1074,7.1367,7.0313,7.0606,57600.0
2009-02-20 11:30:00,12.06,12.11,12.0,12.07,65400.0,7.0606,7.0899,7.0255,7.0665,65400.0
2009-02-20 12:00:00,12.05,12.07,11.86,11.94,161600.0,7.0547,7.0665,6.9435,6.9903,161600.0
2009-02-20 12:30:00,11.93,11.98,11.82,11.86,71300.0,6.9845,7.0138,6.9201,6.9435,71300.0
2009-02-20 13:00:00,11.86,11.86,11.71,11.83,105000.0,6.9435,6.9435,6.8557,6.9259,105000.0
2009-02-20 13:30:00,11.82,12.01,11.8,11.97,78100.0,6.9201,7.0313,6.9084,7.0079,78100.0
2009-02-20 14:00:00,11.97,12.21,11.88,12.06,127100.0,7.0079,7.1484,6.9552,7.0606,127100.0
2009-02-20 14:30:00,12.05,12.38,12.05,12.26,135700.0,7.0547,7.2479,7.0547,7.1777,135700.0
2009-02-20 15:00:00,12.26,12.26,12.07,12.09,185800.0,7.1777,7.1777,7.0665,7.0782,185800.0
2009-02-20 15:30:00,12.09,12.16,12.02,12.13,252300.0,7.0782,7.1191,7.0372,7.1016,252300.0
2009-02-23 09:30:00,12.25,12.45,12.05,12.11,86800.0,7.1718,7.2889,7.0547,7.0899,86800.0
2009-02-23 10:00:00,12.12,12.18,11.97,12.05,118500.0,7.0957,7.1309,7.0079,7.0547,118500.0
2009-02-23 10:30:00,12.04,12.05,11.8,11.8,60200.0,7.0489,7.0547,6.9084,6.9084,60200.0
2009-02-23 11:00:00,11.81,11.92,11.8,11.85,54400.0,6.9142,6.9786,6.9084,6.9376,54400.0
2009-02-23 11:30:00,11.84,11.84,11.76,11.79,58700.0,6.9318,6.9318,6.885,6.9025,58700.0
2009-02-23 12:00:00,11.79,11.8,11.75,11.76,38300.0,6.9025,6.9084,6.8791,6.885,38300.0
2009-02-23 12:30:00,11.77,11.77,11.43,11.44,62100.0,6.8908,6.8908,6.6918,6.6976,62100.0
2009-02-23 13:00:00,11.43,11.52,11.4,11.42,93300.0,6.6918,6.7444,6.6742,6.6859,93300.0
2009-02-23 13:30:00,11.43,11.5,11.38,11.38,88600.0,6.6918,6.7327,6.6625,6.6625,88600.0
2009-02-23 14:00:00,11.38,11.54,11.36,11.54,102400.0,6.6625,6.7562,6.6508,6.7562,102400.0
2009-02-23 14:30:00,11.53,11.54,11.26,11.27,113100.0,6.7503,6.7562,6.5922,6.5981,113100.0
2009-02-23 15:00:00,11.27,11.36,11.2,11.26,143300.0,6.5981,6.6508,6.5571,6.5922,143300.0
2009-02-23 15:30:00,11.24,11.33,11.15,11.19,253400.0,6.5805,6.6332,6.5278,6.5512,253400.0
2009-02-24 09:30:00,11.37,11.44,11.22,11.38,76100.0,6.6566,6.6976,6.5688,6.6625,76100.0
2009-02-24 10:00:00,11.36,11.4,11.04,11.21,110800.0,6.6508,6.6742,6.4634,6.563,110800.0
2009-02-24 10:30:00,11.21,11.33,11.2,11.23,125500.0,6.563,6.6332,6.5571,6.5747,125500.0
2009-02-24 11:00:00,11.25,11.32,11.23,11.26,77600.0,6.5864,6.6274,6.5747,6.5922,77600.0
2009-02-24 11:30:00,11.27,11.27,11.13,11.18,48700.0,6.5981,6.5981,6.5161,6.5454,48700.0
2009-02-24 12:00:00,11.2,11.24,11.03,11.14,78300.0,6.5571,6.5805,6.4576,6.522,78300.0
2009-02-24 12:30:00,11.15,11.28,11.14,11.25,98800.0,6.5278,6.6039,6.522,6.5864,98800.0
2009-02-24 13:00:00,11.24,11.27,11.17,11.27,109200.0,6.5805,6.5981,6.5395,6.5981,109200.0
2009-02-24 13:30:00,11.27,11.32,11.26,11.32,117900.0,6.5981,6.6274,6.5922,6.6274,117900.0
2009-02-24 14:00:00,11.32,11.51,11.32,11.4,115300.0,6.6274,6.7386,6.6274,6.6742,115300.0
2009-02-24 14:30:00,11.42,11.54,11.39,11.54,102800.0,6.6859,6.7562,6.6683,6.7562,102800.0
2009-02-24 15:00:00,11.53,11.58,11.5,11.52,133100.0,6.7503,6.7796,6.7327,6.7444,133100.0
2009-02-24 15:30:00,11.52,11.62,11.47,11.52,223500.0,6.7444,6.803,6.7152,6.7444,223500.0
2009-02-25 09:30:00,11.48,11.62,11.27,11.42,89500.0,6.721,6.803,6.5981,6.6859,89500.0
2009-02-25 10:00:00,11.41,11.41,11.17,11.22,61500.0,6.68,6.68,6.5395,6.5688,61500.0
2009-02-25 10:30:00,11.22,11.24,11.07,11.11,50600.0,6.5688,6.5805,6.481,6.5044,50600.0
2009-02-25 11:00:00,11.13,11.3,11.11,11.28,34800.0,6.5161,6.6156,6.5044,6.6039,34800.0
2009-02-25 11:30:00,11.28,11.38,11.14,11.15,40300.0,6.6039,6.6625,6.522,6.5278,40300.0
2009-02-25 12:00:00,11.13,11.19,11.08,11.08,38300.0,6.5161,6.5512,6.4868,6.4868,38300.0
2009-02-25 12:30:00,11.1,11.11,10.97,10.99,92800.0,6.4986,6.5044,6.4224,6.4342,92800.0
2009-02-25 13:00:00,10.99,11.05,10.95,10.95,52900.0,6.4342,6.4693,6.4107,6.4107,52900.0
2009-02-25 13:30:00,10.97,11.16,10.96,11.1,125000.0,6.4224,6.5337,6.4166,6.4986,125000.0
2009-02-25 14:00:00,11.1,11.13,10.92,10.99,126900.0,6.4986,6.5161,6.3932,6.4342,126900.0
2009-02-25 14:30:00,11.0,11.05,10.95,11.01,93600.0,6.44,6.4693,6.4107,6.4459,93600.0
2009-02-25 15:00:00,11.0,11.11,10.97,11.04,193400.0,6.44,6.5044,6.4224,6.4634,193400.0
2009-02-25 15:30:00,11.04,11.09,10.89,10.89,202000.0,6.4634,6.4927,6.3756,6.3756,202000.0
2009-02-26 09:30:00,11.06,11.29,10.89,11.01,103700.0,6.4751,6.6098,6.3756,6.4459,103700.0
2009-02-26 10:00:00,10.98,11.09,10.95,11.06,102200.0,6.4283,6.4927,6.4107,6.4751,102200.0
2009-02-26 10:30:00,11.06,11.18,11.05,11.13,85300.0,6.4751,6.5454,6.4693,6.5161,85300.0
2009-02-26 11:00:00,11.13,11.14,11.06,11.06,60700.0,6.5161,6.522,6.4751,6.4751,60700.0
2009-02-26 11:30:00,11.07,11.07,11.01,11.06,40900.0,6.481,6.481,6.4459,6.4751,40900.0
2009-02-26 12:00:00,11.06,11.1,10.95,10.96,43100.0,6.4751,6.4986,6.4107,6.4166,43100.0
2009-02-26 12:30:00,10.95,11.04,10.95,10.99,36300.0,6.4107,6.4634,6.4107,6.4342,36300.0
2009-02-26 13:00:00,10.99,11.03,10.87,10.89,100800.0,6.4342,6.4576,6.3639,6.3756,100800.0
2009-02-26 13:30:00,10.89,10.97,10.81,10.95,102600.0,6.3756,6.4224,6.3288,6.4107,102600.0
2009-02-26 14:00:00,10.93,11.01,10.88,10.99,62700.0,6.399,6.4459,6.3698,6.4342,62700.0
2009-02-26 14:30:00,10.98,10.99,10.81,10.85,95100.0,6.4283,6.4342,6.3288,6.3522,95100.0
2009-02-26 15:00:00,10.84,10.84,10.67,10.69,116200.0,6.3463,6.3463,6.2468,6.2585,116200.0
2009-02-26 15:30:00,10.7,10.84,10.68,10.74,148900.0,6.2644,6.3463,6.2527,6.2878,148900.0
2009-02-27 09:30:00,10.56,10.56,10.12,10.35,133600.0,6.1824,6.1824,5.9248,6.0595,133600.0
2009-02-27 10:00:00,10.35,10.41,10.18,10.18,158200.0,6.0595,6.0946,5.9599,5.9599,158200.0
2009-02-27 10:30:00,10.17,10.4,10.13,10.39,104500.0,5.9541,6.0887,5.9307,6.0829,104500.0
2009-02-27 11:00:00,10.39,10.56,10.39,10.56,129700.0,6.0829,6.1824,6.0829,6.1824,129700.0
2009-02-27 11:30:00,10.57,10.69,10.52,10.54,461700.0,6.1883,6.2585,6.159,6.1707,461700.0
2009-02-27 12:00:00,10.55,10.6,10.51,10.56,133600.0,6.1766,6.2058,6.1531,6.1824,133600.0
2009-02-27 12:30:00,10.56,10.59,10.5,10.53,89400.0,6.1824,6.2,6.1473,6.1648,89400.0
2009-02-27 13:00:00,10.54,10.56,10.44,10.45,118600.0,6.1707,6.1824,6.1122,6.118,118600.0
2009-02-27 13:30:00,10.45,10.5,10.34,10.49,159000.0,6.118,6.1473,6.0536,6.1414,159000.0
2009-02-27 14:00:00,10.48,10.57,10.44,10.45,168500.0,6.1356,6.1883,6.1122,6.118,168500.0
2009-02-27 14:30:00,10.45,10.56,10.42,10.47,155400.0,6.118,6.1824,6.1004,6.1297,155400.0
2009-02-27 15:00:00,10.47,10.47,10.37,10.43,192500.0,6.1297,6.1297,6.0712,6.1063,192500.0
2009-02-27 15:30:00,10.43,10.56,10.41,10.46,285800.0,6.1063,6.1824,6.0946,6.1239,285800.0
2009-03-02 09:30:00,10.79,11.22,10.4,10.58,363600.0,6.3171,6.5688,6.0887,6.1941,363600.0
2009-03-02 10:00:00,10.58,10.64,10.27,10.45,167600.0,6.1941,6.2292,6.0126,6.118,167600.0
2009-03-02 10:30:00,10.44,10.47,10.19,10.2,159200.0,6.1122,6.1297,5.9658,5.9716,159200.0
2009-03-02 11:00:00,10.2,10.3,10.19,10.22,98900.0,5.9716,6.0302,5.9658,5.9834,98900.0
2009-03-02 11:30:00,10.23,10.26,10.13,10.16,104700.0,5.9892,6.0068,5.9307,5.9482,104700.0
2009-03-02 12:00:00,10.17,10.24,10.14,10.21,69800.0,5.9541,5.9951,5.9365,5.9775,69800.0
2009-03-02 12:30:00,10.21,10.29,10.15,10.16,114500.0,5.9775,6.0243,5.9424,5.9482,114500.0
2009-03-02 13:00:00,10.16,10.19,10.06,10.07,110400.0,5.9482,5.9658,5.8897,5.8955,110400.0
2009-03-02 13:30:00,10.07,10.21,10.03,10.21,76700.0,5.8955,5.9775,5.8721,5.9775,76700.0
2009-03-02 14:00:00,10.2,10.24,10.12,10.16,103000.0,5.9716,5.9951,5.9248,5.9482,103000.0
2009-03-02 14:30:00,10.16,10.25,10.14,10.18,178700.0,5.9482,6.0009,5.9365,5.9599,178700.0
2009-03-02 15:00:00,10.17,10.19,10.09,10.14,221600.0,5.9541,5.9658,5.9072,5.9365,221600.0
2009-03-02 15:30:00,10.15,10.17,10.03,10.07,288500.0,5.9424,5.9541,5.8721,5.8955,288500.0
2009-03-03 09:30:00,10.23,10.37,10.14,10.29,137700.0,5.9892,6.0712,5.9365,6.0243,137700.0
2009-03-03 10:00:00,10.29,10.3,10.08,10.18,120800.0,6.0243,6.0302,5.9014,5.9599,120800.0
2009-03-03 10:30:00,10.18,10.24,10.07,10.1,46800.0,5.9599,5.9951,5.8955,5.9131,46800.0
2009-03-03 11:00:00,10.1,10.1,9.87,9.96,105900.0,5.9131,5.9131,5.7784,5.8311,105900.0
2009-03-03 11:30:00,9.97,9.99,9.75,9.78,126600.0,5.837,5.8487,5.7082,5.7258,126600.0
2009-03-03 12:00:00,9.79,9.99,9.75,9.96,110300.0,5.7316,5.8487,5.7082,5.8311,110300.0
2009-03-03 12:30:00,9.96,10.04,9.93,9.96,51300.0,5.8311,5.878,5.8136,5.8311,51300.0
2009-03-03 13:00:00,9.96,10.09,9.96,10.02,67800.0,5.8311,5.9072,5.8311,5.8663,67800.0
2009-03-03 13:30:00,10.03,10.06,9.93,10.04,78400.0,5.8721,5.8897,5.8136,5.878,78400.0
2009-03-03 14:00:00,10.04,10.16,10.02,10.14,80900.0,5.878,5.9482,5.8663,5.9365,80900.0
2009-03-03 14:30:00,10.14,10.21,10.11,10.17,108000.0,5.9365,5.9775,5.919,5.9541,108000.0
2009-03-03 15:00:00,10.17,10.19,9.99,10.01,148100.0,5.9541,5.9658,5.8487,5.8604,148100.0
2009-03-03 15:30:00,10.0,10.03,9.88,9.93,188900.0,5.8546,5.8721,5.7843,5.8136,188900.0
2009-03-04 09:30:00,10.1,10.3,10.02,10.09,89000.0,5.9131,6.0302,5.8663,5.9072,89000.0
2009-03-04 10:00:00,10.1,10.16,9.94,9.97,124400.0,5.9131,5.9482,5.8194,5.837,124400.0
2009-03-04 10:30:00,9.99,10.04,9.97,10.0,93900.0,5.8487,5.878,5.837,5.8546,93900.0
2009-03-04 11:00:00,10.01,10.04,9.96,10.0,105600.0,5.8604,5.878,5.8311,5.8546,105600.0
2009-03-04 11:30:00,10.01,10.03,9.91,9.97,60600.0,5.8604,5.8721,5.8019,5.837,60600.0
2009-03-04 12:00:00,9.97,10.06,9.96,10.0,119300.0,5.837,5.8897,5.8311,5.8546,119300.0
2009-03-04 12:30:00,10.0,10.07,9.97,9.98,69000.0,5.8546,5.8955,5.837,5.8428,69000.0
2009-03-04 13:00:00,9.98,10.04,9.97,10.03,74700.0,5.8428,5.878,5.837,5.8721,74700.0
2009-03-04 13:30:00,10.02,10.07,10.0,10.0,65700.0,5.8663,5.8955,5.8546,5.8546,65700.0
2009-03-04 14:00:00,10.0,10.06,9.97,10.03,115600.0,5.8546,5.8897,5.837,5.8721,115600.0
2009-03-04 14:30:00,10.04,10.24,10.03,10.22,113200.0,5.878,5.9951,5.8721,5.9834,113200.0
2009-03-04 15:00:00,10.21,10.34,10.21,10.32,145600.0,5.9775,6.0536,5.9775,6.0419,145600.0
2009-03-04 15:30:00,10.33,10.34,10.12,10.13,194700.0,6.0478,6.0536,5.9248,5.9307,194700.0
2009-03-05 09:30:00,10.0,10.02,9.81,9.92,80800.0,5.8546,5.8663,5.7433,5.8077,80800.0
2009-03-05 10:00:00,9.92,9.98,9.74,9.75,87300.0,5.8077,5.8428,5.7023,5.7082,87300.0
2009-03-05 10:30:00,9.75,9.79,9.56,9.56,123200.0,5.7082,5.7316,5.597,5.597,123200.0
2009-03-05 11:00:00,9.56,9.57,9.29,9.34,132700.0,5.597,5.6028,5.4389,5.4682,132700.0
2009-03-05 11:30:00,9.34,9.39,9.29,9.31,71800.0,5.4682,5.4974,5.4389,5.4506,71800.0
2009-03-05 12:00:00,9.31,9.32,9.25,9.27,87900.0,5.4506,5.4564,5.4155,5.4272,87900.0
2009-03-05 12:30:00,9.27,9.3,9.19,9.2,68600.0,5.4272,5.4447,5.3803,5.3862,68600.0
2009-03-05 13:00:00,9.2,9.33,9.18,9.29,91700.0,5.3862,5.4623,5.3745,5.4389,91700.0
2009-03-05 13:30:00,9.3,9.3,9.19,9.21,77700.0,5.4447,5.4447,5.3803,5.392,77700.0
2009-03-05 14:00:00,9.22,9.24,9.11,9.12,81600.0,5.3979,5.4096,5.3335,5.3394,81600.0
2009-03-05 14:30:00,9.12,9.22,9.1,9.1,136800.0,5.3394,5.3979,5.3276,5.3276,136800.0
2009-03-05 15:00:00,9.1,9.23,9.1,9.14,169000.0,5.3276,5.4038,5.3276,5.3511,169000.0
2009-03-05 15:30:00,9.14,9.14,8.98,9.05,396200.0,5.3511,5.3511,5.2574,5.2984,396200.0
2009-03-06 09:30:00,9.14,9.42,9.11,9.3,84200.0,5.3511,5.515,5.3335,5.4447,84200.0
2009-03-06 10:00:00,9.28,9.34,9.1,9.21,92100.0,5.433,5.4682,5.3276,5.392,92100.0
2009-03-06 10:30:00,9.22,9.24,8.97,9.01,93300.0,5.3979,5.4096,5.2515,5.275,93300.0
2009-03-06 11:00:00,9.0,9.14,8.98,9.09,74000.0,5.2691,5.3511,5.2574,5.3218,74000.0
2009-03-06 11:30:00,9.1,9.24,9.09,9.2,70400.0,5.3276,5.4096,5.3218,5.3862,70400.0
2009-03-06 12:00:00,9.19,9.33,9.19,9.29,75900.0,5.3803,5.4623,5.3803,5.4389,75900.0
2009-03-06 12:30:00,9.29,9.3,9.16,9.19,64100.0,5.4389,5.4447,5.3628,5.3803,64100.0
2009-03-06 13:00:00,9.19,9.22,9.12,9.15,78100.0,5.3803,5.3979,5.3394,5.3569,78100.0
2009-03-06 13:30:00,9.15,9.15,9.04,9.1,73100.0,5.3569,5.3569,5.2925,5.3276,73100.0
2009-03-06 14:00:00,9.12,9.21,9.1,9.18,182800.0,5.3394,5.392,5.3276,5.3745,182800.0
2009-03-06 14:30:00,9.16,9.2,9.06,9.07,99000.0,5.3628,5.3862,5.3042,5.3101,99000.0
2009-03-06 15:00:00,9.08,9.11,9.02,9.03,113400.0,5.3159,5.3335,5.2808,5.2867,113400.0
2009-03-06 15:30:00,9.03,9.27,9.01,9.27,285800.0,5.2867,5.4272,5.275,5.4272,285800.0
2009-03-09 09:30:00,9.19,9.6,9.19,9.55,142800.0,5.3803,5.6204,5.3803,5.5911,142800.0
2009-03-09 10:00:00,9.55,9.65,9.53,9.6,99800.0,5.5911,5.6496,5.5794,5.6204,99800.0
2009-03-09 10:30:00,9.6,9.65,9.52,9.52,116200.0,5.6204,5.6496,5.5735,5.5735,116200.0
2009-03-09 11:00:00,9.53,9.55,9.49,9.54,104500.0,5.5794,5.5911,5.556,5.5852,104500.0
2009-03-09 11:30:00,9.53,9.59,9.49,9.51,127200.0,5.5794,5.6145,5.556,5.5677,127200.0
2009-03-09 12:00:00,9.51,9.55,9.49,9.51,120700.0,5.5677,5.5911,5.556,5.5677,120700.0
2009-03-09 12:30:00,9.52,9.52,9.39,9.42,89100.0,5.5735,5.5735,5.4974,5.515,89100.0
2009-03-09 13:00:00,9.41,9.42,9.25,9.26,78700.0,5.5091,5.515,5.4155,5.4213,78700.0
2009-03-09 13:30:00,9.26,9.33,9.25,9.26,61700.0,5.4213,5.4623,5.4155,5.4213,61700.0
2009-03-09 14:00:00,9.26,9.32,9.14,9.19,146000.0,5.4213,5.4564,5.3511,5.3803,146000.0
2009-03-09 14:30:00,9.18,9.19,9.11,9.15,198800.0,5.3745,5.3803,5.3335,5.3569,198800.0
2009-03-09 15:00:00,9.15,9.19,9.04,9.09,88200.0,5.3569,5.3803,5.2925,5.3218,88200.0
2009-03-09 15:30:00,9.09,9.15,9.01,9.09,155500.0,5.3218,5.3569,5.275,5.3218,155500.0
2009-03-10 09:30:00,9.37,9.63,9.28,9.58,71800.0,5.4857,5.6379,5.433,5.6087,71800.0
2009-03-10 10:00:00,9.59,9.71,9.57,9.61,50900.0,5.6145,5.6848,5.6028,5.6262,50900.0
2009-03-10 10:30:00,9.61,9.66,9.54,9.56,73600.0,5.6262,5.6555,5.5852,5.597,73600.0
2009-03-10 11:00:00,9.57,9.64,9.51,9.63,61400.0,5.6028,5.6438,5.5677,5.6379,61400.0
2009-03-10 11:30:00,9.63,9.69,9.63,9.69,68400.0,5.6379,5.6731,5.6379,5.6731,68400.0
2009-03-10 12:00:00,9.69,9.78,9.69,9.76,75500.0,5.6731,5.7258,5.6731,5.714,75500.0
2009-03-10 12:30:00,9.76,9.77,9.68,9.68,44400.0,5.714,5.7199,5.6672,5.6672,44400.0
2009-03-10 13:00:00,9.69,9.69,9.63,9.64,73300.0,5.6731,5.6731,5.6379,5.6438,73300.0
2009-03-10 13:30:00,9.64,9.66,9.58,9.58,115900.0,5.6438,5.6555,5.6087,5.6087,115900.0
2009-03-10 14:00:00,9.59,9.59,9.45,9.49,148300.0,5.6145,5.6145,5.5326,5.556,148300.0
2009-03-10 14:30:00,9.5,9.58,9.46,9.53,182800.0,5.5618,5.6087,5.5384,5.5794,182800.0
2009-03-10 15:00:00,9.52,9.58,9.49,9.58,197500.0,5.5735,5.6087,5.556,5.6087,197500.0
2009-03-10 15:30:00,9.58,9.7,9.58,9.68,185700.0,5.6087,5.6789,5.6087,5.6672,185700.0
2009-03-11 09:30:00,9.65,10.2,9.65,10.19,116300.0,5.6496,5.9716,5.6496,5.9658,116300.0
2009-03-11 10:00:00,10.2,10.28,10.14,10.28,76500.0,5.9716,6.0185,5.9365,6.0185,76500.0
2009-03-11 10:30:00,10.28,10.31,10.07,10.13,90900.0,6.0185,6.036,5.8955,5.9307,90900.0
2009-03-11 11:00:00,10.14,10.26,10.14,10.19,67700.0,5.9365,6.0068,5.9365,5.9658,67700.0
2009-03-11 11:30:00,10.19,10.23,10.15,10.23,64300.0,5.9658,5.9892,5.9424,5.9892,64300.0
2009-03-11 12:00:00,10.22,10.31,10.22,10.23,95600.0,5.9834,6.036,5.9834,5.9892,95600.0
2009-03-11 12:30:00,10.23,10.26,10.18,10.18,51800.0,5.9892,6.0068,5.9599,5.9599,51800.0
2009-03-11 13:00:00,10.19,10.23,10.14,10.16,53600.0,5.9658,5.9892,5.9365,5.9482,53600.0
2009-03-11 13:30:00,10.16,10.25,10.16,10.22,91400.0,5.9482,6.0009,5.9482,5.9834,91400.0
2009-03-11 14:00:00,10.22,10.27,10.02,10.07,88300.0,5.9834,6.0126,5.8663,5.8955,88300.0
2009-03-11 14:30:00,10.06,10.18,10.05,10.13,79900.0,5.8897,5.9599,5.8838,5.9307,79900.0
2009-03-11 15:00:00,10.14,10.35,10.09,10.33,112300.0,5.9365,6.0595,5.9072,6.0478,112300.0
2009-03-11 15:30:00,10.32,10.35,10.26,10.27,138600.0,6.0419,6.0595,6.0068,6.0126,138600.0
2009-03-12 09:30:00,10.28,10.41,10.06,10.15,87200.0,6.0185,6.0946,5.8897,5.9424,87200.0
2009-03-12 10:00:00,10.15,10.35,10.1,10.33,95700.0,5.9424,6.0595,5.9131,6.0478,95700.0
2009-03-12 10:30:00,10.33,10.49,10.3,10.42,63800.0,6.0478,6.1414,6.0302,6.1004,63800.0
2009-03-12 11:00:00,10.42,10.43,10.32,10.33,55200.0,6.1004,6.1063,6.0419,6.0478,55200.0
2009-03-12 11:30:00,10.32,10.41,10.29,10.32,65800.0,6.0419,6.0946,6.0243,6.0419,65800.0
2009-03-12 12:00:00,10.32,10.5,10.32,10.49,66200.0,6.0419,6.1473,6.0419,6.1414,66200.0
2009-03-12 12:30:00,10.5,10.63,10.48,10.63,88000.0,6.1473,6.2234,6.1356,6.2234,88000.0
2009-03-12 13:00:00,10.64,10.67,10.56,10.56,85300.0,6.2292,6.2468,6.1824,6.1824,85300.0
2009-03-12 13:30:00,10.56,10.64,10.54,10.61,91500.0,6.1824,6.2292,6.1707,6.2117,91500.0
2009-03-12 14:00:00,10.6,10.7,10.58,10.68,115900.0,6.2058,6.2644,6.1941,6.2527,115900.0
2009-03-12 14:30:00,10.68,10.82,10.67,10.78,149800.0,6.2527,6.3346,6.2468,6.3112,149800.0
2009-03-12 15:00:00,10.79,10.81,10.72,10.75,128400.0,6.3171,6.3288,6.2761,6.2936,128400.0
2009-03-12 15:30:00,10.74,10.83,10.72,10.76,215900.0,6.2878,6.3405,6.2761,6.2995,215900.0
2009-03-13 09:30:00,10.76,10.93,10.65,10.81,90200.0,6.2995,6.399,6.2351,6.3288,90200.0
2009-03-13 10:00:00,10.79,10.84,10.69,10.72,104400.0,6.3171,6.3463,6.2585,6.2761,104400.0
2009-03-13 10:30:00,10.72,10.97,10.72,10.91,64400.0,6.2761,6.4224,6.2761,6.3873,64400.0
2009-03-13 11:00:00,10.91,10.96,10.83,10.9,107200.0,6.3873,6.4166,6.3405,6.3815,107200.0
2009-03-13 11:30:00,10.89,10.91,10.82,10.87,89900.0,6.3756,6.3873,6.3346,6.3639,89900.0
2009-03-13 12:00:00,10.88,10.94,10.88,10.92,107600.0,6.3698,6.4049,6.3698,6.3932,107600.0
2009-03-13 12:30:00,10.91,11.02,10.89,10.96,56600.0,6.3873,6.4517,6.3756,6.4166,56600.0
2009-03-13 13:00:00,10.95,11.09,10.93,11.07,62700.0,6.4107,6.4927,6.399,6.481,62700.0
2009-03-13 13:30:00,11.08,11.09,11.03,11.08,116000.0,6.4868,6.4927,6.4576,6.4868,116000.0
2009-03-13 14:00:00,11.08,11.16,11.08,11.1,88000.0,6.4868,6.5337,6.4868,6.4986,88000.0
2009-03-13 14:30:00,11.09,11.12,11.03,11.04,82000.0,6.4927,6.5103,6.4576,6.4634,82000.0
2009-03-13 15:00:00,11.03,11.2,11.03,11.15,118600.0,6.4576,6.5571,6.4576,6.5278,118600.0
2009-03-13 15:30:00,11.16,11.17,11.06,11.1,224700.0,6.5337,6.5395,6.4751,6.4986,224700.0
2009-03-16 09:30:00,11.3,11.46,11.05,11.41,86300.0,6.6156,6.7093,6.4693,6.68,86300.0
2009-03-16 10:00:00,11.41,11.49,11.37,11.46,76100.0,6.68,6.7269,6.6566,6.7093,76100.0
2009-03-16 10:30:00,11.46,11.76,11.44,11.56,175900.0,6.7093,6.885,6.6976,6.7679,175900.0
2009-03-16 11:00:00,11.57,11.8,11.56,11.68,140900.0,6.7737,6.9084,6.7679,6.8381,140900.0
2009-03-16 11:30:00,11.67,11.69,11.6,11.61,69400.0,6.8323,6.844,6.7913,6.7971,69400.0
2009-03-16 12:00:00,11.61,11.76,11.6,11.76,65500.0,6.7971,6.885,6.7913,6.885,65500.0
2009-03-16 12:30:00,11.76,12.05,11.75,11.99,173700.0,6.885,7.0547,6.8791,7.0196,173700.0
2009-03-16 13:00:00,11.99,12.02,11.91,11.91,143400.0,7.0196,7.0372,6.9728,6.9728,143400.0
2009-03-16 13:30:00,11.91,11.98,11.85,11.85,96500.0,6.9728,7.0138,6.9376,6.9376,96500.0
2009-03-16 14:00:00,11.85,11.85,11.69,11.72,78400.0,6.9376,6.9376,6.844,6.8615,78400.0
2009-03-16 14:30:00,11.73,11.79,11.64,11.64,84800.0,6.8674,6.9025,6.8147,6.8147,84800.0
2009-03-16 15:00:00,11.65,11.66,11.4,11.51,207500.0,6.8206,6.8264,6.6742,6.7386,207500.0
2009-03-16 15:30:00,11.51,11.59,11.4,11.49,218500.0,6.7386,6.7854,6.6742,6.7269,218500.0
2009-03-17 09:30:00,11.61,11.64,11.21,11.45,125900.0,6.7971,6.8147,6.563,6.7035,125900.0
2009-03-17 10:00:00,11.43,11.75,11.43,11.59,102700.0,6.6918,6.8791,6.6918,6.7854,102700.0
2009-03-17 10:30:00,11.59,11.79,11.49,11.76,53800.0,6.7854,6.9025,6.7269,6.885,53800.0
2009-03-17 11:00:00,11.75,11.77,11.68,11.72,52000.0,6.8791,6.8908,6.8381,6.8615,52000.0
2009-03-17 11:30:00,11.71,11.77,11.67,11.77,42000.0,6.8557,6.8908,6.8323,6.8908,42000.0
2009-03-17 12:00:00,11.76,11.9,11.75,11.9,54000.0,6.885,6.9669,6.8791,6.9669,54000.0
2009-03-17 12:30:00,11.89,11.93,11.81,11.82,58200.0,6.9611,6.9845,6.9142,6.9201,58200.0
2009-03-17 13:00:00,11.81,11.82,11.72,11.75,83000.0,6.9142,6.9201,6.8615,6.8791,83000.0
2009-03-17 13:30:00,11.75,11.8,11.69,11.69,102600.0,6.8791,6.9084,6.844,6.844,102600.0
2009-03-17 14:00:00,11.69,11.76,11.69,11.7,85700.0,6.844,6.885,6.844,6.8498,85700.0
2009-03-17 14:30:00,11.7,11.81,11.68,11.78,141400.0,6.8498,6.9142,6.8381,6.8967,141400.0
2009-03-17 15:00:00,11.77,11.98,11.74,11.92,197500.0,6.8908,7.0138,6.8732,6.9786,197500.0
2009-03-17 15:30:00,11.92,12.04,11.87,12.04,222000.0,6.9786,7.0489,6.9494,7.0489,222000.0
2009-03-18 09:30:00,12.93,13.03,12.47,12.94,362100.0,7.5699,7.6285,7.3006,7.5758,362100.0
2009-03-18 10:00:00,12.94,13.11,12.84,13.02,350100.0,7.5758,7.6753,7.5173,7.6226,350100.0
2009-03-18 10:30:00,13.01,13.01,12.71,12.81,288400.0,7.6168,7.6168,7.4411,7.4997,288400.0
2009-03-18 11:00:00,12.81,12.84,12.68,12.71,163800.0,7.4997,7.5173,7.4236,7.4411,163800.0
2009-03-18 11:30:00,12.71,12.78,12.61,12.76,165800.0,7.4411,7.4821,7.3826,7.4704,165800.0
2009-03-18 12:00:00,12.77,12.87,12.77,12.8,147900.0,7.4763,7.5348,7.4763,7.4938,147900.0
2009-03-18 12:30:00,12.79,12.8,12.68,12.79,106500.0,7.488,7.4938,7.4236,7.488,106500.0
2009-03-18 13:00:00,12.8,12.81,12.71,12.76,84600.0,7.4938,7.4997,7.4411,7.4704,84600.0
2009-03-18 13:30:00,12.76,12.89,12.74,12.85,110600.0,7.4704,7.5465,7.4587,7.5231,110600.0
2009-03-18 14:00:00,12.85,13.35,12.85,13.23,210700.0,7.5231,7.8158,7.5231,7.7456,210700.0
2009-03-18 14:30:00,13.24,13.46,13.1,13.44,250700.0,7.7514,7.8802,7.6695,7.8685,250700.0
2009-03-18 15:00:00,13.44,13.54,13.34,13.51,443100.0,7.8685,7.9271,7.81,7.9095,443100.0
2009-03-18 15:30:00,13.51,13.79,13.48,13.75,537800.0,7.9095,8.0734,7.8919,8.05,537800.0
2009-03-19 09:30:00,13.97,14.34,13.87,13.99,214000.0,8.1788,8.3954,8.1203,8.1905,214000.0
2009-03-19 10:00:00,13.98,14.01,13.75,13.89,172600.0,8.1847,8.2022,8.05,8.132,172600.0
2009-03-19 10:30:00,13.87,14.07,13.86,14.05,130300.0,8.1203,8.2374,8.1144,8.2257,130300.0
2009-03-19 11:00:00,14.07,14.14,13.96,14.03,96800.0,8.2374,8.2783,8.173,8.2139,96800.0
2009-03-19 11:30:00,14.02,14.04,13.91,13.96,147000.0,8.2081,8.2198,8.1437,8.173,147000.0
2009-03-19 12:00:00,13.96,13.99,13.95,13.97,77300.0,8.173,8.1905,8.1671,8.1788,77300.0
2009-03-19 12:30:00,13.97,14.01,13.9,13.91,97100.0,8.1788,8.2022,8.1378,8.1437,97100.0
2009-03-19 13:00:00,13.91,13.95,13.84,13.91,104900.0,8.1437,8.1671,8.1027,8.1437,104900.0
2009-03-19 13:30:00,13.91,14.0,13.87,13.98,99300.0,8.1437,8.1964,8.1203,8.1847,99300.0
2009-03-19 14:00:00,13.98,14.02,13.76,13.8,173400.0,8.1847,8.2081,8.0559,8.0793,173400.0
2009-03-19 14:30:00,13.8,13.85,13.66,13.71,154800.0,8.0793,8.1086,7.9973,8.0266,154800.0
2009-03-19 15:00:00,13.71,13.81,13.7,13.71,156000.0,8.0266,8.0851,8.0207,8.0266,156000.0
2009-03-19 15:30:00,13.71,13.82,13.71,13.79,276300.0,8.0266,8.091,8.0266,8.0734,276300.0
2009-03-20 09:30:00,13.94,14.23,13.84,14.0,370800.0,8.1613,8.331,8.1027,8.1964,370800.0
2009-03-20 10:00:00,14.0,14.05,13.93,14.04,70400.0,8.1964,8.2257,8.1554,8.2198,70400.0
2009-03-20 10:30:00,14.03,14.04,13.8,13.86,90900.0,8.2139,8.2198,8.0793,8.1144,90900.0
2009-03-20 11:00:00,13.86,13.87,13.59,13.65,84000.0,8.1144,8.1203,7.9563,7.9915,84000.0
2009-03-20 11:30:00,13.65,13.7,13.55,13.56,61800.0,7.9915,8.0207,7.9329,7.9388,61800.0
2009-03-20 12:00:00,13.57,13.66,13.54,13.61,62200.0,7.9446,7.9973,7.9271,7.9681,62200.0
2009-03-20 12:30:00,13.6,13.69,13.48,13.53,77600.0,7.9622,8.0149,7.8919,7.9212,77600.0
2009-03-20 13:00:00,13.53,13.53,13.32,13.32,57500.0,7.9212,7.9212,7.7983,7.7983,57500.0
2009-03-20 13:30:00,13.32,13.4,13.2,13.23,75400.0,7.7983,7.8451,7.728,7.7456,75400.0
2009-03-20 14:00:00,13.22,13.25,13.14,13.2,79500.0,7.7397,7.7573,7.6929,7.728,79500.0
2009-03-20 14:30:00,13.2,13.27,13.15,13.24,98200.0,7.728,7.769,7.6987,7.7514,98200.0
2009-03-20 15:00:00,13.24,13.39,13.24,13.35,104900.0,7.7514,7.8393,7.7514,7.8158,104900.0
2009-03-20 15:30:00,13.35,13.44,13.28,13.29,187000.0,7.8158,7.8685,7.7749,7.7807,187000.0
2009-03-23 09:30:00,13.69,13.92,13.5,13.78,122600.0,8.0149,8.1495,7.9037,8.0676,122600.0
2009-03-23 10:00:00,13.8,14.24,13.79,14.02,126900.0,8.0793,8.3369,8.0734,8.2081,126900.0
2009-03-23 10:30:00,14.02,14.14,13.99,14.05,97600.0,8.2081,8.2783,8.1905,8.2257,97600.0
2009-03-23 11:00:00,14.07,14.14,14.02,14.03,84700.0,8.2374,8.2783,8.2081,8.2139,84700.0
2009-03-23 11:30:00,14.02,14.06,13.95,14.04,117100.0,8.2081,8.2315,8.1671,8.2198,117100.0
2009-03-23 12:00:00,14.03,14.2,14.03,14.2,83000.0,8.2139,8.3135,8.2139,8.3135,83000.0
2009-03-23 12:30:00,14.2,14.2,14.09,14.11,69300.0,8.3135,8.3135,8.2491,8.2608,69300.0
2009-03-23 13:00:00,14.11,14.18,14.0,14.02,89400.0,8.2608,8.3018,8.1964,8.2081,89400.0
2009-03-23 13:30:00,14.01,14.06,13.97,14.05,107000.0,8.2022,8.2315,8.1788,8.2257,107000.0
2009-03-23 14:00:00,14.04,14.21,14.04,14.16,155200.0,8.2198,8.3193,8.2198,8.2901,155200.0
2009-03-23 14:30:00,14.16,14.33,14.16,14.32,122100.0,8.2901,8.3896,8.2901,8.3837,122100.0
2009-03-23 15:00:00,14.33,14.39,14.24,14.37,201300.0,8.3896,8.4247,8.3369,8.413,201300.0
2009-03-23 15:30:00,14.37,14.61,14.36,14.61,286200.0,8.413,8.5535,8.4071,8.5535,286200.0
2009-03-24 09:30:00,14.33,14.38,14.09,14.36,128500.0,8.3896,8.4189,8.2491,8.4071,128500.0
2009-03-24 10:00:00,14.36,14.54,14.29,14.3,84900.0,8.4071,8.5125,8.3662,8.372,84900.0
2009-03-24 10:30:00,14.3,14.32,14.09,14.21,116900.0,8.372,8.3837,8.2491,8.3193,116900.0
2009-03-24 11:00:00,14.2,14.3,14.16,14.28,82500.0,8.3135,8.372,8.2901,8.3603,82500.0
2009-03-24 11:30:00,14.28,14.43,14.26,14.29,67600.0,8.3603,8.4481,8.3486,8.3662,67600.0
2009-03-24 12:00:00,14.29,14.29,14.16,14.25,81600.0,8.3662,8.3662,8.2901,8.3427,81600.0
2009-03-24 12:30:00,14.26,14.35,14.25,14.33,68700.0,8.3486,8.4013,8.3427,8.3896,68700.0
2009-03-24 13:00:00,14.34,14.49,14.32,14.46,61600.0,8.3954,8.4833,8.3837,8.4657,61600.0
2009-03-24 13:30:00,14.46,14.49,14.27,14.32,97000.0,8.4657,8.4833,8.3545,8.3837,97000.0
2009-03-24 14:00:00,14.32,14.38,14.27,14.31,123900.0,8.3837,8.4189,8.3545,8.3779,123900.0
2009-03-24 14:30:00,14.31,14.44,14.3,14.35,101000.0,8.3779,8.454,8.372,8.4013,101000.0
2009-03-24 15:00:00,14.35,14.4,14.1,14.14,172000.0,8.4013,8.4306,8.2549,8.2783,172000.0
2009-03-24 15:30:00,14.15,14.18,13.98,14.01,299600.0,8.2842,8.3018,8.1847,8.2022,299600.0
2009-03-25 09:30:00,14.23,14.68,14.04,14.65,85400.0,8.331,8.5945,8.2198,8.5769,85400.0
2009-03-25 10:00:00,14.66,15.01,14.65,14.88,112100.0,8.5828,8.7877,8.5769,8.7116,112100.0
2009-03-25 10:30:00,14.88,14.95,14.7,14.74,125000.0,8.7116,8.7526,8.6062,8.6296,125000.0
2009-03-25 11:00:00,14.73,14.8,14.66,14.73,174600.0,8.6238,8.6647,8.5828,8.6238,174600.0
2009-03-25 11:30:00,14.73,14.8,14.57,14.74,142100.0,8.6238,8.6647,8.5301,8.6296,142100.0
2009-03-25 12:00:00,14.75,14.81,14.6,14.69,89600.0,8.6355,8.6706,8.5477,8.6003,89600.0
2009-03-25 12:30:00,14.7,14.75,14.64,14.72,60700.0,8.6062,8.6355,8.5711,8.6179,60700.0
2009-03-25 13:00:00,14.72,14.78,14.42,14.45,86200.0,8.6179,8.653,8.4423,8.4598,86200.0
2009-03-25 13:30:00,14.46,14.47,14.28,14.42,93200.0,8.4657,8.4715,8.3603,8.4423,93200.0
2009-03-25 14:00:00,14.4,14.4,14.1,14.11,188700.0,8.4306,8.4306,8.2549,8.2608,188700.0
2009-03-25 14:30:00,14.12,14.17,13.93,13.93,275400.0,8.2666,8.2959,8.1554,8.1554,275400.0
2009-03-25 15:00:00,13.92,14.2,13.85,14.16,334100.0,8.1495,8.3135,8.1086,8.2901,334100.0
2009-03-25 15:30:00,14.15,14.5,14.15,14.48,357200.0,8.2842,8.4891,8.2842,8.4774,357200.0
2009-03-26 09:30:00,14.76,15.09,14.7,14.92,131200.0,8.6413,8.8345,8.6062,8.735,131200.0
2009-03-26 10:00:00,14.93,15.07,14.85,14.86,80000.0,8.7409,8.8228,8.694,8.6999,80000.0
2009-03-26 10:30:00,14.87,15.07,14.75,15.05,266700.0,8.7057,8.8228,8.6355,8.8111,266700.0
2009-03-26 11:00:00,15.07,15.29,15.05,15.2,106000.0,8.8228,8.9516,8.8111,8.8989,106000.0
2009-03-26 11:30:00,15.21,15.35,15.05,15.2,138100.0,8.9048,8.9867,8.8111,8.8989,138100.0
2009-03-26 12:00:00,15.18,15.44,15.18,15.35,103700.0,8.8872,9.0394,8.8872,8.9867,103700.0
2009-03-26 12:30:00,15.36,15.37,15.14,15.18,101300.0,8.9926,8.9985,8.8638,8.8872,101300.0
2009-03-26 13:00:00,15.17,15.35,15.15,15.28,146000.0,8.8814,8.9867,8.8697,8.9458,146000.0
2009-03-26 13:30:00,15.27,15.3,15.11,15.15,133800.0,8.9399,8.9575,8.8462,8.8697,133800.0
2009-03-26 14:00:00,15.15,15.26,15.08,15.11,160800.0,8.8697,8.9341,8.8287,8.8462,160800.0
2009-03-26 14:30:00,15.11,15.11,14.77,14.78,374000.0,8.8462,8.8462,8.6472,8.653,374000.0
2009-03-26 15:00:00,14.79,14.91,14.74,14.91,366500.0,8.6589,8.7291,8.6296,8.7291,366500.0
2009-03-26 15:30:00,14.91,15.08,14.85,15.02,368300.0,8.7291,8.8287,8.694,8.7935,368300.0
2009-03-27 09:30:00,14.98,14.98,14.02,14.08,274200.0,8.7701,8.7701,8.2081,8.2432,274200.0
2009-03-27 10:00:00,14.07,14.16,14.0,14.16,152100.0,8.2374,8.2901,8.1964,8.2901,152100.0
2009-03-27 10:30:00,14.16,14.36,14.13,14.28,151800.0,8.2901,8.4071,8.2725,8.3603,151800.0
2009-03-27 11:00:00,14.29,14.42,14.26,14.4,62400.0,8.3662,8.4423,8.3486,8.4306,62400.0
2009-03-27 11:30:00,14.39,14.49,14.3,14.32,67400.0,8.4247,8.4833,8.372,8.3837,67400.0
2009-03-27 12:00:00,14.32,14.35,14.22,14.22,54700.0,8.3837,8.4013,8.3252,8.3252,54700.0
2009-03-27 12:30:00,14.22,14.26,14.1,14.1,87800.0,8.3252,8.3486,8.2549,8.2549,87800.0
2009-03-27 13:00:00,14.09,14.17,14.05,14.14,77500.0,8.2491,8.2959,8.2257,8.2783,77500.0
2009-03-27 13:30:00,14.13,14.22,14.0,14.02,86100.0,8.2725,8.3252,8.1964,8.2081,86100.0
2009-03-27 14:00:00,14.02,14.33,14.0,14.3,115400.0,8.2081,8.3896,8.1964,8.372,115400.0
2009-03-27 14:30:00,14.3,14.37,14.24,14.36,127600.0,8.372,8.413,8.3369,8.4071,127600.0
2009-03-27 15:00:00,14.36,14.4,14.23,14.24,147700.0,8.4071,8.4306,8.331,8.3369,147700.0
2009-03-27 15:30:00,14.25,14.3,14.12,14.21,287500.0,8.3427,8.372,8.2666,8.3193,287500.0
2009-03-30 09:30:00,13.75,13.9,13.15,13.23,330400.0,8.05,8.1378,7.6987,7.7456,330400.0
2009-03-30 10:00:00,13.23,13.36,13.19,13.27,215300.0,7.7456,7.8217,7.7222,7.769,215300.0
2009-03-30 10:30:00,13.27,13.5,13.2,13.45,182600.0,7.769,7.9037,7.728,7.8744,182600.0
2009-03-30 11:00:00,13.44,13.61,13.39,13.5,165000.0,7.8685,7.9681,7.8393,7.9037,165000.0
2009-03-30 11:30:00,13.5,13.52,13.39,13.5,140800.0,7.9037,7.9154,7.8393,7.9037,140800.0
2009-03-30 12:00:00,13.49,13.58,13.43,13.49,163800.0,7.8978,7.9505,7.8627,7.8978,163800.0
2009-03-30 12:30:00,13.49,13.52,13.4,13.45,146600.0,7.8978,7.9154,7.8451,7.8744,146600.0
2009-03-30 13:00:00,13.45,13.65,13.4,13.63,158100.0,7.8744,7.9915,7.8451,7.9798,158100.0
2009-03-30 13:30:00,13.63,13.65,13.5,13.52,103400.0,7.9798,7.9915,7.9037,7.9154,103400.0
2009-03-30 14:00:00,13.51,13.68,13.51,13.6,156800.0,7.9095,8.009,7.9095,7.9622,156800.0
2009-03-30 14:30:00,13.59,13.64,13.5,13.55,140800.0,7.9563,7.9856,7.9037,7.9329,140800.0
2009-03-30 15:00:00,13.53,13.68,13.51,13.65,278000.0,7.9212,8.009,7.9095,7.9915,278000.0
2009-03-30 15:30:00,13.65,13.83,13.6,13.78,505600.0,7.9915,8.0969,7.9622,8.0676,505600.0
2009-03-31 09:30:00,14.11,14.25,13.92,13.97,181300.0,8.2608,8.3427,8.1495,8.1788,181300.0
2009-03-31 10:00:00,13.96,14.22,13.95,14.2,152000.0,8.173,8.3252,8.1671,8.3135,152000.0
2009-03-31 10:30:00,14.21,14.25,14.02,14.09,168100.0,8.3193,8.3427,8.2081,8.2491,168100.0
2009-03-31 11:00:00,14.09,14.16,14.06,14.06,109700.0,8.2491,8.2901,8.2315,8.2315,109700.0
2009-03-31 11:30:00,14.08,14.12,14.01,14.1,65000.0,8.2432,8.2666,8.2022,8.2549,65000.0
2009-03-31 12:00:00,14.1,14.11,14.03,14.1,86900.0,8.2549,8.2608,8.2139,8.2549,86900.0
2009-03-31 12:30:00,14.08,14.13,14.06,14.12,121800.0,8.2432,8.2725,8.2315,8.2666,121800.0
2009-03-31 13:00:00,14.11,14.23,14.1,14.23,101900.0,8.2608,8.331,8.2549,8.331,101900.0
2009-03-31 13:30:00,14.24,14.36,14.24,14.3,111000.0,8.3369,8.4071,8.3369,8.372,111000.0
2009-03-31 14:00:00,14.31,14.33,14.28,14.3,150100.0,8.3779,8.3896,8.3603,8.372,150100.0
2009-03-31 14:30:00,14.31,14.5,14.31,14.47,157400.0,8.3779,8.4891,8.3779,8.4715,157400.0
2009-03-31 15:00:00,14.47,14.48,14.33,14.4,147900.0,8.4715,8.4774,8.3896,8.4306,147900.0
2009-03-31 15:30:00,14.39,14.4,14.24,14.25,308200.0,8.4247,8.4306,8.3369,8.3427,308200.0
2009-04-01 09:30:00,13.96,14.0,13.59,14.0,186800.0,8.173,8.1964,7.9563,8.1964,186800.0
2009-04-01 10:00:00,14.0,14.31,13.97,14.27,307600.0,8.1964,8.3779,8.1788,8.3545,307600.0
2009-04-01 10:30:00,14.28,14.36,14.17,14.2,146200.0,8.3603,8.4071,8.2959,8.3135,146200.0
2009-04-01 11:00:00,14.2,14.21,13.96,14.02,201200.0,8.3135,8.3193,8.173,8.2081,201200.0
2009-04-01 11:30:00,14.02,14.22,14.01,14.22,138100.0,8.2081,8.3252,8.2022,8.3252,138100.0
2009-04-01 12:00:00,14.23,14.51,14.23,14.41,135600.0,8.331,8.495,8.331,8.4364,135600.0
2009-04-01 12:30:00,14.4,14.42,14.2,14.23,138600.0,8.4306,8.4423,8.3135,8.331,138600.0
2009-04-01 13:00:00,14.23,14.3,14.16,14.19,135700.0,8.331,8.372,8.2901,8.3076,135700.0
2009-04-01 13:30:00,14.19,14.25,14.16,14.23,235200.0,8.3076,8.3427,8.2901,8.331,235200.0
2009-04-01 14:00:00,14.24,14.44,14.24,14.37,220400.0,8.3369,8.454,8.3369,8.413,220400.0
2009-04-01 14:30:00,14.37,14.43,14.29,14.31,243600.0,8.413,8.4481,8.3662,8.3779,243600.0
2009-04-01 15:00:00,14.31,14.31,14.0,14.16,303400.0,8.3779,8.3779,8.1964,8.2901,303400.0
2009-04-01 15:30:00,14.15,14.32,14.11,14.25,324300.0,8.2842,8.3837,8.2608,8.3427,324300.0
2009-04-02 09:30:00,14.72,14.99,14.69,14.72,118100.0,8.6179,8.776,8.6003,8.6179,118100.0
2009-04-02 10:00:00,14.74,14.87,14.72,14.79,130900.0,8.6296,8.7057,8.6179,8.6589,130900.0
2009-04-02 10:30:00,14.78,14.8,14.66,14.74,164000.0,8.653,8.6647,8.5828,8.6296,164000.0
2009-04-02 11:00:00,14.74,14.81,14.72,14.8,138800.0,8.6296,8.6706,8.6179,8.6647,138800.0
2009-04-02 11:30:00,14.8,14.8,14.6,14.7,119300.0,8.6647,8.6647,8.5477,8.6062,119300.0
2009-04-02 12:00:00,14.7,14.86,14.67,14.83,125500.0,8.6062,8.6999,8.5886,8.6823,125500.0
2009-04-02 12:30:00,14.84,14.89,14.77,14.78,141300.0,8.6882,8.7174,8.6472,8.653,141300.0
2009-04-02 13:00:00,14.77,14.84,14.76,14.77,135100.0,8.6472,8.6882,8.6413,8.6472,135100.0
2009-04-02 13:30:00,14.76,14.8,14.62,14.67,184600.0,8.6413,8.6647,8.5594,8.5886,184600.0
2009-04-02 14:00:00,14.68,14.9,14.67,14.88,158100.0,8.5945,8.7233,8.5886,8.7116,158100.0
2009-04-02 14:30:00,14.88,14.94,14.78,14.81,210800.0,8.7116,8.7467,8.653,8.6706,210800.0
2009-04-02 15:00:00,14.81,14.88,14.62,14.77,297800.0,8.6706,8.7116,8.5594,8.6472,297800.0
2009-04-02 15:30:00,14.77,14.86,14.66,14.74,416400.0,8.6472,8.6999,8.5828,8.6296,416400.0
2009-04-03 09:30:00,14.71,14.96,14.62,14.72,124000.0,8.6121,8.7584,8.5594,8.6179,124000.0
2009-04-03 10:00:00,14.72,14.73,14.49,14.61,147400.0,8.6179,8.6238,8.4833,8.5535,147400.0
2009-04-03 10:30:00,14.61,14.62,14.53,14.6,118100.0,8.5535,8.5594,8.5067,8.5477,118100.0
2009-04-03 11:00:00,14.59,14.75,14.58,14.72,138000.0,8.5418,8.6355,8.5359,8.6179,138000.0
2009-04-03 11:30:00,14.73,14.9,14.72,14.85,115500.0,8.6238,8.7233,8.6179,8.694,115500.0
2009-04-03 12:00:00,14.84,15.06,14.84,15.04,155400.0,8.6882,8.817,8.6882,8.8053,155400.0
2009-04-03 12:30:00,15.04,15.04,14.8,14.81,84700.0,8.8053,8.8053,8.6647,8.6706,84700.0
2009-04-03 13:00:00,14.81,14.88,14.76,14.88,72900.0,8.6706,8.7116,8.6413,8.7116,72900.0
2009-04-03 13:30:00,14.9,15.03,14.86,15.01,52700.0,8.7233,8.7994,8.6999,8.7877,52700.0
2009-04-03 14:00:00,15.01,15.2,14.94,15.18,125200.0,8.7877,8.8989,8.7467,8.8872,125200.0
2009-04-03 14:30:00,15.17,15.2,15.1,15.2,112900.0,8.8814,8.8989,8.8404,8.8989,112900.0
2009-04-03 15:00:00,15.19,15.21,15.02,15.04,162100.0,8.8931,8.9048,8.7935,8.8053,162100.0
2009-04-03 15:30:00,15.04,15.25,15.02,15.22,206200.0,8.8053,8.9282,8.7935,8.9106,206200.0
2009-04-06 09:30:00,15.03,15.07,14.56,14.58,194900.0,8.7994,8.8228,8.5242,8.5359,194900.0
2009-04-06 10:00:00,14.57,14.86,14.54,14.71,111600.0,8.5301,8.6999,8.5125,8.6121,111600.0
2009-04-06 10:30:00,14.71,14.89,14.62,14.89,104600.0,8.6121,8.7174,8.5594,8.7174,104600.0
2009-04-06 11:00:00,14.89,14.89,14.74,14.77,69800.0,8.7174,8.7174,8.6296,8.6472,69800.0
2009-04-06 11:30:00,14.76,14.77,14.71,14.75,88400.0,8.6413,8.6472,8.6121,8.6355,88400.0
2009-04-06 12:00:00,14.75,14.77,14.63,14.64,112600.0,8.6355,8.6472,8.5652,8.5711,112600.0
2009-04-06 12:30:00,14.64,14.78,14.64,14.76,101500.0,8.5711,8.653,8.5711,8.6413,101500.0
2009-04-06 13:00:00,14.75,14.84,14.75,14.84,127500.0,8.6355,8.6882,8.6355,8.6882,127500.0
2009-04-06 13:30:00,14.83,15.02,14.82,15.0,167900.0,8.6823,8.7935,8.6765,8.7818,167900.0
2009-04-06 14:00:00,15.0,15.1,14.97,15.04,103400.0,8.7818,8.8404,8.7643,8.8053,103400.0
2009-04-06 14:30:00,15.05,15.13,14.92,15.12,125600.0,8.8111,8.8579,8.735,8.8521,125600.0
2009-04-06 15:00:00,15.1,15.14,14.96,15.11,166000.0,8.8404,8.8638,8.7584,8.8462,166000.0
2009-04-06 15:30:00,15.11,15.22,15.07,15.19,226600.0,8.8462,8.9106,8.8228,8.8931,226600.0
2009-04-07 09:30:00,14.82,14.95,14.75,14.89,170200.0,8.6765,8.7526,8.6355,8.7174,170200.0
2009-04-07 10:00:00,14.9,15.04,14.78,15.03,108200.0,8.7233,8.8053,8.653,8.7994,108200.0
2009-04-07 10:30:00,15.04,15.16,15.01,15.13,94600.0,8.8053,8.8755,8.7877,8.8579,94600.0
2009-04-07 11:00:00,15.12,15.18,15.0,15.13,142300.0,8.8521,8.8872,8.7818,8.8579,142300.0
2009-04-07 11:30:00,15.13,15.21,15.11,15.21,51600.0,8.8579,8.9048,8.8462,8.9048,51600.0
2009-04-07 12:00:00,15.22,15.24,15.13,15.14,79500.0,8.9106,8.9223,8.8579,8.8638,79500.0
2009-04-07 12:30:00,15.15,15.19,15.13,15.18,78200.0,8.8697,8.8931,8.8579,8.8872,78200.0
2009-04-07 13:00:00,15.18,15.19,14.99,14.99,125500.0,8.8872,8.8931,8.776,8.776,125500.0
2009-04-07 13:30:00,14.99,15.04,14.88,14.99,72900.0,8.776,8.8053,8.7116,8.776,72900.0
2009-04-07 14:00:00,14.99,15.04,14.99,15.04,71300.0,8.776,8.8053,8.776,8.8053,71300.0
2009-04-07 14:30:00,15.04,15.04,14.87,14.93,141000.0,8.8053,8.8053,8.7057,8.7409,141000.0
2009-04-07 15:00:00,14.94,15.02,14.86,14.9,87400.0,8.7467,8.7935,8.6999,8.7233,87400.0
2009-04-07 15:30:00,14.9,14.99,14.82,14.84,176300.0,8.7233,8.776,8.6765,8.6882,176300.0
2009-04-08 09:30:00,14.87,15.27,14.82,15.24,81800.0,8.7057,8.9399,8.6765,8.9223,81800.0
2009-04-08 10:00:00,15.26,15.48,15.17,15.24,109600.0,8.9341,9.0629,8.8814,8.9223,109600.0
2009-04-08 10:30:00,15.23,15.25,15.08,15.17,89400.0,8.9165,8.9282,8.8287,8.8814,89400.0
2009-04-08 11:00:00,15.17,15.4,15.17,15.35,66000.0,8.8814,9.016,8.8814,8.9867,66000.0
2009-04-08 11:30:00,15.34,15.5,15.34,15.49,95700.0,8.9809,9.0746,8.9809,9.0687,95700.0
2009-04-08 12:00:00,15.49,15.55,15.46,15.51,63800.0,9.0687,9.1038,9.0511,9.0804,63800.0
2009-04-08 12:30:00,15.5,15.64,15.49,15.62,63400.0,9.0746,9.1565,9.0687,9.1448,63400.0
2009-04-08 13:00:00,15.61,15.62,15.53,15.53,47400.0,9.139,9.1448,9.0921,9.0921,47400.0
2009-04-08 13:30:00,15.53,15.54,15.47,15.5,98600.0,9.0921,9.098,9.057,9.0746,98600.0
2009-04-08 14:00:00,15.51,15.51,15.34,15.39,167500.0,9.0804,9.0804,8.9809,9.0102,167500.0
2009-04-08 14:30:00,15.38,15.43,15.33,15.41,192900.0,9.0043,9.0336,8.975,9.0219,192900.0
2009-04-08 15:00:00,15.4,15.41,15.26,15.37,164600.0,9.016,9.0219,8.9341,8.9985,164600.0
2009-04-08 15:30:00,15.37,15.46,15.34,15.44,244000.0,8.9985,9.0511,8.9809,9.0394,244000.0
2009-04-09 09:30:00,15.88,16.39,15.78,16.39,117700.0,9.297,9.5956,9.2385,9.5956,117700.0
2009-04-09 10:00:00,16.38,16.5,16.3,16.34,81400.0,9.5898,9.66,9.5429,9.5663,81400.0
2009-04-09 10:30:00,16.34,16.37,16.26,16.28,57800.0,9.5663,9.5839,9.5195,9.5312,57800.0
2009-04-09 11:00:00,16.28,16.34,16.26,16.3,54400.0,9.5312,9.5663,9.5195,9.5429,54400.0
2009-04-09 11:30:00,16.3,16.31,16.23,16.27,43600.0,9.5429,9.5488,9.5019,9.5254,43600.0
2009-04-09 12:00:00,16.28,16.35,16.24,16.28,44700.0,9.5312,9.5722,9.5078,9.5312,44700.0
2009-04-09 12:30:00,16.27,16.32,16.25,16.25,36300.0,9.5254,9.5546,9.5137,9.5137,36300.0
2009-04-09 13:00:00,16.25,16.37,16.25,16.33,37100.0,9.5137,9.5839,9.5137,9.5605,37100.0
2009-04-09 13:30:00,16.33,16.38,16.31,16.38,44100.0,9.5605,9.5898,9.5488,9.5898,44100.0
2009-04-09 14:00:00,16.38,16.42,16.25,16.27,75300.0,9.5898,9.6132,9.5137,9.5254,75300.0
2009-04-09 14:30:00,16.28,16.42,16.28,16.31,82800.0,9.5312,9.6132,9.5312,9.5488,82800.0
2009-04-09 15:00:00,16.32,16.32,16.25,16.31,84700.0,9.5546,9.5546,9.5137,9.5488,84700.0
2009-04-09 15:30:00,16.32,16.39,16.3,16.36,188900.0,9.5546,9.5956,9.5429,9.5781,188900.0
2009-04-13 09:30:00,16.4,16.66,15.96,15.98,116700.0,9.6015,9.7537,9.3439,9.3556,116700.0
2009-04-13 10:00:00,15.99,16.29,15.98,16.17,64700.0,9.3614,9.5371,9.3556,9.4668,64700.0
2009-04-13 10:30:00,16.19,16.19,16.05,16.05,48200.0,9.4785,9.4785,9.3966,9.3966,48200.0
2009-04-13 11:00:00,16.04,16.23,15.9,16.2,81500.0,9.3907,9.5019,9.3087,9.4844,81500.0
2009-04-13 11:30:00,16.19,16.19,16.0,16.08,58500.0,9.4785,9.4785,9.3673,9.4141,58500.0
2009-04-13 12:00:00,16.09,16.22,16.05,16.14,34700.0,9.42,9.4961,9.3966,9.4493,34700.0
2009-04-13 12:30:00,16.16,16.25,16.16,16.21,22500.0,9.461,9.5137,9.461,9.4902,22500.0
2009-04-13 13:00:00,16.2,16.25,16.12,16.2,27500.0,9.4844,9.5137,9.4375,9.4844,27500.0
2009-04-13 13:30:00,16.2,16.31,16.2,16.31,23100.0,9.4844,9.5488,9.4844,9.5488,23100.0
2009-04-13 14:00:00,16.31,16.44,16.3,16.38,76700.0,9.5488,9.6249,9.5429,9.5898,76700.0
2009-04-13 14:30:00,16.38,16.43,16.35,16.36,67800.0,9.5898,9.619,9.5722,9.5781,67800.0
2009-04-13 15:00:00,16.36,16.59,16.32,16.56,96000.0,9.5781,9.7127,9.5546,9.6951,96000.0
2009-04-13 15:30:00,16.56,16.65,16.48,16.52,161200.0,9.6951,9.7478,9.6483,9.6717,161200.0
2009-04-14 09:30:00,16.7,16.7,16.2,16.46,76300.0,9.7771,9.7771,9.4844,9.6366,76300.0
2009-04-14 10:00:00,16.47,16.56,16.4,16.52,91000.0,9.6425,9.6951,9.6015,9.6717,91000.0
2009-04-14 10:30:00,16.52,16.58,16.49,16.5,40900.0,9.6717,9.7069,9.6542,9.66,40900.0
2009-04-14 11:00:00,16.5,16.51,16.26,16.3,67500.0,9.66,9.6659,9.5195,9.5429,67500.0
2009-04-14 11:30:00,16.29,16.37,16.25,16.26,54800.0,9.5371,9.5839,9.5137,9.5195,54800.0
2009-04-14 12:00:00,16.26,16.26,16.12,16.22,41200.0,9.5195,9.5195,9.4375,9.4961,41200.0
2009-04-14 12:30:00,16.25,16.26,15.98,16.03,52000.0,9.5137,9.5195,9.3556,9.3849,52000.0
2009-04-14 13:00:00,16.05,16.1,16.0,16.1,34600.0,9.3966,9.4258,9.3673,9.4258,34600.0
2009-04-14 13:30:00,16.1,16.12,16.01,16.11,32300.0,9.4258,9.4375,9.3731,9.4317,32300.0
2009-04-14 14:00:00,16.11,16.11,15.97,16.04,120500.0,9.4317,9.4317,9.3497,9.3907,120500.0
2009-04-14 14:30:00,16.05,16.12,15.99,16.06,166800.0,9.3966,9.4375,9.3614,9.4024,166800.0
2009-04-14 15:00:00,16.07,16.14,15.99,16.0,161200.0,9.4083,9.4493,9.3614,9.3673,161200.0
2009-04-14 15:30:00,16.0,16.01,15.8,15.83,291900.0,9.3673,9.3731,9.2502,9.2678,291900.0
2009-04-15 09:30:00,15.83,15.94,15.55,15.9,54100.0,9.2678,9.3322,9.1038,9.3087,54100.0
2009-04-15 10:00:00,15.89,16.08,15.88,15.88,38800.0,9.3029,9.4141,9.297,9.297,38800.0
2009-04-15 10:30:00,15.9,15.94,15.79,15.86,32600.0,9.3087,9.3322,9.2443,9.2853,32600.0
2009-04-15 11:00:00,15.86,15.88,15.67,15.69,74000.0,9.2853,9.297,9.1741,9.1858,74000.0
2009-04-15 11:30:00,15.7,15.9,15.7,15.85,100900.0,9.1917,9.3087,9.1917,9.2795,100900.0
2009-04-15 12:00:00,15.86,15.92,15.85,15.87,65200.0,9.2853,9.3205,9.2795,9.2912,65200.0
2009-04-15 12:30:00,15.87,15.93,15.83,15.86,70700.0,9.2912,9.3263,9.2678,9.2853,70700.0
2009-04-15 13:00:00,15.86,15.95,15.84,15.93,37800.0,9.2853,9.338,9.2736,9.3263,37800.0
2009-04-15 13:30:00,15.95,16.01,15.8,15.85,43400.0,9.338,9.3731,9.2502,9.2795,43400.0
2009-04-15 14:00:00,15.84,15.98,15.76,15.78,54800.0,9.2736,9.3556,9.2268,9.2385,54800.0
2009-04-15 14:30:00,15.76,15.86,15.75,15.81,83600.0,9.2268,9.2853,9.2209,9.2561,83600.0
2009-04-15 15:00:00,15.82,15.9,15.74,15.78,171300.0,9.2619,9.3087,9.2151,9.2385,171300.0
2009-04-15 15:30:00,15.78,15.86,15.74,15.79,406500.0,9.2385,9.2853,9.2151,9.2443,406500.0
2009-04-16 09:30:00,15.98,16.02,15.51,15.63,109100.0,9.3556,9.379,9.0804,9.1507,109100.0
2009-04-16 10:00:00,15.62,15.67,15.51,15.6,78300.0,9.1448,9.1741,9.0804,9.1331,78300.0
2009-04-16 10:30:00,15.59,15.66,15.41,15.48,64600.0,9.1273,9.1682,9.0219,9.0629,64600.0
2009-04-16 11:00:00,15.48,15.55,15.45,15.54,54800.0,9.0629,9.1038,9.0453,9.098,54800.0
2009-04-16 11:30:00,15.54,15.61,15.53,15.59,62200.0,9.098,9.139,9.0921,9.1273,62200.0
2009-04-16 12:00:00,15.58,15.58,15.5,15.52,70800.0,9.1214,9.1214,9.0746,9.0863,70800.0
2009-04-16 12:30:00,15.51,15.64,15.5,15.62,89200.0,9.0804,9.1565,9.0746,9.1448,89200.0
2009-04-16 13:00:00,15.62,15.65,15.54,15.59,73800.0,9.1448,9.1624,9.098,9.1273,73800.0
2009-04-16 13:30:00,15.59,15.61,15.52,15.6,64900.0,9.1273,9.139,9.0863,9.1331,64900.0
2009-04-16 14:00:00,15.6,15.71,15.58,15.69,87000.0,9.1331,9.1975,9.1214,9.1858,87000.0
2009-04-16 14:30:00,15.69,15.91,15.69,15.85,100100.0,9.1858,9.3146,9.1858,9.2795,100100.0
2009-04-16 15:00:00,15.85,16.0,15.83,15.98,241700.0,9.2795,9.3673,9.2678,9.3556,241700.0
2009-04-16 15:30:00,15.99,16.06,15.9,15.98,360600.0,9.3614,9.4024,9.3087,9.3556,360600.0
2009-04-17 09:30:00,15.97,16.03,15.78,16.0,134100.0,9.3497,9.3849,9.2385,9.3673,134100.0
2009-04-17 10:00:00,15.99,16.04,15.98,16.0,83100.0,9.3614,9.3907,9.3556,9.3673,83100.0
2009-04-17 10:30:00,16.0,16.0,15.82,15.89,71100.0,9.3673,9.3673,9.2619,9.3029,71100.0
2009-04-17 11:00:00,15.88,16.03,15.87,16.02,88100.0,9.297,9.3849,9.2912,9.379,88100.0
2009-04-17 11:30:00,16.02,16.08,15.94,16.03,70400.0,9.379,9.4141,9.3322,9.3849,70400.0
2009-04-17 12:00:00,16.04,16.17,16.03,16.14,77700.0,9.3907,9.4668,9.3849,9.4493,77700.0
2009-04-17 12:30:00,16.13,16.19,16.08,16.1,82300.0,9.4434,9.4785,9.4141,9.4258,82300.0
2009-04-17 13:00:00,16.09,16.12,16.07,16.08,47500.0,9.42,9.4375,9.4083,9.4141,47500.0
2009-04-17 13:30:00,16.07,16.09,16.04,16.05,51300.0,9.4083,9.42,9.3907,9.3966,51300.0
2009-04-17 14:00:00,16.06,16.06,16.0,16.01,65600.0,9.4024,9.4024,9.3673,9.3731,65600.0
2009-04-17 14:30:00,16.02,16.13,15.97,15.98,73500.0,9.379,9.4434,9.3497,9.3556,73500.0
2009-04-17 15:00:00,15.98,16.11,15.97,16.06,105200.0,9.3556,9.4317,9.3497,9.4024,105200.0
2009-04-17 15:30:00,16.05,16.08,15.97,16.0,154700.0,9.3966,9.4141,9.3497,9.3673,154700.0
2009-04-20 09:30:00,15.68,15.68,15.1,15.1,152000.0,9.1799,9.1799,8.8404,8.8404,152000.0
2009-04-20 10:00:00,15.11,15.11,14.79,14.8,199200.0,8.8462,8.8462,8.6589,8.6647,199200.0
2009-04-20 10:30:00,14.79,14.9,14.79,14.85,99300.0,8.6589,8.7233,8.6589,8.694,99300.0
2009-04-20 11:00:00,14.83,14.96,14.8,14.96,76400.0,8.6823,8.7584,8.6647,8.7584,76400.0
2009-04-20 11:30:00,14.96,15.03,14.94,14.99,53800.0,8.7584,8.7994,8.7467,8.776,53800.0
2009-04-20 12:00:00,14.99,14.99,14.87,14.94,65200.0,8.776,8.776,8.7057,8.7467,65200.0
2009-04-20 12:30:00,14.94,14.99,14.91,14.99,41400.0,8.7467,8.776,8.7291,8.776,41400.0
2009-04-20 13:00:00,14.97,14.97,14.8,14.8,48900.0,8.7643,8.7643,8.6647,8.6647,48900.0
2009-04-20 13:30:00,14.8,14.85,14.78,14.78,48500.0,8.6647,8.694,8.653,8.653,48500.0
2009-04-20 14:00:00,14.77,14.79,14.72,14.78,66400.0,8.6472,8.6589,8.6179,8.653,66400.0
2009-04-20 14:30:00,14.78,14.82,14.72,14.74,67200.0,8.653,8.6765,8.6179,8.6296,67200.0
2009-04-20 15:00:00,14.72,14.77,14.65,14.69,92500.0,8.6179,8.6472,8.5769,8.6003,92500.0
2009-04-20 15:30:00,14.69,14.82,14.68,14.76,261300.0,8.6003,8.6765,8.5945,8.6413,261300.0
2009-04-21 09:30:00,14.54,14.54,13.75,13.77,317800.0,8.5125,8.5125,8.05,8.0617,317800.0
2009-04-21 10:00:00,13.77,13.85,13.46,13.48,307000.0,8.0617,8.1086,7.8802,7.8919,307000.0
2009-04-21 10:30:00,13.47,13.57,13.36,13.56,343000.0,7.8861,7.9446,7.8217,7.9388,343000.0
2009-04-21 11:00:00,13.56,13.83,13.52,13.73,447000.0,7.9388,8.0969,7.9154,8.0383,447000.0
2009-04-21 11:30:00,13.72,13.93,13.68,13.86,396500.0,8.0325,8.1554,8.009,8.1144,396500.0
2009-04-21 12:00:00,13.85,13.88,13.73,13.75,246900.0,8.1086,8.1261,8.0383,8.05,246900.0
2009-04-21 12:30:00,13.75,14.02,13.75,13.94,180000.0,8.05,8.2081,8.05,8.1613,180000.0
2009-04-21 13:00:00,13.94,14.03,13.9,13.98,121100.0,8.1613,8.2139,8.1378,8.1847,121100.0
2009-04-21 13:30:00,13.97,14.08,13.93,14.06,246100.0,8.1788,8.2432,8.1554,8.2315,246100.0
2009-04-21 14:00:00,14.07,14.1,14.0,14.05,139100.0,8.2374,8.2549,8.1964,8.2257,139100.0
2009-04-21 14:30:00,14.05,14.09,13.95,14.03,189900.0,8.2257,8.2491,8.1671,8.2139,189900.0
2009-04-21 15:00:00,14.03,14.16,14.0,14.04,162800.0,8.2139,8.2901,8.1964,8.2198,162800.0
2009-04-21 15:30:00,14.03,14.16,13.93,14.14,367900.0,8.2139,8.2901,8.1554,8.2783,367900.0
2009-04-22 09:30:00,14.13,14.13,13.68,13.88,129900.0,8.2725,8.2725,8.009,8.1261,129900.0
2009-04-22 10:00:00,13.91,14.07,13.87,14.02,110500.0,8.1437,8.2374,8.1203,8.2081,110500.0
2009-04-22 10:30:00,14.03,14.09,13.88,13.9,95200.0,8.2139,8.2491,8.1261,8.1378,95200.0
2009-04-22 11:00:00,13.9,14.0,13.84,13.86,83000.0,8.1378,8.1964,8.1027,8.1144,83000.0
2009-04-22 11:30:00,13.85,13.94,13.75,13.79,136300.0,8.1086,8.1613,8.05,8.0734,136300.0
2009-04-22 12:00:00,13.8,13.8,13.64,13.66,164100.0,8.0793,8.0793,7.9856,7.9973,164100.0
2009-04-22 12:30:00,13.66,13.66,13.51,13.63,193500.0,7.9973,7.9973,7.9095,7.9798,193500.0
2009-04-22 13:00:00,13.63,13.82,13.57,13.77,120300.0,7.9798,8.091,7.9446,8.0617,120300.0
2009-04-22 13:30:00,13.77,13.89,13.75,13.84,101500.0,8.0617,8.132,8.05,8.1027,101500.0
2009-04-22 14:00:00,13.83,13.96,13.81,13.93,114200.0,8.0969,8.173,8.0851,8.1554,114200.0
2009-04-22 14:30:00,13.95,14.05,13.87,13.89,132800.0,8.1671,8.2257,8.1203,8.132,132800.0
2009-04-22 15:00:00,13.89,14.01,13.82,13.91,380300.0,8.132,8.2022,8.091,8.1437,380300.0
2009-04-22 15:30:00,13.9,13.91,13.58,13.61,428400.0,8.1378,8.1437,7.9505,7.9681,428400.0
2009-04-23 09:30:00,13.66,13.91,13.56,13.58,126000.0,7.9973,8.1437,7.9388,7.9505,126000.0
2009-04-23 10:00:00,13.57,13.83,13.5,13.8,126400.0,7.9446,8.0969,7.9037,8.0793,126400.0
2009-04-23 10:30:00,13.8,13.86,13.63,13.67,142600.0,8.0793,8.1144,7.9798,8.0032,142600.0
2009-04-23 11:00:00,13.65,13.76,13.55,13.62,76200.0,7.9915,8.0559,7.9329,7.9739,76200.0
2009-04-23 11:30:00,13.63,13.7,13.56,13.58,63200.0,7.9798,8.0207,7.9388,7.9505,63200.0
2009-04-23 12:00:00,13.59,13.75,13.58,13.68,52200.0,7.9563,8.05,7.9505,8.009,52200.0
2009-04-23 12:30:00,13.69,13.75,13.64,13.75,56200.0,8.0149,8.05,7.9856,8.05,56200.0
2009-04-23 13:00:00,13.75,13.86,13.75,13.84,77600.0,8.05,8.1144,8.05,8.1027,77600.0
2009-04-23 13:30:00,13.82,13.82,13.62,13.68,85700.0,8.091,8.091,7.9739,8.009,85700.0
2009-04-23 14:00:00,13.67,13.67,13.56,13.63,83200.0,8.0032,8.0032,7.9388,7.9798,83200.0
2009-04-23 14:30:00,13.63,13.68,13.52,13.53,133300.0,7.9798,8.009,7.9154,7.9212,133300.0
2009-04-23 15:00:00,13.53,13.56,13.35,13.44,166700.0,7.9212,7.9388,7.8158,7.8685,166700.0
2009-04-23 15:30:00,13.43,13.64,13.38,13.57,251500.0,7.8627,7.9856,7.8334,7.9446,251500.0
2009-04-24 09:30:00,13.75,14.0,13.65,14.0,123400.0,8.05,8.1964,7.9915,8.1964,123400.0
2009-04-24 10:00:00,14.0,14.09,13.9,14.08,146900.0,8.1964,8.2491,8.1378,8.2432,146900.0
2009-04-24 10:30:00,14.06,14.36,14.05,14.33,184600.0,8.2315,8.4071,8.2257,8.3896,184600.0
2009-04-24 11:00:00,14.32,14.4,14.29,14.35,156700.0,8.3837,8.4306,8.3662,8.4013,156700.0
2009-04-24 11:30:00,14.36,14.36,14.26,14.29,125100.0,8.4071,8.4071,8.3486,8.3662,125100.0
2009-04-24 12:00:00,14.29,14.32,14.22,14.31,207200.0,8.3662,8.3837,8.3252,8.3779,207200.0
2009-04-24 12:30:00,14.31,14.49,14.3,14.49,113300.0,8.3779,8.4833,8.372,8.4833,113300.0
2009-04-24 13:00:00,14.48,14.54,14.42,14.45,78700.0,8.4774,8.5125,8.4423,8.4598,78700.0
2009-04-24 13:30:00,14.43,14.43,14.34,14.37,61200.0,8.4481,8.4481,8.3954,8.413,61200.0
2009-04-24 14:00:00,14.38,14.55,14.29,14.45,275300.0,8.4189,8.5184,8.3662,8.4598,275300.0
2009-04-24 14:30:00,14.46,14.65,14.4,14.6,116300.0,8.4657,8.5769,8.4306,8.5477,116300.0
2009-04-24 15:00:00,14.6,14.8,14.57,14.67,235300.0,8.5477,8.6647,8.5301,8.5886,235300.0
2009-04-24 15:30:00,14.65,14.73,14.38,14.45,390700.0,8.5769,8.6238,8.4189,8.4598,390700.0
2009-04-27 09:30:00,14.18,14.34,14.01,14.2,118600.0,8.3018,8.3954,8.2022,8.3135,118600.0
2009-04-27 10:00:00,14.22,14.37,14.08,14.35,87400.0,8.3252,8.413,8.2432,8.4013,87400.0
2009-04-27 10:30:00,14.35,14.53,14.33,14.49,140400.0,8.4013,8.5067,8.3896,8.4833,140400.0
2009-04-27 11:00:00,14.5,14.54,14.4,14.53,118300.0,8.4891,8.5125,8.4306,8.5067,118300.0
2009-04-27 11:30:00,14.54,14.64,14.46,14.61,94200.0,8.5125,8.5711,8.4657,8.5535,94200.0
2009-04-27 12:00:00,14.61,14.61,14.42,14.46,99000.0,8.5535,8.5535,8.4423,8.4657,99000.0
2009-04-27 12:30:00,14.46,14.47,14.42,14.45,100800.0,8.4657,8.4715,8.4423,8.4598,100800.0
2009-04-27 13:00:00,14.45,14.46,14.21,14.21,109600.0,8.4598,8.4657,8.3193,8.3193,109600.0
2009-04-27 13:30:00,14.22,14.27,14.12,14.14,69200.0,8.3252,8.3545,8.2666,8.2783,69200.0
2009-04-27 14:00:00,14.15,14.19,14.1,14.19,75400.0,8.2842,8.3076,8.2549,8.3076,75400.0
2009-04-27 14:30:00,14.19,14.33,14.19,14.33,75700.0,8.3076,8.3896,8.3076,8.3896,75700.0
2009-04-27 15:00:00,14.32,14.45,14.21,14.37,181200.0,8.3837,8.4598,8.3193,8.413,181200.0
2009-04-27 15:30:00,14.37,14.52,14.28,14.4,290100.0,8.413,8.5008,8.3603,8.4306,290100.0
2009-04-28 09:30:00,13.88,13.88,12.51,12.51,554000.0,8.1261,8.1261,7.3241,7.3241,554000.0
2009-04-28 10:00:00,12.53,12.87,11.92,12.76,964800.0,7.3358,7.5348,6.9786,7.4704,964800.0
2009-04-28 10:30:00,12.77,12.79,12.35,12.36,504500.0,7.4763,7.488,7.2304,7.2362,504500.0
2009-04-28 11:00:00,12.36,12.75,12.35,12.63,331400.0,7.2362,7.4646,7.2304,7.3943,331400.0
2009-04-28 11:30:00,12.62,12.74,12.53,12.68,205500.0,7.3885,7.4587,7.3358,7.4236,205500.0
2009-04-28 12:00:00,12.69,13.02,12.68,12.95,349200.0,7.4294,7.6226,7.4236,7.5817,349200.0
2009-04-28 12:30:00,12.95,13.0,12.79,12.8,263700.0,7.5817,7.6109,7.488,7.4938,263700.0
2009-04-28 13:00:00,12.82,12.86,12.68,12.74,144500.0,7.5055,7.529,7.4236,7.4587,144500.0
2009-04-28 13:30:00,12.74,12.9,12.64,12.69,153600.0,7.4587,7.5524,7.4002,7.4294,153600.0
2009-04-28 14:00:00,12.68,13.01,12.68,12.97,367200.0,7.4236,7.6168,7.4236,7.5934,367200.0
2009-04-28 14:30:00,12.98,13.06,12.96,12.97,310700.0,7.5992,7.6461,7.5875,7.5934,310700.0
2009-04-28 15:00:00,12.97,13.05,12.93,12.96,332400.0,7.5934,7.6402,7.5699,7.5875,332400.0
2009-04-28 15:30:00,12.96,13.03,12.94,13.01,798000.0,7.5875,7.6285,7.5758,7.6168,798000.0
2009-04-29 09:30:00,12.84,13.04,12.8,12.86,231300.0,7.5173,7.6343,7.4938,7.529,231300.0
2009-04-29 10:00:00,12.85,12.87,12.62,12.72,309300.0,7.5231,7.5348,7.3885,7.447,309300.0
2009-04-29 10:30:00,12.73,12.77,12.67,12.7,297500.0,7.4529,7.4763,7.4177,7.4353,297500.0
2009-04-29 11:00:00,12.69,12.72,12.65,12.7,240300.0,7.4294,7.447,7.406,7.4353,240300.0
2009-04-29 11:30:00,12.7,12.8,12.7,12.75,233000.0,7.4353,7.4938,7.4353,7.4646,233000.0
2009-04-29 12:00:00,12.75,12.89,12.74,12.88,206200.0,7.4646,7.5465,7.4587,7.5407,206200.0
2009-04-29 12:30:00,12.87,12.93,12.86,12.86,187300.0,7.5348,7.5699,7.529,7.529,187300.0
2009-04-29 13:00:00,12.87,13.0,12.86,12.98,207900.0,7.5348,7.6109,7.529,7.5992,207900.0
2009-04-29 13:30:00,12.99,13.02,12.89,12.93,202300.0,7.6051,7.6226,7.5465,7.5699,202300.0
2009-04-29 14:00:00,12.93,12.94,12.65,12.8,207500.0,7.5699,7.5758,7.406,7.4938,207500.0
2009-04-29 14:30:00,12.8,12.93,12.79,12.87,216600.0,7.4938,7.5699,7.488,7.5348,216600.0
2009-04-29 15:00:00,12.88,12.95,12.8,12.83,237400.0,7.5407,7.5817,7.4938,7.5114,237400.0
2009-04-29 15:30:00,12.84,12.9,12.76,12.82,429600.0,7.5173,7.5524,7.4704,7.5055,429600.0
2009-04-30 09:30:00,12.8,13.15,12.8,13.06,94500.0,7.4938,7.6987,7.4938,7.6461,94500.0
2009-04-30 10:00:00,13.07,13.24,13.06,13.11,133500.0,7.6519,7.7514,7.6461,7.6753,133500.0
2009-04-30 10:30:00,13.11,13.13,12.96,13.01,125700.0,7.6753,7.687,7.5875,7.6168,125700.0
2009-04-30 11:00:00,13.01,13.06,12.96,13.01,164000.0,7.6168,7.6461,7.5875,7.6168,164000.0
2009-04-30 11:30:00,13.01,13.03,12.8,12.86,175700.0,7.6168,7.6285,7.4938,7.529,175700.0
2009-04-30 12:00:00,12.85,12.98,12.85,12.95,109600.0,7.5231,7.5992,7.5231,7.5817,109600.0
2009-04-30 12:30:00,12.94,12.94,12.65,12.72,106400.0,7.5758,7.5758,7.406,7.447,106400.0
2009-04-30 13:00:00,12.72,12.79,12.63,12.67,88800.0,7.447,7.488,7.3943,7.4177,88800.0
2009-04-30 13:30:00,12.67,12.75,12.65,12.75,75200.0,7.4177,7.4646,7.406,7.4646,75200.0
2009-04-30 14:00:00,12.73,12.73,12.61,12.7,60600.0,7.4529,7.4529,7.3826,7.4353,60600.0
2009-04-30 14:30:00,12.7,12.75,12.62,12.7,109100.0,7.4353,7.4646,7.3885,7.4353,109100.0
2009-04-30 15:00:00,12.71,12.72,12.58,12.62,150900.0,7.4411,7.447,7.365,7.3885,150900.0
2009-04-30 15:30:00,12.62,12.76,12.6,12.6,305900.0,7.3885,7.4704,7.3767,7.3767,305900.0
2009-05-01 09:30:00,12.63,12.82,12.51,12.67,101700.0,7.3943,7.5055,7.3241,7.4177,101700.0
2009-05-01 10:00:00,12.67,12.73,12.59,12.65,134100.0,7.4177,7.4529,7.3709,7.406,134100.0
2009-05-01 10:30:00,12.65,12.66,12.55,12.57,125300.0,7.406,7.4119,7.3475,7.3592,125300.0
2009-05-01 11:00:00,12.57,12.64,12.5,12.59,95600.0,7.3592,7.4002,7.3182,7.3709,95600.0
2009-05-01 11:30:00,12.6,12.71,12.57,12.63,114400.0,7.3767,7.4411,7.3592,7.3943,114400.0
2009-05-01 12:00:00,12.64,12.67,12.59,12.6,61200.0,7.4002,7.4177,7.3709,7.3767,61200.0
2009-05-01 12:30:00,12.6,12.69,12.6,12.66,66900.0,7.3767,7.4294,7.3767,7.4119,66900.0
2009-05-01 13:00:00,12.66,12.72,12.62,12.7,84400.0,7.4119,7.447,7.3885,7.4353,84400.0
2009-05-01 13:30:00,12.7,12.73,12.59,12.61,91600.0,7.4353,7.4529,7.3709,7.3826,91600.0
2009-05-01 14:00:00,12.61,12.63,12.5,12.6,116800.0,7.3826,7.3943,7.3182,7.3767,116800.0
2009-05-01 14:30:00,12.58,12.62,12.53,12.58,113000.0,7.365,7.3885,7.3358,7.365,113000.0
2009-05-01 15:00:00,12.59,12.64,12.48,12.52,165000.0,7.3709,7.4002,7.3065,7.3299,165000.0
2009-05-01 15:30:00,12.52,12.52,12.45,12.5,266300.0,7.3299,7.3299,7.2889,7.3182,266300.0
2009-05-04 09:30:00,12.64,12.92,12.58,12.87,199700.0,7.4002,7.5641,7.365,7.5348,199700.0
2009-05-04 10:00:00,12.89,12.97,12.81,12.87,155600.0,7.5465,7.5934,7.4997,7.5348,155600.0
2009-05-04 10:30:00,12.89,12.92,12.81,12.82,116200.0,7.5465,7.5641,7.4997,7.5055,116200.0
2009-05-04 11:00:00,12.82,13.01,12.82,12.98,203300.0,7.5055,7.6168,7.5055,7.5992,203300.0
2009-05-04 11:30:00,12.97,13.01,12.9,13.0,217800.0,7.5934,7.6168,7.5524,7.6109,217800.0
2009-05-04 12:00:00,13.0,13.02,12.8,12.85,193800.0,7.6109,7.6226,7.4938,7.5231,193800.0
2009-05-04 12:30:00,12.85,12.94,12.83,12.88,110000.0,7.5231,7.5758,7.5114,7.5407,110000.0
2009-05-04 13:00:00,12.88,12.9,12.82,12.83,95500.0,7.5407,7.5524,7.5055,7.5114,95500.0
2009-05-04 13:30:00,12.84,12.95,12.84,12.95,142000.0,7.5173,7.5817,7.5173,7.5817,142000.0
2009-05-04 14:00:00,12.95,12.96,12.88,12.94,75500.0,7.5817,7.5875,7.5407,7.5758,75500.0
2009-05-04 14:30:00,12.93,12.94,12.87,12.91,112100.0,7.5699,7.5758,7.5348,7.5582,112100.0
2009-05-04 15:00:00,12.9,12.96,12.86,12.89,147300.0,7.5524,7.5875,7.529,7.5465,147300.0
2009-05-04 15:30:00,12.88,12.92,12.85,12.9,424700.0,7.5407,7.5641,7.5231,7.5524,424700.0
2009-05-05 09:30:00,12.89,13.06,12.83,12.89,139500.0,7.5465,7.6461,7.5114,7.5465,139500.0
2009-05-05 10:00:00,12.9,13.08,12.83,12.99,177200.0,7.5524,7.6578,7.5114,7.6051,177200.0
2009-05-05 10:30:00,12.99,13.0,12.88,12.88,121300.0,7.6051,7.6109,7.5407,7.5407,121300.0
2009-05-05 11:00:00,12.86,12.9,12.77,12.84,210000.0,7.529,7.5524,7.4763,7.5173,210000.0
2009-05-05 11:30:00,12.85,12.91,12.84,12.86,141800.0,7.5231,7.5582,7.5173,7.529,141800.0
2009-05-05 12:00:00,12.86,13.01,12.84,12.92,187000.0,7.529,7.6168,7.5173,7.5641,187000.0
2009-05-05 12:30:00,12.93,12.93,12.88,12.9,77600.0,7.5699,7.5699,7.5407,7.5524,77600.0
2009-05-05 13:00:00,12.9,12.93,12.88,12.89,115600.0,7.5524,7.5699,7.5407,7.5465,115600.0
2009-05-05 13:30:00,12.89,12.98,12.87,12.96,113300.0,7.5465,7.5992,7.5348,7.5875,113300.0
2009-05-05 14:00:00,12.94,12.97,12.85,12.9,97200.0,7.5758,7.5934,7.5231,7.5524,97200.0
2009-05-05 14:30:00,12.9,12.93,12.85,12.88,104400.0,7.5524,7.5699,7.5231,7.5407,104400.0
2009-05-05 15:00:00,12.88,12.94,12.87,12.93,137200.0,7.5407,7.5758,7.5348,7.5699,137200.0
2009-05-05 15:30:00,12.93,12.99,12.9,12.92,219500.0,7.5699,7.6051,7.5524,7.5641,219500.0
2009-05-06 09:30:00,13.12,13.31,12.96,13.29,197400.0,7.6812,7.7924,7.5875,7.7807,197400.0
2009-05-06 10:00:00,13.28,13.29,12.97,12.98,102000.0,7.7749,7.7807,7.5934,7.5992,102000.0
2009-05-06 10:30:00,12.99,13.06,12.97,13.04,88400.0,7.6051,7.6461,7.5934,7.6343,88400.0
2009-05-06 11:00:00,13.04,13.12,12.98,13.04,160100.0,7.6343,7.6812,7.5992,7.6343,160100.0
2009-05-06 11:30:00,13.06,13.19,12.97,13.17,135800.0,7.6461,7.7222,7.5934,7.7105,135800.0
2009-05-06 12:00:00,13.17,13.35,13.16,13.34,159900.0,7.7105,7.8158,7.7046,7.81,159900.0
2009-05-06 12:30:00,13.34,13.34,13.13,13.14,74700.0,7.81,7.81,7.687,7.6929,74700.0
2009-05-06 13:00:00,13.14,13.22,13.05,13.05,92500.0,7.6929,7.7397,7.6402,7.6402,92500.0
2009-05-06 13:30:00,13.06,13.2,13.01,13.19,81000.0,7.6461,7.728,7.6168,7.7222,81000.0
2009-05-06 14:00:00,13.19,13.24,13.11,13.22,70700.0,7.7222,7.7514,7.6753,7.7397,70700.0
2009-05-06 14:30:00,13.23,13.26,13.06,13.07,93700.0,7.7456,7.7631,7.6461,7.6519,93700.0
2009-05-06 15:00:00,13.08,13.11,13.05,13.08,139700.0,7.6578,7.6753,7.6402,7.6578,139700.0
2009-05-06 15:30:00,13.09,13.18,13.05,13.13,242900.0,7.6636,7.7163,7.6402,7.687,242900.0
2009-05-07 09:30:00,13.16,13.35,12.99,13.01,194800.0,7.826,7.939,7.7249,7.7368,194800.0
2009-05-07 10:00:00,13.0,13.0,12.61,12.93,384700.0,7.7309,7.7309,7.4989,7.6892,384700.0
2009-05-07 10:30:00,12.93,12.99,12.79,12.98,115600.0,7.6892,7.7249,7.606,7.719,115600.0
2009-05-07 11:00:00,12.99,13.03,12.75,12.88,113400.0,7.7249,7.7487,7.5822,7.6595,113400.0
2009-05-07 11:30:00,12.88,12.97,12.85,12.92,75300.0,7.6595,7.713,7.6417,7.6833,75300.0
2009-05-07 12:00:00,12.92,12.94,12.85,12.87,78200.0,7.6833,7.6952,7.6417,7.6536,78200.0
2009-05-07 12:30:00,12.86,13.0,12.85,12.94,72300.0,7.6476,7.7309,7.6417,7.6952,72300.0
2009-05-07 13:00:00,12.94,12.95,12.7,12.76,106200.0,7.6952,7.7011,7.5525,7.5882,106200.0
2009-05-07 13:30:00,12.76,12.77,12.63,12.68,100700.0,7.5882,7.5941,7.5108,7.5406,100700.0
2009-05-07 14:00:00,12.68,12.77,12.65,12.76,103300.0,7.5406,7.5941,7.5227,7.5882,103300.0
2009-05-07 14:30:00,12.77,12.77,12.6,12.65,127000.0,7.5941,7.5941,7.493,7.5227,127000.0
2009-05-07 15:00:00,12.64,12.68,12.53,12.66,146900.0,7.5168,7.5406,7.4514,7.5287,146900.0
2009-05-07 15:30:00,12.64,12.77,12.53,12.69,277100.0,7.5168,7.5941,7.4514,7.5465,277100.0
2009-05-08 09:30:00,12.89,13.04,12.85,12.91,142600.0,7.6655,7.7547,7.6417,7.6774,142600.0
2009-05-08 10:00:00,12.92,12.92,12.64,12.67,94100.0,7.6833,7.6833,7.5168,7.5346,94100.0
2009-05-08 10:30:00,12.68,12.75,12.63,12.7,95700.0,7.5406,7.5822,7.5108,7.5525,95700.0
2009-05-08 11:00:00,12.7,12.94,12.7,12.86,102300.0,7.5525,7.6952,7.5525,7.6476,102300.0
2009-05-08 11:30:00,12.86,12.9,12.85,12.9,103200.0,7.6476,7.6714,7.6417,7.6714,103200.0
2009-05-08 12:00:00,12.9,12.91,12.87,12.87,80000.0,7.6714,7.6774,7.6536,7.6536,80000.0
2009-05-08 12:30:00,12.87,12.9,12.85,12.9,78500.0,7.6536,7.6714,7.6417,7.6714,78500.0
2009-05-08 13:00:00,12.89,12.95,12.87,12.91,65000.0,7.6655,7.7011,7.6536,7.6774,65000.0
2009-05-08 13:30:00,12.91,12.91,12.85,12.86,93900.0,7.6774,7.6774,7.6417,7.6476,93900.0
2009-05-08 14:00:00,12.86,12.95,12.86,12.91,131900.0,7.6476,7.7011,7.6476,7.6774,131900.0
2009-05-08 14:30:00,12.91,12.95,12.88,12.89,133500.0,7.6774,7.7011,7.6595,7.6655,133500.0
2009-05-08 15:00:00,12.89,12.9,12.76,12.88,240700.0,7.6655,7.6714,7.5882,7.6595,240700.0
2009-05-08 15:30:00,12.88,12.94,12.78,12.9,229700.0,7.6595,7.6952,7.6,7.6714,229700.0
2009-05-11 09:30:00,12.84,12.85,12.43,12.59,178100.0,7.6357,7.6417,7.3919,7.4871,178100.0
2009-05-11 10:00:00,12.58,12.86,12.5,12.71,94300.0,7.4811,7.6476,7.4335,7.5584,94300.0
2009-05-11 10:30:00,12.7,12.78,12.64,12.68,46200.0,7.5525,7.6,7.5168,7.5406,46200.0
2009-05-11 11:00:00,12.68,12.74,12.62,12.64,49500.0,7.5406,7.5763,7.5049,7.5168,49500.0
2009-05-11 11:30:00,12.65,12.66,12.55,12.59,55100.0,7.5227,7.5287,7.4633,7.4871,55100.0
2009-05-11 12:00:00,12.57,12.62,12.52,12.61,84600.0,7.4752,7.5049,7.4454,7.4989,84600.0
2009-05-11 12:30:00,12.61,12.64,12.56,12.57,41200.0,7.4989,7.5168,7.4692,7.4752,41200.0
2009-05-11 13:00:00,12.57,12.63,12.51,12.63,78100.0,7.4752,7.5108,7.4395,7.5108,78100.0
2009-05-11 13:30:00,12.63,12.7,12.62,12.66,96800.0,7.5108,7.5525,7.5049,7.5287,96800.0
2009-05-11 14:00:00,12.67,12.73,12.61,12.73,95000.0,7.5346,7.5703,7.4989,7.5703,95000.0
2009-05-11 14:30:00,12.74,12.78,12.69,12.69,103800.0,7.5763,7.6,7.5465,7.5465,103800.0
2009-05-11 15:00:00,12.7,12.7,12.55,12.61,110500.0,7.5525,7.5525,7.4633,7.4989,110500.0
2009-05-11 15:30:00,12.6,12.64,12.56,12.56,177000.0,7.493,7.5168,7.4692,7.4692,177000.0
2009-05-12 09:30:00,12.73,12.9,12.56,12.72,132300.0,7.5703,7.6714,7.4692,7.5644,132300.0
2009-05-12 10:00:00,12.73,12.77,12.61,12.64,82000.0,7.5703,7.5941,7.4989,7.5168,82000.0
2009-05-12 10:30:00,12.64,12.64,12.5,12.64,97600.0,7.5168,7.5168,7.4335,7.5168,97600.0
2009-05-12 11:00:00,12.65,12.71,12.63,12.64,70400.0,7.5227,7.5584,7.5108,7.5168,70400.0
2009-05-12 11:30:00,12.63,12.69,12.54,12.62,64700.0,7.5108,7.5465,7.4573,7.5049,64700.0
2009-05-12 12:00:00,12.62,12.65,12.54,12.59,100900.0,7.5049,7.5227,7.4573,7.4871,100900.0
2009-05-12 12:30:00,12.59,12.59,12.5,12.5,165600.0,7.4871,7.4871,7.4335,7.4335,165600.0
2009-05-12 13:00:00,12.5,12.62,12.5,12.58,112500.0,7.4335,7.5049,7.4335,7.4811,112500.0
2009-05-12 13:30:00,12.59,12.61,12.51,12.52,42900.0,7.4871,7.4989,7.4395,7.4454,42900.0
2009-05-12 14:00:00,12.52,12.59,12.51,12.55,56400.0,7.4454,7.4871,7.4395,7.4633,56400.0
2009-05-12 14:30:00,12.54,12.66,12.54,12.64,87700.0,7.4573,7.5287,7.4573,7.5168,87700.0
2009-05-12 15:00:00,12.62,12.73,12.62,12.69,158200.0,7.5049,7.5703,7.5049,7.5465,158200.0
2009-05-12 15:30:00,12.69,12.71,12.63,12.65,348800.0,7.5465,7.5584,7.5108,7.5227,348800.0
2009-05-13 09:30:00,12.71,12.71,12.37,12.37,165400.0,7.5584,7.5584,7.3562,7.3562,165400.0
2009-05-13 10:00:00,12.37,12.5,12.31,12.48,128800.0,7.3562,7.4335,7.3205,7.4216,128800.0
2009-05-13 10:30:00,12.48,12.53,12.3,12.3,96700.0,7.4216,7.4514,7.3146,7.3146,96700.0
2009-05-13 11:00:00,12.3,12.35,12.2,12.35,91700.0,7.3146,7.3443,7.2551,7.3443,91700.0
2009-05-13 11:30:00,12.33,12.34,12.21,12.21,55400.0,7.3324,7.3384,7.2611,7.2611,55400.0
2009-05-13 12:00:00,12.21,12.29,12.21,12.26,62000.0,7.2611,7.3087,7.2611,7.2908,62000.0
2009-05-13 12:30:00,12.26,12.26,12.1,12.1,62600.0,7.2908,7.2908,7.1957,7.1957,62600.0
2009-05-13 13:00:00,12.1,12.12,12.0,12.0,115300.0,7.1957,7.2076,7.1362,7.1362,115300.0
2009-05-13 13:30:00,12.0,12.13,12.0,12.13,103800.0,7.1362,7.2135,7.1362,7.2135,103800.0
2009-05-13 14:00:00,12.13,12.14,12.03,12.1,85500.0,7.2135,7.2194,7.154,7.1957,85500.0
2009-05-13 14:30:00,12.09,12.1,12.05,12.09,80300.0,7.1897,7.1957,7.1659,7.1897,80300.0
2009-05-13 15:00:00,12.1,12.19,12.06,12.11,167700.0,7.1957,7.2492,7.1719,7.2016,167700.0
2009-05-13 15:30:00,12.11,12.18,12.05,12.09,243000.0,7.2016,7.2432,7.1659,7.1897,243000.0
2009-05-14 09:30:00,12.07,12.28,12.01,12.17,108900.0,7.1778,7.3027,7.1421,7.2373,108900.0
2009-05-14 10:00:00,12.17,12.43,12.17,12.32,103600.0,7.2373,7.3919,7.2373,7.3265,103600.0
2009-05-14 10:30:00,12.32,12.45,12.3,12.41,94500.0,7.3265,7.4038,7.3146,7.38,94500.0
2009-05-14 11:00:00,12.4,12.56,12.39,12.47,72300.0,7.3741,7.4692,7.3681,7.4157,72300.0
2009-05-14 11:30:00,12.47,12.51,12.45,12.47,60500.0,7.4157,7.4395,7.4038,7.4157,60500.0
2009-05-14 12:00:00,12.46,12.65,12.45,12.61,80000.0,7.4097,7.5227,7.4038,7.4989,80000.0
2009-05-14 12:30:00,12.62,12.66,12.51,12.51,82400.0,7.5049,7.5287,7.4395,7.4395,82400.0
2009-05-14 13:00:00,12.52,12.57,12.46,12.49,61900.0,7.4454,7.4752,7.4097,7.4276,61900.0
2009-05-14 13:30:00,12.48,12.61,12.48,12.52,53900.0,7.4216,7.4989,7.4216,7.4454,53900.0
2009-05-14 14:00:00,12.53,12.63,12.53,12.61,70200.0,7.4514,7.5108,7.4514,7.4989,70200.0
2009-05-14 14:30:00,12.62,12.71,12.61,12.64,102800.0,7.5049,7.5584,7.4989,7.5168,102800.0
2009-05-14 15:00:00,12.65,12.67,12.53,12.57,176400.0,7.5227,7.5346,7.4514,7.4752,176400.0
2009-05-14 15:30:00,12.56,12.65,12.51,12.57,435100.0,7.4692,7.5227,7.4395,7.4752,435100.0
2009-05-15 09:30:00,12.46,12.81,12.46,12.71,167500.0,7.4097,7.6179,7.4097,7.5584,167500.0
2009-05-15 10:00:00,12.7,12.8,12.6,12.78,84600.0,7.5525,7.6119,7.493,7.6,84600.0
2009-05-15 10:30:00,12.78,12.9,12.76,12.85,76700.0,7.6,7.6714,7.5882,7.6417,76700.0
2009-05-15 11:00:00,12.86,12.94,12.85,12.93,210600.0,7.6476,7.6952,7.6417,7.6892,210600.0
2009-05-15 11:30:00,12.92,12.94,12.7,12.7,169900.0,7.6833,7.6952,7.5525,7.5525,169900.0
2009-05-15 12:00:00,12.7,12.8,12.68,12.73,82800.0,7.5525,7.6119,7.5406,7.5703,82800.0
2009-05-15 12:30:00,12.74,12.75,12.68,12.7,76200.0,7.5763,7.5822,7.5406,7.5525,76200.0
2009-05-15 13:00:00,12.71,12.73,12.59,12.59,42500.0,7.5584,7.5703,7.4871,7.4871,42500.0
2009-05-15 13:30:00,12.6,12.63,12.55,12.6,63200.0,7.493,7.5108,7.4633,7.493,63200.0
2009-05-15 14:00:00,12.6,12.7,12.57,12.64,71000.0,7.493,7.5525,7.4752,7.5168,71000.0
2009-05-15 14:30:00,12.63,12.63,12.52,12.56,79700.0,7.5108,7.5108,7.4454,7.4692,79700.0
2009-05-15 15:00:00,12.58,12.72,12.55,12.71,164900.0,7.4811,7.5644,7.4633,7.5584,164900.0
2009-05-15 15:30:00,12.72,12.73,12.63,12.66,198000.0,7.5644,7.5703,7.5108,7.5287,198000.0
2009-05-18 09:30:00,12.89,13.07,12.83,13.0,105400.0,7.6655,7.7725,7.6298,7.7309,105400.0
2009-05-18 10:00:00,13.0,13.04,12.88,12.99,90000.0,7.7309,7.7547,7.6595,7.7249,90000.0
2009-05-18 10:30:00,13.01,13.1,12.98,13.03,89200.0,7.7368,7.7903,7.719,7.7487,89200.0
2009-05-18 11:00:00,13.04,13.09,13.0,13.04,74300.0,7.7547,7.7844,7.7309,7.7547,74300.0
2009-05-18 11:30:00,13.04,13.08,12.99,13.01,79500.0,7.7547,7.7785,7.7249,7.7368,79500.0
2009-05-18 12:00:00,13.01,13.04,12.98,13.03,71000.0,7.7368,7.7547,7.719,7.7487,71000.0
2009-05-18 12:30:00,13.03,13.05,12.99,13.05,70800.0,7.7487,7.7606,7.7249,7.7606,70800.0
2009-05-18 13:00:00,13.04,13.05,12.96,12.99,80300.0,7.7547,7.7606,7.7071,7.7249,80300.0
2009-05-18 13:30:00,12.99,13.02,12.94,12.97,50900.0,7.7249,7.7428,7.6952,7.713,50900.0
2009-05-18 14:00:00,12.98,13.05,12.94,12.97,61300.0,7.719,7.7606,7.6952,7.713,61300.0
2009-05-18 14:30:00,12.97,13.1,12.97,13.06,107900.0,7.713,7.7903,7.713,7.7666,107900.0
2009-05-18 15:00:00,13.06,13.1,13.0,13.04,121300.0,7.7666,7.7903,7.7309,7.7547,121300.0
2009-05-18 15:30:00,13.05,13.16,13.01,13.12,247400.0,7.7606,7.826,7.7368,7.8022,247400.0
2009-05-19 09:30:00,13.15,13.2,12.96,12.98,75100.0,7.8201,7.8498,7.7071,7.719,75100.0
2009-05-19 10:00:00,12.96,13.11,12.93,13.06,66800.0,7.7071,7.7963,7.6892,7.7666,66800.0
2009-05-19 10:30:00,13.07,13.23,13.07,13.21,98500.0,7.7725,7.8677,7.7725,7.8558,98500.0
2009-05-19 11:00:00,13.21,13.27,13.14,13.2,107500.0,7.8558,7.8914,7.8141,7.8498,107500.0
2009-05-19 11:30:00,13.21,13.23,13.0,13.03,113300.0,7.8558,7.8677,7.7309,7.7487,113300.0
2009-05-19 12:00:00,13.04,13.04,12.98,13.04,80500.0,7.7547,7.7547,7.719,7.7547,80500.0
2009-05-19 12:30:00,13.03,13.04,13.0,13.0,91700.0,7.7487,7.7547,7.7309,7.7309,91700.0
2009-05-19 13:00:00,12.99,13.11,12.97,13.07,93200.0,7.7249,7.7963,7.713,7.7725,93200.0
2009-05-19 13:30:00,13.08,13.09,13.01,13.03,69000.0,7.7785,7.7844,7.7368,7.7487,69000.0
2009-05-19 14:00:00,13.03,13.12,13.0,13.1,73500.0,7.7487,7.8022,7.7309,7.7903,73500.0
2009-05-19 14:30:00,13.1,13.15,13.07,13.08,108000.0,7.7903,7.8201,7.7725,7.7785,108000.0
2009-05-19 15:00:00,13.08,13.09,13.03,13.05,147000.0,7.7785,7.7844,7.7487,7.7606,147000.0
2009-05-19 15:30:00,13.05,13.06,12.95,12.97,291200.0,7.7606,7.7666,7.7011,7.713,291200.0
2009-05-20 09:30:00,13.2,13.32,13.01,13.3,126700.0,7.8498,7.9212,7.7368,7.9093,126700.0
2009-05-20 10:00:00,13.31,13.5,13.3,13.45,100700.0,7.9152,8.0282,7.9093,7.9985,100700.0
2009-05-20 10:30:00,13.45,13.49,13.39,13.41,61500.0,7.9985,8.0223,7.9628,7.9747,61500.0
2009-05-20 11:00:00,13.4,13.47,13.34,13.38,70000.0,7.9687,8.0104,7.9331,7.9569,70000.0
2009-05-20 11:30:00,13.39,13.47,13.26,13.27,80100.0,7.9628,8.0104,7.8855,7.8914,80100.0
2009-05-20 12:00:00,13.27,13.35,13.22,13.26,61800.0,7.8914,7.939,7.8617,7.8855,61800.0
2009-05-20 12:30:00,13.25,13.27,13.15,13.16,60700.0,7.8795,7.8914,7.8201,7.826,60700.0
2009-05-20 13:00:00,13.16,13.21,13.05,13.15,88000.0,7.826,7.8558,7.7606,7.8201,88000.0
2009-05-20 13:30:00,13.16,13.29,13.1,13.29,59600.0,7.826,7.9033,7.7903,7.9033,59600.0
2009-05-20 14:00:00,13.28,13.36,13.15,13.31,72500.0,7.8974,7.945,7.8201,7.9152,72500.0
2009-05-20 14:30:00,13.31,13.38,13.2,13.32,78800.0,7.9152,7.9569,7.8498,7.9212,78800.0
2009-05-20 15:00:00,13.32,13.32,13.05,13.09,123300.0,7.9212,7.9212,7.7606,7.7844,123300.0
2009-05-20 15:30:00,13.08,13.11,12.95,13.0,146300.0,7.7785,7.7963,7.7011,7.7309,146300.0
2009-05-21 09:30:00,12.89,13.0,12.6,12.78,92300.0,7.6655,7.7309,7.493,7.6,92300.0
2009-05-21 10:00:00,12.76,12.83,12.53,12.61,68300.0,7.5882,7.6298,7.4514,7.4989,68300.0
2009-05-21 10:30:00,12.61,12.63,12.51,12.53,38500.0,7.4989,7.5108,7.4395,7.4514,38500.0
2009-05-21 11:00:00,12.54,12.6,12.5,12.56,48500.0,7.4573,7.493,7.4335,7.4692,48500.0
2009-05-21 11:30:00,12.57,12.65,12.53,12.57,70500.0,7.4752,7.5227,7.4514,7.4752,70500.0
2009-05-21 12:00:00,12.57,12.57,12.46,12.46,77100.0,7.4752,7.4752,7.4097,7.4097,77100.0
2009-05-21 12:30:00,12.46,12.56,12.45,12.54,48100.0,7.4097,7.4692,7.4038,7.4573,48100.0
2009-05-21 13:00:00,12.55,12.6,12.48,12.49,31000.0,7.4633,7.493,7.4216,7.4276,31000.0
2009-05-21 13:30:00,12.48,12.56,12.47,12.55,72200.0,7.4216,7.4692,7.4157,7.4633,72200.0
2009-05-21 14:00:00,12.55,12.6,12.42,12.45,114600.0,7.4633,7.493,7.386,7.4038,114600.0
2009-05-21 14:30:00,12.45,12.5,12.42,12.44,56100.0,7.4038,7.4335,7.386,7.3979,56100.0
2009-05-21 15:00:00,12.45,12.47,12.38,12.41,100500.0,7.4038,7.4157,7.3622,7.38,100500.0
2009-05-21 15:30:00,12.4,12.61,12.4,12.57,318700.0,7.3741,7.4989,7.3741,7.4752,318700.0
2009-05-22 09:30:00,12.64,12.8,12.43,12.54,86200.0,7.5168,7.6119,7.3919,7.4573,86200.0
2009-05-22 10:00:00,12.55,12.73,12.52,12.69,97500.0,7.4633,7.5703,7.4454,7.5465,97500.0
2009-05-22 10:30:00,12.68,12.7,12.58,12.69,51300.0,7.5406,7.5525,7.4811,7.5465,51300.0
2009-05-22 11:00:00,12.69,12.7,12.63,12.64,43400.0,7.5465,7.5525,7.5108,7.5168,43400.0
2009-05-22 11:30:00,12.64,12.66,12.53,12.55,43800.0,7.5168,7.5287,7.4514,7.4633,43800.0
2009-05-22 12:00:00,12.54,12.62,12.53,12.54,49200.0,7.4573,7.5049,7.4514,7.4573,49200.0
2009-05-22 12:30:00,12.54,12.6,12.51,12.58,48300.0,7.4573,7.493,7.4395,7.4811,48300.0
2009-05-22 13:00:00,12.58,12.59,12.55,12.59,29200.0,7.4811,7.4871,7.4633,7.4871,29200.0
2009-05-22 13:30:00,12.59,12.59,12.53,12.57,49400.0,7.4871,7.4871,7.4514,7.4752,49400.0
2009-05-22 14:00:00,12.58,12.62,12.58,12.61,37600.0,7.4811,7.5049,7.4811,7.4989,37600.0
2009-05-22 14:30:00,12.61,12.65,12.6,12.65,65300.0,7.4989,7.5227,7.493,7.5227,65300.0
2009-05-22 15:00:00,12.63,12.69,12.58,12.61,125400.0,7.5108,7.5465,7.4811,7.4989,125400.0
2009-05-22 15:30:00,12.6,12.67,12.56,12.6,306400.0,7.493,7.5346,7.4692,7.493,306400.0
2009-05-26 09:30:00,12.59,12.89,12.59,12.83,131100.0,7.4871,7.6655,7.4871,7.6298,131100.0
2009-05-26 10:00:00,12.84,13.27,12.84,13.15,166700.0,7.6357,7.8914,7.6357,7.8201,166700.0
2009-05-26 10:30:00,13.14,13.25,13.08,13.18,93500.0,7.8141,7.8795,7.7785,7.8379,93500.0
2009-05-26 11:00:00,13.16,13.21,13.09,13.2,69400.0,7.826,7.8558,7.7844,7.8498,69400.0
2009-05-26 11:30:00,13.21,13.29,13.15,13.27,96300.0,7.8558,7.9033,7.8201,7.8914,96300.0
2009-05-26 12:00:00,13.27,13.3,13.19,13.29,65300.0,7.8914,7.9093,7.8439,7.9033,65300.0
2009-05-26 12:30:00,13.28,13.31,13.21,13.3,75800.0,7.8974,7.9152,7.8558,7.9093,75800.0
2009-05-26 13:00:00,13.3,13.32,13.28,13.29,52200.0,7.9093,7.9212,7.8974,7.9033,52200.0
2009-05-26 13:30:00,13.28,13.3,13.27,13.3,60900.0,7.8974,7.9093,7.8914,7.9093,60900.0
2009-05-26 14:00:00,13.29,13.34,13.27,13.27,77800.0,7.9033,7.9331,7.8914,7.8914,77800.0
2009-05-26 14:30:00,13.27,13.33,13.25,13.26,100300.0,7.8914,7.9271,7.8795,7.8855,100300.0
2009-05-26 15:00:00,13.26,13.29,13.2,13.2,165600.0,7.8855,7.9033,7.8498,7.8498,165600.0
2009-05-26 15:30:00,13.2,13.28,13.16,13.28,246200.0,7.8498,7.8974,7.826,7.8974,246200.0
2009-05-27 09:30:00,13.24,13.4,13.12,13.28,53900.0,7.8736,7.9687,7.8022,7.8974,53900.0
2009-05-27 10:00:00,13.26,13.36,13.21,13.32,65800.0,7.8855,7.945,7.8558,7.9212,65800.0
2009-05-27 10:30:00,13.33,13.39,13.21,13.34,76700.0,7.9271,7.9628,7.8558,7.9331,76700.0
2009-05-27 11:00:00,13.33,13.33,13.18,13.27,61100.0,7.9271,7.9271,7.8379,7.8914,61100.0
2009-05-27 11:30:00,13.25,13.3,13.24,13.28,44100.0,7.8795,7.9093,7.8736,7.8974,44100.0
2009-05-27 12:00:00,13.28,13.34,13.28,13.31,35900.0,7.8974,7.9331,7.8974,7.9152,35900.0
2009-05-27 12:30:00,13.32,13.34,13.25,13.26,53700.0,7.9212,7.9331,7.8795,7.8855,53700.0
2009-05-27 13:00:00,13.26,13.33,13.26,13.28,51900.0,7.8855,7.9271,7.8855,7.8974,51900.0
2009-05-27 13:30:00,13.28,13.28,13.05,13.14,115100.0,7.8974,7.8974,7.7606,7.8141,115100.0
2009-05-27 14:00:00,13.13,13.13,13.0,13.03,88200.0,7.8082,7.8082,7.7309,7.7487,88200.0
2009-05-27 14:30:00,13.02,13.15,13.0,13.04,84200.0,7.7428,7.8201,7.7309,7.7547,84200.0
2009-05-27 15:00:00,13.04,13.1,12.88,12.9,94800.0,7.7547,7.7903,7.6595,7.6714,94800.0
2009-05-27 15:30:00,12.9,12.94,12.84,12.88,183500.0,7.6714,7.6952,7.6357,7.6595,183500.0
2009-05-28 09:30:00,13.02,13.13,12.76,12.78,108200.0,7.7428,7.8082,7.5882,7.6,108200.0
2009-05-28 10:00:00,12.77,12.8,12.57,12.65,128300.0,7.5941,7.6119,7.4752,7.5227,128300.0
2009-05-28 10:30:00,12.66,12.82,12.59,12.8,66000.0,7.5287,7.6238,7.4871,7.6119,66000.0
2009-05-28 11:00:00,12.81,12.88,12.74,12.82,57500.0,7.6179,7.6595,7.5763,7.6238,57500.0
2009-05-28 11:30:00,12.83,12.93,12.82,12.85,44800.0,7.6298,7.6892,7.6238,7.6417,44800.0
2009-05-28 12:00:00,12.85,12.86,12.63,12.66,45300.0,7.6417,7.6476,7.5108,7.5287,45300.0
2009-05-28 12:30:00,12.64,12.69,12.57,12.58,57500.0,7.5168,7.5465,7.4752,7.4811,57500.0
2009-05-28 13:00:00,12.59,12.88,12.58,12.77,80900.0,7.4871,7.6595,7.4811,7.5941,80900.0
2009-05-28 13:30:00,12.77,12.84,12.69,12.78,54700.0,7.5941,7.6357,7.5465,7.6,54700.0
2009-05-28 14:00:00,12.78,12.95,12.77,12.93,87100.0,7.6,7.7011,7.5941,7.6892,87100.0
2009-05-28 14:30:00,12.93,12.99,12.87,12.95,119400.0,7.6892,7.7249,7.6536,7.7011,119400.0
2009-05-28 15:00:00,12.95,12.98,12.82,12.86,93700.0,7.7011,7.719,7.6238,7.6476,93700.0
2009-05-28 15:30:00,12.86,13.01,12.85,12.97,261400.0,7.6476,7.7368,7.6417,7.713,261400.0
2009-05-29 09:30:00,13.14,13.19,12.9,12.95,86100.0,7.8141,7.8439,7.6714,7.7011,86100.0
2009-05-29 10:00:00,12.96,13.04,12.92,12.97,104100.0,7.7071,7.7547,7.6833,7.713,104100.0
2009-05-29 10:30:00,12.97,13.03,12.92,13.01,77100.0,7.713,7.7487,7.6833,7.7368,77100.0
2009-05-29 11:00:00,13.01,13.12,12.95,12.98,72000.0,7.7368,7.8022,7.7011,7.719,72000.0
2009-05-29 11:30:00,12.98,13.11,12.96,13.04,57200.0,7.719,7.7963,7.7071,7.7547,57200.0
2009-05-29 12:00:00,13.04,13.21,13.03,13.19,54500.0,7.7547,7.8558,7.7487,7.8439,54500.0
2009-05-29 12:30:00,13.19,13.22,13.1,13.11,79200.0,7.8439,7.8617,7.7903,7.7963,79200.0
2009-05-29 13:00:00,13.11,13.21,13.1,13.19,74500.0,7.7963,7.8558,7.7903,7.8439,74500.0
2009-05-29 13:30:00,13.2,13.25,13.2,13.2,68600.0,7.8498,7.8795,7.8498,7.8498,68600.0
2009-05-29 14:00:00,13.2,13.2,13.12,13.14,99400.0,7.8498,7.8498,7.8022,7.8141,99400.0
2009-05-29 14:30:00,13.14,13.15,13.03,13.07,77400.0,7.8141,7.8201,7.7487,7.7725,77400.0
2009-05-29 15:00:00,13.08,13.2,13.06,13.19,165000.0,7.7785,7.8498,7.7666,7.8439,165000.0
2009-05-29 15:30:00,13.18,13.33,13.18,13.33,313900.0,7.8379,7.9271,7.8379,7.9271,313900.0
2009-06-01 09:30:00,13.58,13.86,13.45,13.72,121800.0,8.0758,8.2423,7.9985,8.159,121800.0
2009-06-01 10:00:00,13.73,13.94,13.73,13.78,124600.0,8.165,8.2899,8.165,8.1947,124600.0
2009-06-01 10:30:00,13.78,13.88,13.78,13.8,56800.0,8.1947,8.2542,8.1947,8.2066,56800.0
2009-06-01 11:00:00,13.79,13.88,13.74,13.8,86600.0,8.2007,8.2542,8.1709,8.2066,86600.0
2009-06-01 11:30:00,13.79,13.84,13.72,13.83,78700.0,8.2007,8.2304,8.159,8.2245,78700.0
2009-06-01 12:00:00,13.83,13.9,13.8,13.9,38200.0,8.2245,8.2661,8.2066,8.2661,38200.0
2009-06-01 12:30:00,13.89,13.94,13.82,13.84,68200.0,8.2601,8.2899,8.2185,8.2304,68200.0
2009-06-01 13:00:00,13.84,13.9,13.82,13.83,57100.0,8.2304,8.2661,8.2185,8.2245,57100.0
2009-06-01 13:30:00,13.82,13.95,13.82,13.94,48900.0,8.2185,8.2958,8.2185,8.2899,48900.0
2009-06-01 14:00:00,13.93,13.95,13.89,13.91,68600.0,8.2839,8.2958,8.2601,8.272,68600.0
2009-06-01 14:30:00,13.92,13.94,13.86,13.89,102300.0,8.278,8.2899,8.2423,8.2601,102300.0
2009-06-01 15:00:00,13.88,13.9,13.75,13.82,126800.0,8.2542,8.2661,8.1769,8.2185,126800.0
2009-06-01 15:30:00,13.86,13.92,13.76,13.85,230400.0,8.2423,8.278,8.1828,8.2364,230400.0
2009-06-02 09:30:00,13.86,13.94,13.64,13.86,80500.0,8.2423,8.2899,8.1115,8.2423,80500.0
2009-06-02 10:00:00,13.87,13.97,13.72,13.86,91800.0,8.2482,8.3077,8.159,8.2423,91800.0
2009-06-02 10:30:00,13.87,13.87,13.66,13.69,83500.0,8.2482,8.2482,8.1234,8.1412,83500.0
2009-06-02 11:00:00,13.69,13.73,13.64,13.71,66200.0,8.1412,8.165,8.1115,8.1531,66200.0
2009-06-02 11:30:00,13.71,13.71,13.65,13.66,67800.0,8.1531,8.1531,8.1174,8.1234,67800.0
2009-06-02 12:00:00,13.66,13.76,13.65,13.73,58200.0,8.1234,8.1828,8.1174,8.165,58200.0
2009-06-02 12:30:00,13.73,13.81,13.71,13.8,69600.0,8.165,8.2126,8.1531,8.2066,69600.0
2009-06-02 13:00:00,13.8,13.88,13.79,13.88,73100.0,8.2066,8.2542,8.2007,8.2542,73100.0
2009-06-02 13:30:00,13.88,13.91,13.85,13.91,77900.0,8.2542,8.272,8.2364,8.272,77900.0
2009-06-02 14:00:00,13.9,13.96,13.84,13.94,84200.0,8.2661,8.3018,8.2304,8.2899,84200.0
2009-06-02 14:30:00,13.95,13.97,13.86,13.86,131000.0,8.2958,8.3077,8.2423,8.2423,131000.0
2009-06-02 15:00:00,13.86,13.97,13.86,13.9,146900.0,8.2423,8.3077,8.2423,8.2661,146900.0
2009-06-02 15:30:00,13.91,13.96,13.86,13.9,153900.0,8.272,8.3018,8.2423,8.2661,153900.0
2009-06-03 09:30:00,13.74,13.89,13.46,13.52,84700.0,8.1709,8.2601,8.0044,8.0401,84700.0
2009-06-03 10:00:00,13.53,13.55,13.39,13.46,44400.0,8.0461,8.058,7.9628,8.0044,44400.0
2009-06-03 10:30:00,13.46,13.5,13.4,13.5,37300.0,8.0044,8.0282,7.9687,8.0282,37300.0
2009-06-03 11:00:00,13.5,13.5,13.4,13.4,43500.0,8.0282,8.0282,7.9687,7.9687,43500.0
2009-06-03 11:30:00,13.4,13.44,13.31,13.32,49400.0,7.9687,7.9925,7.9152,7.9212,49400.0
2009-06-03 12:00:00,13.32,13.38,13.29,13.29,48800.0,7.9212,7.9569,7.9033,7.9033,48800.0
2009-06-03 12:30:00,13.3,13.33,13.27,13.28,30900.0,7.9093,7.9271,7.8914,7.8974,30900.0
2009-06-03 13:00:00,13.28,13.29,13.25,13.26,26200.0,7.8974,7.9033,7.8795,7.8855,26200.0
2009-06-03 13:30:00,13.26,13.27,13.22,13.24,40900.0,7.8855,7.8914,7.8617,7.8736,40900.0
2009-06-03 14:00:00,13.24,13.31,13.23,13.29,43300.0,7.8736,7.9152,7.8677,7.9033,43300.0
2009-06-03 14:30:00,13.29,13.35,13.25,13.35,56900.0,7.9033,7.939,7.8795,7.939,56900.0
2009-06-03 15:00:00,13.34,13.37,13.31,13.31,43700.0,7.9331,7.9509,7.9152,7.9152,43700.0
2009-06-03 15:30:00,13.32,13.44,13.3,13.42,162300.0,7.9212,7.9925,7.9093,7.9806,162300.0
2009-06-04 09:30:00,13.67,13.67,13.41,13.44,45000.0,8.1293,8.1293,7.9747,7.9925,45000.0
2009-06-04 10:00:00,13.44,13.53,13.36,13.52,38600.0,7.9925,8.0461,7.945,8.0401,38600.0
2009-06-04 10:30:00,13.54,13.54,13.44,13.46,80400.0,8.052,8.052,7.9925,8.0044,80400.0
2009-06-04 11:00:00,13.46,13.48,13.4,13.45,37200.0,8.0044,8.0163,7.9687,7.9985,37200.0
2009-06-04 11:30:00,13.48,13.54,13.45,13.49,26300.0,8.0163,8.052,7.9985,8.0223,26300.0
2009-06-04 12:00:00,13.48,13.48,13.4,13.46,22600.0,8.0163,8.0163,7.9687,8.0044,22600.0
2009-06-04 12:30:00,13.47,13.53,13.45,13.52,19000.0,8.0104,8.0461,7.9985,8.0401,19000.0
2009-06-04 13:00:00,13.51,13.6,13.51,13.57,42100.0,8.0342,8.0877,8.0342,8.0698,42100.0
2009-06-04 13:30:00,13.58,13.65,13.58,13.6,31700.0,8.0758,8.1174,8.0758,8.0877,31700.0
2009-06-04 14:00:00,13.61,13.64,13.58,13.59,41600.0,8.0936,8.1115,8.0758,8.0817,41600.0
2009-06-04 14:30:00,13.59,13.6,13.52,13.53,45900.0,8.0817,8.0877,8.0401,8.0461,45900.0
2009-06-04 15:00:00,13.53,13.57,13.48,13.54,54500.0,8.0461,8.0698,8.0163,8.052,54500.0
2009-06-04 15:30:00,13.54,13.57,13.45,13.55,138200.0,8.052,8.0698,7.9985,8.058,138200.0
2009-06-05 09:30:00,13.88,13.88,13.46,13.5,89100.0,8.2542,8.2542,8.0044,8.0282,89100.0
2009-06-05 10:00:00,13.49,13.5,13.27,13.38,53400.0,8.0223,8.0282,7.8914,7.9569,53400.0
2009-06-05 10:30:00,13.39,13.5,13.34,13.41,46600.0,7.9628,8.0282,7.9331,7.9747,46600.0
2009-06-05 11:00:00,13.43,13.55,13.43,13.47,33900.0,7.9866,8.058,7.9866,8.0104,33900.0
2009-06-05 11:30:00,13.46,13.51,13.43,13.48,31700.0,8.0044,8.0342,7.9866,8.0163,31700.0
2009-06-05 12:00:00,13.47,13.5,13.41,13.47,35700.0,8.0104,8.0282,7.9747,8.0104,35700.0
2009-06-05 12:30:00,13.47,13.49,13.42,13.48,27000.0,8.0104,8.0223,7.9806,8.0163,27000.0
2009-06-05 13:00:00,13.48,13.5,13.4,13.43,30100.0,8.0163,8.0282,7.9687,7.9866,30100.0
2009-06-05 13:30:00,13.43,13.48,13.4,13.43,37500.0,7.9866,8.0163,7.9687,7.9866,37500.0
2009-06-05 14:00:00,13.44,13.44,13.33,13.34,51000.0,7.9925,7.9925,7.9271,7.9331,51000.0
2009-06-05 14:30:00,13.33,13.47,13.31,13.45,97600.0,7.9271,8.0104,7.9152,7.9985,97600.0
2009-06-05 15:00:00,13.45,13.62,13.4,13.58,204400.0,7.9985,8.0996,7.9687,8.0758,204400.0
2009-06-05 15:30:00,13.58,13.76,13.55,13.68,351300.0,8.0758,8.1828,8.058,8.1353,351300.0
2009-06-08 09:30:00,13.49,13.64,13.27,13.27,52100.0,8.0223,8.1115,7.8914,7.8914,52100.0
2009-06-08 10:00:00,13.27,13.31,13.2,13.31,45900.0,7.8914,7.9152,7.8498,7.9152,45900.0
2009-06-08 10:30:00,13.31,13.42,13.31,13.34,52800.0,7.9152,7.9806,7.9152,7.9331,52800.0
2009-06-08 11:00:00,13.34,13.34,13.23,13.24,40200.0,7.9331,7.9331,7.8677,7.8736,40200.0
2009-06-08 11:30:00,13.24,13.3,13.21,13.23,65400.0,7.8736,7.9093,7.8558,7.8677,65400.0
2009-06-08 12:00:00,13.23,13.23,13.17,13.22,33400.0,7.8677,7.8677,7.832,7.8617,33400.0
2009-06-08 12:30:00,13.21,13.25,13.2,13.23,28000.0,7.8558,7.8795,7.8498,7.8677,28000.0
2009-06-08 13:00:00,13.24,13.3,13.23,13.26,33300.0,7.8736,7.9093,7.8677,7.8855,33300.0
2009-06-08 13:30:00,13.27,13.35,13.25,13.31,36000.0,7.8914,7.939,7.8795,7.9152,36000.0
2009-06-08 14:00:00,13.31,13.31,13.27,13.29,36400.0,7.9152,7.9152,7.8914,7.9033,36400.0
2009-06-08 14:30:00,13.3,13.32,13.26,13.29,32700.0,7.9093,7.9212,7.8855,7.9033,32700.0
2009-06-08 15:00:00,13.28,13.48,13.27,13.41,131800.0,7.8974,8.0163,7.8914,7.9747,131800.0
2009-06-08 15:30:00,13.42,13.52,13.38,13.39,210700.0,7.9806,8.0401,7.9569,7.9628,210700.0
2009-06-09 09:30:00,13.48,13.57,13.38,13.39,51900.0,8.0163,8.0698,7.9569,7.9628,51900.0
2009-06-09 10:00:00,13.39,13.52,13.39,13.43,24200.0,7.9628,8.0401,7.9628,7.9866,24200.0
2009-06-09 10:30:00,13.45,13.55,13.45,13.52,37100.0,7.9985,8.058,7.9985,8.0401,37100.0
2009-06-09 11:00:00,13.5,13.53,13.45,13.51,39200.0,8.0282,8.0461,7.9985,8.0342,39200.0
2009-06-09 11:30:00,13.52,13.53,13.47,13.48,29100.0,8.0401,8.0461,8.0104,8.0163,29100.0
2009-06-09 12:00:00,13.47,13.61,13.47,13.61,38000.0,8.0104,8.0936,8.0104,8.0936,38000.0
2009-06-09 12:30:00,13.61,13.64,13.58,13.63,30400.0,8.0936,8.1115,8.0758,8.1055,30400.0
2009-06-09 13:00:00,13.63,13.66,13.59,13.64,35900.0,8.1055,8.1234,8.0817,8.1115,35900.0
2009-06-09 13:30:00,13.64,13.68,13.6,13.66,42100.0,8.1115,8.1353,8.0877,8.1234,42100.0
2009-06-09 14:00:00,13.66,13.72,13.64,13.71,42800.0,8.1234,8.159,8.1115,8.1531,42800.0
2009-06-09 14:30:00,13.71,13.76,13.65,13.7,57300.0,8.1531,8.1828,8.1174,8.1472,57300.0
2009-06-09 15:00:00,13.71,13.73,13.66,13.69,49200.0,8.1531,8.165,8.1234,8.1412,49200.0
2009-06-09 15:30:00,13.68,13.76,13.65,13.72,194100.0,8.1353,8.1828,8.1174,8.159,194100.0
2009-06-10 09:30:00,13.83,13.83,13.36,13.46,143700.0,8.2245,8.2245,7.945,8.0044,143700.0
2009-06-10 10:00:00,13.46,13.46,13.15,13.25,148400.0,8.0044,8.0044,7.8201,7.8795,148400.0
2009-06-10 10:30:00,13.26,13.26,13.04,13.09,117200.0,7.8855,7.8855,7.7547,7.7844,117200.0
2009-06-10 11:00:00,13.09,13.12,12.95,12.98,164400.0,7.7844,7.8022,7.7011,7.719,164400.0
2009-06-10 11:30:00,12.98,13.0,12.98,12.99,120000.0,7.719,7.7309,7.719,7.7249,120000.0
2009-06-10 12:00:00,12.99,13.05,12.98,13.05,178600.0,7.7249,7.7606,7.719,7.7606,178600.0
2009-06-10 12:30:00,13.04,13.06,13.0,13.03,55600.0,7.7547,7.7666,7.7309,7.7487,55600.0
2009-06-10 13:00:00,13.02,13.03,12.9,12.91,105800.0,7.7428,7.7487,7.6714,7.6774,105800.0
2009-06-10 13:30:00,12.92,12.93,12.87,12.91,89000.0,7.6833,7.6892,7.6536,7.6774,89000.0
2009-06-10 14:00:00,12.9,12.99,12.85,12.97,88800.0,7.6714,7.7249,7.6417,7.713,88800.0
2009-06-10 14:30:00,12.98,13.01,12.94,12.99,127000.0,7.719,7.7368,7.6952,7.7249,127000.0
2009-06-10 15:00:00,12.99,13.01,12.9,12.96,146900.0,7.7249,7.7368,7.6714,7.7071,146900.0
2009-06-10 15:30:00,12.96,13.07,12.94,13.06,382600.0,7.7071,7.7725,7.6952,7.7666,382600.0
2009-06-11 09:30:00,13.1,13.26,13.09,13.2,92800.0,7.7903,7.8855,7.7844,7.8498,92800.0
2009-06-11 10:00:00,13.19,13.3,13.17,13.24,87200.0,7.8439,7.9093,7.832,7.8736,87200.0
2009-06-11 10:30:00,13.25,13.3,13.2,13.2,50900.0,7.8795,7.9093,7.8498,7.8498,50900.0
2009-06-11 11:00:00,13.2,13.28,13.16,13.26,46700.0,7.8498,7.8974,7.826,7.8855,46700.0
2009-06-11 11:30:00,13.27,13.27,13.18,13.24,60400.0,7.8914,7.8914,7.8379,7.8736,60400.0
2009-06-11 12:00:00,13.24,13.24,13.13,13.13,58700.0,7.8736,7.8736,7.8082,7.8082,58700.0
2009-06-11 12:30:00,13.14,13.19,13.11,13.18,81200.0,7.8141,7.8439,7.7963,7.8379,81200.0
2009-06-11 13:00:00,13.19,13.22,13.11,13.16,74600.0,7.8439,7.8617,7.7963,7.826,74600.0
2009-06-11 13:30:00,13.16,13.19,13.03,13.04,91900.0,7.826,7.8439,7.7487,7.7547,91900.0
2009-06-11 14:00:00,13.04,13.04,12.97,13.03,125200.0,7.7547,7.7547,7.713,7.7487,125200.0
2009-06-11 14:30:00,13.03,13.06,12.96,13.04,110100.0,7.7487,7.7666,7.7071,7.7547,110100.0
2009-06-11 15:00:00,13.05,13.11,13.02,13.05,75800.0,7.7606,7.7963,7.7428,7.7606,75800.0
2009-06-11 15:30:00,13.04,13.11,12.94,12.95,230800.0,7.7547,7.7963,7.6952,7.7011,230800.0
2009-06-12 09:30:00,12.87,12.94,12.75,12.78,73800.0,7.6536,7.6952,7.5822,7.6,73800.0
2009-06-12 10:00:00,12.78,12.89,12.71,12.77,82200.0,7.6,7.6655,7.5584,7.5941,82200.0
2009-06-12 10:30:00,12.77,12.88,12.75,12.85,54900.0,7.5941,7.6595,7.5822,7.6417,54900.0
2009-06-12 11:00:00,12.85,12.87,12.74,12.74,91700.0,7.6417,7.6536,7.5763,7.5763,91700.0
2009-06-12 11:30:00,12.73,12.8,12.7,12.72,65500.0,7.5703,7.6119,7.5525,7.5644,65500.0
2009-06-12 12:00:00,12.72,12.81,12.72,12.8,54100.0,7.5644,7.6179,7.5644,7.6119,54100.0
2009-06-12 12:30:00,12.81,12.81,12.74,12.8,61400.0,7.6179,7.6179,7.5763,7.6119,61400.0
2009-06-12 13:00:00,12.8,12.82,12.75,12.76,58300.0,7.6119,7.6238,7.5822,7.5882,58300.0
2009-06-12 13:30:00,12.76,12.81,12.74,12.81,52700.0,7.5882,7.6179,7.5763,7.6179,52700.0
2009-06-12 14:00:00,12.81,12.86,12.77,12.85,73900.0,7.6179,7.6476,7.5941,7.6417,73900.0
2009-06-12 14:30:00,12.86,12.99,12.86,12.94,77000.0,7.6476,7.7249,7.6476,7.6952,77000.0
2009-06-12 15:00:00,12.94,12.97,12.93,12.94,68900.0,7.6952,7.713,7.6892,7.6952,68900.0
2009-06-12 15:30:00,12.95,12.96,12.8,12.89,264600.0,7.7011,7.7071,7.6119,7.6655,264600.0
2009-06-15 09:30:00,12.84,12.84,12.5,12.57,130300.0,7.6357,7.6357,7.4335,7.4752,130300.0
2009-06-15 10:00:00,12.59,12.59,12.5,12.52,66500.0,7.4871,7.4871,7.4335,7.4454,66500.0
2009-06-15 10:30:00,12.52,12.52,12.48,12.48,108500.0,7.4454,7.4454,7.4216,7.4216,108500.0
2009-06-15 11:00:00,12.48,12.49,12.4,12.44,61200.0,7.4216,7.4276,7.3741,7.3979,61200.0
2009-06-15 11:30:00,12.43,12.49,12.37,12.39,81100.0,7.3919,7.4276,7.3562,7.3681,81100.0
2009-06-15 12:00:00,12.38,12.38,12.31,12.31,102200.0,7.3622,7.3622,7.3205,7.3205,102200.0
2009-06-15 12:30:00,12.32,12.37,12.31,12.35,51400.0,7.3265,7.3562,7.3205,7.3443,51400.0
2009-06-15 13:00:00,12.34,12.36,12.3,12.32,65800.0,7.3384,7.3503,7.3146,7.3265,65800.0
2009-06-15 13:30:00,12.32,12.35,12.3,12.34,56100.0,7.3265,7.3443,7.3146,7.3384,56100.0
2009-06-15 14:00:00,12.34,12.39,12.34,12.39,53300.0,7.3384,7.3681,7.3384,7.3681,53300.0
2009-06-15 14:30:00,12.39,12.39,12.34,12.39,63100.0,7.3681,7.3681,7.3384,7.3681,63100.0
2009-06-15 15:00:00,12.41,12.44,12.38,12.44,92500.0,7.38,7.3979,7.3622,7.3979,92500.0
2009-06-15 15:30:00,12.44,12.48,12.43,12.47,218200.0,7.3979,7.4216,7.3919,7.4157,218200.0
2009-06-16 09:30:00,12.54,12.6,12.46,12.46,66900.0,7.4573,7.493,7.4097,7.4097,66900.0
2009-06-16 10:00:00,12.47,12.53,12.45,12.52,99000.0,7.4157,7.4514,7.4038,7.4454,99000.0
2009-06-16 10:30:00,12.53,12.53,12.47,12.51,70300.0,7.4514,7.4514,7.4157,7.4395,70300.0
2009-06-16 11:00:00,12.51,12.58,12.51,12.56,111900.0,7.4395,7.4811,7.4395,7.4692,111900.0
2009-06-16 11:30:00,12.55,12.56,12.36,12.36,76500.0,7.4633,7.4692,7.3503,7.3503,76500.0
2009-06-16 12:00:00,12.36,12.36,12.3,12.34,78300.0,7.3503,7.3503,7.3146,7.3384,78300.0
2009-06-16 12:30:00,12.34,12.34,12.16,12.19,102600.0,7.3384,7.3384,7.2313,7.2492,102600.0
2009-06-16 13:00:00,12.18,12.2,12.15,12.17,74100.0,7.2432,7.2551,7.2254,7.2373,74100.0
2009-06-16 13:30:00,12.16,12.21,12.15,12.19,55900.0,7.2313,7.2611,7.2254,7.2492,55900.0
2009-06-16 14:00:00,12.18,12.18,12.1,12.1,87000.0,7.2432,7.2432,7.1957,7.1957,87000.0
2009-06-16 14:30:00,12.1,12.15,12.07,12.13,126300.0,7.1957,7.2254,7.1778,7.2135,126300.0
2009-06-16 15:00:00,12.12,12.13,12.04,12.06,139900.0,7.2076,7.2135,7.16,7.1719,139900.0
2009-06-16 15:30:00,12.05,12.16,12.03,12.04,215100.0,7.1659,7.2313,7.154,7.16,215100.0
2009-06-17 09:30:00,12.17,12.17,11.87,11.91,144900.0,7.2373,7.2373,7.0589,7.0827,144900.0
2009-06-17 10:00:00,11.92,12.14,11.9,12.1,87900.0,7.0886,7.2194,7.0767,7.1957,87900.0
2009-06-17 10:30:00,12.09,12.12,12.01,12.07,92800.0,7.1897,7.2076,7.1421,7.1778,92800.0
2009-06-17 11:00:00,12.07,12.24,12.07,12.22,73700.0,7.1778,7.2789,7.1778,7.267,73700.0
2009-06-17 11:30:00,12.21,12.24,12.13,12.19,66900.0,7.2611,7.2789,7.2135,7.2492,66900.0
2009-06-17 12:00:00,12.2,12.23,12.19,12.19,34800.0,7.2551,7.273,7.2492,7.2492,34800.0
2009-06-17 12:30:00,12.19,12.2,12.07,12.08,55600.0,7.2492,7.2551,7.1778,7.1838,55600.0
2009-06-17 13:00:00,12.08,12.12,12.06,12.12,44600.0,7.1838,7.2076,7.1719,7.2076,44600.0
2009-06-17 13:30:00,12.12,12.19,12.12,12.16,31400.0,7.2076,7.2492,7.2076,7.2313,31400.0
2009-06-17 14:00:00,12.17,12.22,12.15,12.22,45100.0,7.2373,7.267,7.2254,7.267,45100.0
2009-06-17 14:30:00,12.22,12.23,12.13,12.15,56400.0,7.267,7.273,7.2135,7.2254,56400.0
2009-06-17 15:00:00,12.15,12.2,12.09,12.15,111700.0,7.2254,7.2551,7.1897,7.2254,111700.0
2009-06-17 15:30:00,12.15,12.22,12.14,12.15,218300.0,7.2254,7.267,7.2194,7.2254,218300.0
2009-06-18 09:30:00,12.2,12.33,12.04,12.33,67900.0,7.2551,7.3324,7.16,7.3324,67900.0
2009-06-18 10:00:00,12.33,12.36,12.24,12.26,43500.0,7.3324,7.3503,7.2789,7.2908,43500.0
2009-06-18 10:30:00,12.26,12.26,12.05,12.08,50600.0,7.2908,7.2908,7.1659,7.1838,50600.0
2009-06-18 11:00:00,12.08,12.14,12.08,12.11,39300.0,7.1838,7.2194,7.1838,7.2016,39300.0
2009-06-18 11:30:00,12.11,12.16,12.05,12.16,56500.0,7.2016,7.2313,7.1659,7.2313,56500.0
2009-06-18 12:00:00,12.16,12.17,12.1,12.12,28000.0,7.2313,7.2373,7.1957,7.2076,28000.0
2009-06-18 12:30:00,12.13,12.21,12.12,12.19,62200.0,7.2135,7.2611,7.2076,7.2492,62200.0
2009-06-18 13:00:00,12.2,12.25,12.19,12.22,45200.0,7.2551,7.2849,7.2492,7.267,45200.0
2009-06-18 13:30:00,12.22,12.24,12.15,12.15,41500.0,7.267,7.2789,7.2254,7.2254,41500.0
2009-06-18 14:00:00,12.16,12.17,12.09,12.12,50500.0,7.2313,7.2373,7.1897,7.2076,50500.0
2009-06-18 14:30:00,12.12,12.2,12.11,12.2,48600.0,7.2076,7.2551,7.2016,7.2551,48600.0
2009-06-18 15:00:00,12.2,12.21,12.12,12.17,78900.0,7.2551,7.2611,7.2076,7.2373,78900.0
2009-06-18 15:30:00,12.17,12.21,12.13,12.2,178600.0,7.2373,7.2611,7.2135,7.2551,178600.0
2009-06-19 09:30:00,12.34,12.51,12.18,12.18,335200.0,7.3384,7.4395,7.2432,7.2432,335200.0
2009-06-19 10:00:00,12.19,12.19,12.04,12.06,86000.0,7.2492,7.2492,7.16,7.1719,86000.0
2009-06-19 10:30:00,12.06,12.12,12.0,12.09,140000.0,7.1719,7.2076,7.1362,7.1897,140000.0
2009-06-19 11:00:00,12.1,12.1,12.02,12.02,75000.0,7.1957,7.1957,7.1481,7.1481,75000.0
2009-06-19 11:30:00,12.03,12.03,11.99,12.01,66100.0,7.154,7.154,7.1302,7.1421,66100.0
2009-06-19 12:00:00,12.0,12.02,11.83,11.84,139700.0,7.1362,7.1481,7.0351,7.041,139700.0
2009-06-19 12:30:00,11.84,11.88,11.78,11.83,109100.0,7.041,7.0648,7.0054,7.0351,109100.0
2009-06-19 13:00:00,11.83,11.85,11.78,11.81,78600.0,7.0351,7.047,7.0054,7.0232,78600.0
2009-06-19 13:30:00,11.82,11.85,11.79,11.82,105000.0,7.0291,7.047,7.0113,7.0291,105000.0
2009-06-19 14:00:00,11.81,11.84,11.78,11.8,74400.0,7.0232,7.041,7.0054,7.0173,74400.0
2009-06-19 14:30:00,11.79,11.85,11.79,11.84,56100.0,7.0113,7.047,7.0113,7.041,56100.0
2009-06-19 15:00:00,11.84,11.89,11.83,11.88,197800.0,7.041,7.0708,7.0351,7.0648,197800.0
2009-06-19 15:30:00,11.88,11.89,11.81,11.82,253900.0,7.0648,7.0708,7.0232,7.0291,253900.0
2009-06-22 09:30:00,11.85,11.85,11.21,11.25,360100.0,7.047,7.047,6.6664,6.6902,360100.0
2009-06-22 10:00:00,11.23,11.3,11.15,11.16,198000.0,6.6783,6.7199,6.6307,6.6367,198000.0
2009-06-22 10:30:00,11.17,11.17,11.04,11.09,168800.0,6.6426,6.6426,6.5653,6.595,168800.0
2009-06-22 11:00:00,11.08,11.09,11.01,11.01,101300.0,6.5891,6.595,6.5475,6.5475,101300.0
2009-06-22 11:30:00,11.01,11.02,10.95,10.98,145500.0,6.5475,6.5534,6.5118,6.5296,145500.0
2009-06-22 12:00:00,10.98,10.98,10.94,10.96,75900.0,6.5296,6.5296,6.5058,6.5177,75900.0
2009-06-22 12:30:00,10.95,10.96,10.92,10.95,76100.0,6.5118,6.5177,6.4939,6.5118,76100.0
2009-06-22 13:00:00,10.94,10.95,10.83,10.86,111200.0,6.5058,6.5118,6.4404,6.4583,111200.0
2009-06-22 13:30:00,10.85,10.93,10.85,10.92,53000.0,6.4523,6.4999,6.4523,6.4939,53000.0
2009-06-22 14:00:00,10.92,10.97,10.87,10.87,138500.0,6.4939,6.5237,6.4642,6.4642,138500.0
2009-06-22 14:30:00,10.88,10.92,10.84,10.9,126700.0,6.4701,6.4939,6.4464,6.482,126700.0
2009-06-22 15:00:00,10.91,10.95,10.89,10.89,106900.0,6.488,6.5118,6.4761,6.4761,106900.0
2009-06-22 15:30:00,10.89,10.92,10.83,10.84,306400.0,6.4761,6.4939,6.4404,6.4464,306400.0
2009-06-23 09:30:00,10.81,11.0,10.8,10.88,164700.0,6.4285,6.5415,6.4226,6.4701,164700.0
2009-06-23 10:00:00,10.87,10.92,10.68,10.8,129400.0,6.4642,6.4939,6.3512,6.4226,129400.0
2009-06-23 10:30:00,10.81,10.94,10.7,10.92,177200.0,6.4285,6.5058,6.3631,6.4939,177200.0
2009-06-23 11:00:00,10.92,11.0,10.89,10.99,155800.0,6.4939,6.5415,6.4761,6.5356,155800.0
2009-06-23 11:30:00,10.99,11.0,10.91,10.94,91300.0,6.5356,6.5415,6.488,6.5058,91300.0
2009-06-23 12:00:00,10.94,10.95,10.76,10.77,149400.0,6.5058,6.5118,6.3988,6.4047,149400.0
2009-06-23 12:30:00,10.76,10.85,10.76,10.79,100400.0,6.3988,6.4523,6.3988,6.4166,100400.0
2009-06-23 13:00:00,10.79,10.83,10.74,10.74,102900.0,6.4166,6.4404,6.3869,6.3869,102900.0
2009-06-23 13:30:00,10.75,10.77,10.64,10.65,87600.0,6.3928,6.4047,6.3274,6.3334,87600.0
2009-06-23 14:00:00,10.65,10.75,10.64,10.67,112500.0,6.3334,6.3928,6.3274,6.3453,112500.0
2009-06-23 14:30:00,10.67,10.71,10.66,10.69,94900.0,6.3453,6.3691,6.3393,6.3572,94900.0
2009-06-23 15:00:00,10.7,10.73,10.65,10.72,190700.0,6.3631,6.3809,6.3334,6.375,190700.0
2009-06-23 15:30:00,10.71,10.77,10.7,10.71,269200.0,6.3691,6.4047,6.3631,6.3691,269200.0
2009-06-24 09:30:00,10.85,10.88,10.75,10.84,96500.0,6.4523,6.4701,6.3928,6.4464,96500.0
2009-06-24 10:00:00,10.84,10.9,10.76,10.89,74500.0,6.4464,6.482,6.3988,6.4761,74500.0
2009-06-24 10:30:00,10.89,10.9,10.86,10.87,71000.0,6.4761,6.482,6.4583,6.4642,71000.0
2009-06-24 11:00:00,10.86,10.96,10.86,10.96,76200.0,6.4583,6.5177,6.4583,6.5177,76200.0
2009-06-24 11:30:00,10.96,10.96,10.94,10.96,40600.0,6.5177,6.5177,6.5058,6.5177,40600.0
2009-06-24 12:00:00,10.96,10.96,10.76,10.85,177000.0,6.5177,6.5177,6.3988,6.4523,177000.0
2009-06-24 12:30:00,10.86,10.88,10.84,10.88,54100.0,6.4583,6.4701,6.4464,6.4701,54100.0
2009-06-24 13:00:00,10.88,10.93,10.87,10.92,45100.0,6.4701,6.4999,6.4642,6.4939,45100.0
2009-06-24 13:30:00,10.93,10.93,10.88,10.9,43100.0,6.4999,6.4999,6.4701,6.482,43100.0
2009-06-24 14:00:00,10.89,10.98,10.83,10.85,113500.0,6.4761,6.5296,6.4404,6.4523,113500.0
2009-06-24 14:30:00,10.85,10.91,10.77,10.82,110400.0,6.4523,6.488,6.4047,6.4345,110400.0
2009-06-24 15:00:00,10.82,10.87,10.72,10.79,155600.0,6.4345,6.4642,6.375,6.4166,155600.0
2009-06-24 15:30:00,10.78,10.83,10.71,10.77,280500.0,6.4107,6.4404,6.3691,6.4047,280500.0
2009-06-25 09:30:00,10.75,11.12,10.75,11.11,206300.0,6.3928,6.6129,6.3928,6.6069,206300.0
2009-06-25 10:00:00,11.12,11.29,11.12,11.21,187500.0,6.6129,6.714,6.6129,6.6664,187500.0
2009-06-25 10:30:00,11.22,11.22,11.14,11.22,100000.0,6.6723,6.6723,6.6248,6.6723,100000.0
2009-06-25 11:00:00,11.22,11.3,11.2,11.3,73400.0,6.6723,6.7199,6.6604,6.7199,73400.0
2009-06-25 11:30:00,11.31,11.48,11.31,11.41,179400.0,6.7259,6.827,6.7259,6.7853,179400.0
2009-06-25 12:00:00,11.41,11.43,11.32,11.41,102200.0,6.7853,6.7972,6.7318,6.7853,102200.0
2009-06-25 12:30:00,11.41,11.41,11.34,11.35,47400.0,6.7853,6.7853,6.7437,6.7496,47400.0
2009-06-25 13:00:00,11.35,11.48,11.34,11.44,83900.0,6.7496,6.827,6.7437,6.8032,83900.0
2009-06-25 13:30:00,11.43,11.45,11.38,11.39,64600.0,6.7972,6.8091,6.7675,6.7734,64600.0
2009-06-25 14:00:00,11.38,11.39,11.28,11.32,80300.0,6.7675,6.7734,6.708,6.7318,80300.0
2009-06-25 14:30:00,11.33,11.44,11.31,11.41,110500.0,6.7378,6.8032,6.7259,6.7853,110500.0
2009-06-25 15:00:00,11.41,11.5,11.41,11.47,203200.0,6.7853,6.8389,6.7853,6.821,203200.0
2009-06-25 15:30:00,11.46,11.51,11.38,11.49,234800.0,6.8151,6.8448,6.7675,6.8329,234800.0
2009-06-26 09:30:00,11.5,12.09,11.37,12.07,392200.0,6.8389,7.1897,6.7615,7.1778,392200.0
2009-06-26 10:00:00,12.07,12.31,12.04,12.22,392400.0,7.1778,7.3205,7.16,7.267,392400.0
2009-06-26 10:30:00,12.22,12.27,12.13,12.24,203500.0,7.267,7.2968,7.2135,7.2789,203500.0
2009-06-26 11:00:00,12.25,12.34,12.21,12.28,190600.0,7.2849,7.3384,7.2611,7.3027,190600.0
2009-06-26 11:30:00,12.28,12.29,12.19,12.27,98200.0,7.3027,7.3087,7.2492,7.2968,98200.0
2009-06-26 12:00:00,12.26,12.34,12.25,12.32,102100.0,7.2908,7.3384,7.2849,7.3265,102100.0
2009-06-26 12:30:00,12.32,12.41,12.28,12.3,140600.0,7.3265,7.38,7.3027,7.3146,140600.0
2009-06-26 13:00:00,12.28,12.29,12.15,12.17,75600.0,7.3027,7.3087,7.2254,7.2373,75600.0
2009-06-26 13:30:00,12.17,12.24,12.13,12.17,89700.0,7.2373,7.2789,7.2135,7.2373,89700.0
2009-06-26 14:00:00,12.18,12.23,12.15,12.22,76100.0,7.2432,7.273,7.2254,7.267,76100.0
2009-06-26 14:30:00,12.23,12.29,12.22,12.28,72700.0,7.273,7.3087,7.267,7.3027,72700.0
2009-06-26 15:00:00,12.28,12.33,12.22,12.33,149900.0,7.3027,7.3324,7.267,7.3324,149900.0
2009-06-26 15:30:00,12.33,12.42,12.27,12.29,377800.0,7.3324,7.386,7.2968,7.3087,377800.0
2009-06-29 09:30:00,12.34,12.48,11.92,12.01,191700.0,7.3384,7.4216,7.0886,7.1421,191700.0
2009-06-29 10:00:00,12.01,12.09,11.87,12.04,147500.0,7.1421,7.1897,7.0589,7.16,147500.0
2009-06-29 10:30:00,12.05,12.09,11.98,11.99,162300.0,7.1659,7.1897,7.1243,7.1302,162300.0
2009-06-29 11:00:00,11.99,12.0,11.94,11.97,81200.0,7.1302,7.1362,7.1005,7.1184,81200.0
2009-06-29 11:30:00,11.97,11.98,11.93,11.95,38200.0,7.1184,7.1243,7.0946,7.1065,38200.0
2009-06-29 12:00:00,11.95,12.06,11.94,12.06,44500.0,7.1065,7.1719,7.1005,7.1719,44500.0
2009-06-29 12:30:00,12.06,12.11,12.06,12.07,57800.0,7.1719,7.2016,7.1719,7.1778,57800.0
2009-06-29 13:00:00,12.07,12.14,12.07,12.13,45900.0,7.1778,7.2194,7.1778,7.2135,45900.0
2009-06-29 13:30:00,12.13,12.14,12.1,12.11,49600.0,7.2135,7.2194,7.1957,7.2016,49600.0
2009-06-29 14:00:00,12.11,12.11,12.07,12.09,39300.0,7.2016,7.2016,7.1778,7.1897,39300.0
2009-06-29 14:30:00,12.09,12.11,12.07,12.11,91500.0,7.1897,7.2016,7.1778,7.2016,91500.0
2009-06-29 15:00:00,12.11,12.2,12.11,12.2,99500.0,7.2016,7.2551,7.2016,7.2551,99500.0
2009-06-29 15:30:00,12.19,12.19,12.06,12.1,201700.0,7.2492,7.2492,7.1719,7.1957,201700.0
2009-06-30 09:30:00,12.17,12.17,12.0,12.05,124900.0,7.2373,7.2373,7.1362,7.1659,124900.0
2009-06-30 10:00:00,12.03,12.03,11.8,11.86,104300.0,7.154,7.154,7.0173,7.0529,104300.0
2009-06-30 10:30:00,11.85,11.85,11.69,11.77,128800.0,7.047,7.047,6.9518,6.9994,128800.0
2009-06-30 11:00:00,11.78,11.85,11.76,11.78,73100.0,7.0054,7.047,6.9935,7.0054,73100.0
2009-06-30 11:30:00,11.78,11.81,11.75,11.8,100600.0,7.0054,7.0232,6.9875,7.0173,100600.0
2009-06-30 12:00:00,11.8,11.89,11.79,11.89,79000.0,7.0173,7.0708,7.0113,7.0708,79000.0
2009-06-30 12:30:00,11.9,11.93,11.87,11.88,34800.0,7.0767,7.0946,7.0589,7.0648,34800.0
2009-06-30 13:00:00,11.88,11.88,11.84,11.87,46000.0,7.0648,7.0648,7.041,7.0589,46000.0
2009-06-30 13:30:00,11.86,11.86,11.81,11.82,40400.0,7.0529,7.0529,7.0232,7.0291,40400.0
2009-06-30 14:00:00,11.82,11.86,11.79,11.85,49100.0,7.0291,7.0529,7.0113,7.047,49100.0
2009-06-30 14:30:00,11.86,11.99,11.84,11.94,93800.0,7.0529,7.1302,7.041,7.1005,93800.0
2009-06-30 15:00:00,11.94,11.95,11.89,11.9,71100.0,7.1005,7.1065,7.0708,7.0767,71100.0
2009-06-30 15:30:00,11.91,11.95,11.87,11.89,192700.0,7.0827,7.1065,7.0589,7.0708,192700.0
2009-07-01 09:30:00,11.98,12.2,11.98,12.14,95300.0,7.1243,7.2551,7.1243,7.2194,95300.0
2009-07-01 10:00:00,12.14,12.34,12.09,12.34,128000.0,7.2194,7.3384,7.1897,7.3384,128000.0
2009-07-01 10:30:00,12.34,12.35,12.18,12.19,74400.0,7.3384,7.3443,7.2432,7.2492,74400.0
2009-07-01 11:00:00,12.19,12.2,12.1,12.11,47700.0,7.2492,7.2551,7.1957,7.2016,47700.0
2009-07-01 11:30:00,12.11,12.13,12.06,12.13,52600.0,7.2016,7.2135,7.1719,7.2135,52600.0
2009-07-01 12:00:00,12.13,12.22,12.12,12.2,64400.0,7.2135,7.267,7.2076,7.2551,64400.0
2009-07-01 12:30:00,12.19,12.19,12.08,12.08,44500.0,7.2492,7.2492,7.1838,7.1838,44500.0
2009-07-01 13:00:00,12.08,12.12,12.04,12.11,67800.0,7.1838,7.2076,7.16,7.2016,67800.0
2009-07-01 13:30:00,12.11,12.12,12.03,12.08,36600.0,7.2016,7.2076,7.154,7.1838,36600.0
2009-07-01 14:00:00,12.09,12.09,12.02,12.07,60700.0,7.1897,7.1897,7.1481,7.1778,60700.0
2009-07-01 14:30:00,12.07,12.08,12.05,12.06,42400.0,7.1778,7.1838,7.1659,7.1719,42400.0
2009-07-01 15:00:00,12.05,12.09,12.03,12.03,64400.0,7.1659,7.1897,7.154,7.154,64400.0
2009-07-01 15:30:00,12.03,12.05,11.96,11.99,137700.0,7.154,7.1659,7.1124,7.1302,137700.0
2009-07-02 09:30:00,11.83,11.94,11.55,11.67,98300.0,7.0351,7.1005,6.8686,6.9399,98300.0
2009-07-02 10:00:00,11.67,11.74,11.56,11.74,117900.0,6.9399,6.9816,6.8745,6.9816,117900.0
2009-07-02 10:30:00,11.73,11.85,11.71,11.77,74000.0,6.9756,7.047,6.9637,6.9994,74000.0
2009-07-02 11:00:00,11.76,11.81,11.75,11.76,49300.0,6.9935,7.0232,6.9875,6.9935,49300.0
2009-07-02 11:30:00,11.77,11.8,11.68,11.69,53600.0,6.9994,7.0173,6.9459,6.9518,53600.0
2009-07-02 12:00:00,11.69,11.7,11.69,11.7,16400.0,6.9518,6.9578,6.9518,6.9578,16400.0
2009-07-02 12:30:00,11.69,11.7,11.66,11.66,29200.0,6.9518,6.9578,6.934,6.934,29200.0
2009-07-02 13:00:00,11.67,11.68,11.61,11.62,54300.0,6.9399,6.9459,6.9043,6.9102,54300.0
2009-07-02 13:30:00,11.63,11.63,11.58,11.6,81900.0,6.9162,6.9162,6.8864,6.8983,81900.0
2009-07-02 14:00:00,11.59,11.61,11.59,11.6,41100.0,6.8924,6.9043,6.8924,6.8983,41100.0
2009-07-02 14:30:00,11.6,11.64,11.59,11.61,62400.0,6.8983,6.9221,6.8924,6.9043,62400.0
2009-07-02 15:00:00,11.61,11.64,11.55,11.57,95200.0,6.9043,6.9221,6.8686,6.8805,95200.0
2009-07-02 15:30:00,11.57,11.65,11.52,11.61,193000.0,6.8805,6.9281,6.8507,6.9043,193000.0
2009-07-06 09:30:00,11.84,12.06,11.77,11.81,248400.0,7.041,7.1719,6.9994,7.0232,248400.0
2009-07-06 10:00:00,11.82,11.86,11.5,11.54,232200.0,7.0291,7.0529,6.8389,6.8626,232200.0
2009-07-06 10:30:00,11.54,11.61,11.52,11.59,112800.0,6.8626,6.9043,6.8507,6.8924,112800.0
2009-07-06 11:00:00,11.59,11.71,11.59,11.66,98900.0,6.8924,6.9637,6.8924,6.934,98900.0
2009-07-06 11:30:00,11.66,11.7,11.63,11.64,101800.0,6.934,6.9578,6.9162,6.9221,101800.0
2009-07-06 12:00:00,11.64,11.69,11.63,11.64,69800.0,6.9221,6.9518,6.9162,6.9221,69800.0
2009-07-06 12:30:00,11.63,11.65,11.63,11.64,51400.0,6.9162,6.9281,6.9162,6.9221,51400.0
2009-07-06 13:00:00,11.65,11.74,11.64,11.74,77900.0,6.9281,6.9816,6.9221,6.9816,77900.0
2009-07-06 13:30:00,11.74,11.74,11.68,11.69,31800.0,6.9816,6.9816,6.9459,6.9518,31800.0
2009-07-06 14:00:00,11.69,11.73,11.67,11.68,61500.0,6.9518,6.9756,6.9399,6.9459,61500.0
2009-07-06 14:30:00,11.67,11.72,11.66,11.71,88300.0,6.9399,6.9697,6.934,6.9637,88300.0
2009-07-06 15:00:00,11.72,11.75,11.68,11.69,107800.0,6.9697,6.9875,6.9459,6.9518,107800.0
2009-07-06 15:30:00,11.69,11.79,11.64,11.78,260900.0,6.9518,7.0113,6.9221,7.0054,260900.0
2009-07-07 09:30:00,11.83,11.83,11.7,11.71,54700.0,7.0351,7.0351,6.9578,6.9637,54700.0
2009-07-07 10:00:00,11.72,11.72,11.51,11.52,83200.0,6.9697,6.9697,6.8448,6.8507,83200.0
2009-07-07 10:30:00,11.52,11.52,11.4,11.42,114700.0,6.8507,6.8507,6.7794,6.7913,114700.0
2009-07-07 11:00:00,11.42,11.49,11.41,11.45,61700.0,6.7913,6.8329,6.7853,6.8091,61700.0
2009-07-07 11:30:00,11.44,11.44,11.31,11.4,85100.0,6.8032,6.8032,6.7259,6.7794,85100.0
2009-07-07 12:00:00,11.39,11.4,11.36,11.38,47100.0,6.7734,6.7794,6.7556,6.7675,47100.0
2009-07-07 12:30:00,11.39,11.39,11.35,11.35,45500.0,6.7734,6.7734,6.7496,6.7496,45500.0
2009-07-07 13:00:00,11.35,11.47,11.35,11.47,74000.0,6.7496,6.821,6.7496,6.821,74000.0
2009-07-07 13:30:00,11.47,11.52,11.39,11.43,125400.0,6.821,6.8507,6.7734,6.7972,125400.0
2009-07-07 14:00:00,11.44,11.48,11.43,11.45,57600.0,6.8032,6.827,6.7972,6.8091,57600.0
2009-07-07 14:30:00,11.45,11.45,11.35,11.39,80100.0,6.8091,6.8091,6.7496,6.7734,80100.0
2009-07-07 15:00:00,11.38,11.39,11.3,11.35,144200.0,6.7675,6.7734,6.7199,6.7496,144200.0
2009-07-07 15:30:00,11.35,11.36,11.25,11.25,286300.0,6.7496,6.7556,6.6902,6.6902,286300.0
2009-07-08 09:30:00,11.31,11.4,11.2,11.2,98100.0,6.7259,6.7794,6.6604,6.6604,98100.0
2009-07-08 10:00:00,11.2,11.39,11.2,11.31,101100.0,6.6604,6.7734,6.6604,6.7259,101100.0
2009-07-08 10:30:00,11.31,11.36,11.26,11.26,92100.0,6.7259,6.7556,6.6961,6.6961,92100.0
2009-07-08 11:00:00,11.26,11.26,11.05,11.06,101900.0,6.6961,6.6961,6.5712,6.5772,101900.0
2009-07-08 11:30:00,11.06,11.19,11.05,11.18,108900.0,6.5772,6.6545,6.5712,6.6486,108900.0
2009-07-08 12:00:00,11.18,11.19,11.09,11.11,80800.0,6.6486,6.6545,6.595,6.6069,80800.0
2009-07-08 12:30:00,11.12,11.26,11.11,11.22,119100.0,6.6129,6.6961,6.6069,6.6723,119100.0
2009-07-08 13:00:00,11.21,11.34,11.19,11.33,94700.0,6.6664,6.7437,6.6545,6.7378,94700.0
2009-07-08 13:30:00,11.33,11.35,11.2,11.25,68000.0,6.7378,6.7496,6.6604,6.6902,68000.0
2009-07-08 14:00:00,11.25,11.29,11.18,11.25,97000.0,6.6902,6.714,6.6486,6.6902,97000.0
2009-07-08 14:30:00,11.24,11.29,11.19,11.23,150300.0,6.6842,6.714,6.6545,6.6783,150300.0
2009-07-08 15:00:00,11.23,11.27,11.17,11.2,176200.0,6.6783,6.7021,6.6426,6.6604,176200.0
2009-07-08 15:30:00,11.19,11.35,11.19,11.3,284500.0,6.6545,6.7496,6.6545,6.7199,284500.0
2009-07-09 09:30:00,11.41,11.48,11.27,11.41,44800.0,6.7853,6.827,6.7021,6.7853,44800.0
2009-07-09 10:00:00,11.41,11.5,11.33,11.39,57300.0,6.7853,6.8389,6.7378,6.7734,57300.0
2009-07-09 10:30:00,11.41,11.47,11.37,11.44,86600.0,6.7853,6.821,6.7615,6.8032,86600.0
2009-07-09 11:00:00,11.44,11.44,11.33,11.39,49700.0,6.8032,6.8032,6.7378,6.7734,49700.0
2009-07-09 11:30:00,11.39,11.5,11.36,11.46,64100.0,6.7734,6.8389,6.7556,6.8151,64100.0
2009-07-09 12:00:00,11.46,11.47,11.42,11.46,43200.0,6.8151,6.821,6.7913,6.8151,43200.0
2009-07-09 12:30:00,11.45,11.47,11.39,11.43,68500.0,6.8091,6.821,6.7734,6.7972,68500.0
2009-07-09 13:00:00,11.43,11.48,11.38,11.47,87900.0,6.7972,6.827,6.7675,6.821,87900.0
2009-07-09 13:30:00,11.47,11.48,11.4,11.45,38700.0,6.821,6.827,6.7794,6.8091,38700.0
2009-07-09 14:00:00,11.45,11.47,11.42,11.46,49300.0,6.8091,6.821,6.7913,6.8151,49300.0
2009-07-09 14:30:00,11.47,11.47,11.38,11.39,51100.0,6.821,6.821,6.7675,6.7734,51100.0
2009-07-09 15:00:00,11.38,11.4,11.34,11.35,66400.0,6.7675,6.7794,6.7437,6.7496,66400.0
2009-07-09 15:30:00,11.35,11.39,11.28,11.29,159500.0,6.7496,6.7734,6.708,6.714,159500.0
2009-07-10 09:30:00,11.26,11.41,11.17,11.22,88400.0,6.6961,6.7853,6.6426,6.6723,88400.0
2009-07-10 10:00:00,11.21,11.38,11.15,11.27,77200.0,6.6664,6.7675,6.6307,6.7021,77200.0
2009-07-10 10:30:00,11.26,11.27,11.15,11.22,50200.0,6.6961,6.7021,6.6307,6.6723,50200.0
2009-07-10 11:00:00,11.22,11.22,10.99,10.99,114800.0,6.6723,6.6723,6.5356,6.5356,114800.0
2009-07-10 11:30:00,10.99,11.07,10.97,10.98,119200.0,6.5356,6.5831,6.5237,6.5296,119200.0
2009-07-10 12:00:00,10.97,11.1,10.97,11.07,44900.0,6.5237,6.601,6.5237,6.5831,44900.0
2009-07-10 12:30:00,11.07,11.21,11.06,11.17,38300.0,6.5831,6.6664,6.5772,6.6426,38300.0
2009-07-10 13:00:00,11.18,11.24,11.18,11.21,26100.0,6.6486,6.6842,6.6486,6.6664,26100.0
2009-07-10 13:30:00,11.21,11.31,11.2,11.27,79500.0,6.6664,6.7259,6.6604,6.7021,79500.0
2009-07-10 14:00:00,11.27,11.28,11.19,11.22,84900.0,6.7021,6.708,6.6545,6.6723,84900.0
2009-07-10 14:30:00,11.22,11.25,11.2,11.21,44300.0,6.6723,6.6902,6.6604,6.6664,44300.0
2009-07-10 15:00:00,11.2,11.27,11.19,11.21,84200.0,6.6604,6.7021,6.6545,6.6664,84200.0
2009-07-10 15:30:00,11.22,11.34,11.21,11.33,202900.0,6.6723,6.7437,6.6664,6.7378,202900.0
2009-07-13 09:30:00,11.33,11.34,11.01,11.06,59900.0,6.7378,6.7437,6.5475,6.5772,59900.0
2009-07-13 10:00:00,11.07,11.2,11.0,11.19,33800.0,6.5831,6.6604,6.5415,6.6545,33800.0
2009-07-13 10:30:00,11.2,11.39,11.2,11.37,48300.0,6.6604,6.7734,6.6604,6.7615,48300.0
2009-07-13 11:00:00,11.37,11.38,11.29,11.35,32600.0,6.7615,6.7675,6.714,6.7496,32600.0
2009-07-13 11:30:00,11.36,11.52,11.36,11.5,63500.0,6.7556,6.8507,6.7556,6.8389,63500.0
2009-07-13 12:00:00,11.5,11.52,11.46,11.51,45000.0,6.8389,6.8507,6.8151,6.8448,45000.0
2009-07-13 12:30:00,11.51,11.56,11.49,11.53,39800.0,6.8448,6.8745,6.8329,6.8567,39800.0
2009-07-13 13:00:00,11.52,11.64,11.52,11.61,47700.0,6.8507,6.9221,6.8507,6.9043,47700.0
2009-07-13 13:30:00,11.61,11.62,11.55,11.56,53300.0,6.9043,6.9102,6.8686,6.8745,53300.0
2009-07-13 14:00:00,11.56,11.62,11.54,11.57,47600.0,6.8745,6.9102,6.8626,6.8805,47600.0
2009-07-13 14:30:00,11.58,11.6,11.53,11.57,59300.0,6.8864,6.8983,6.8567,6.8805,59300.0
2009-07-13 15:00:00,11.57,11.6,11.54,11.56,57900.0,6.8805,6.8983,6.8626,6.8745,57900.0
2009-07-13 15:30:00,11.56,11.72,11.55,11.67,166800.0,6.8745,6.9697,6.8686,6.9399,166800.0
2009-07-14 09:30:00,11.66,11.81,11.54,11.54,121000.0,6.934,7.0232,6.8626,6.8626,121000.0
2009-07-14 10:00:00,11.54,11.65,11.47,11.51,79300.0,6.8626,6.9281,6.821,6.8448,79300.0
2009-07-14 10:30:00,11.51,11.51,11.35,11.4,84700.0,6.8448,6.8448,6.7496,6.7794,84700.0
2009-07-14 11:00:00,11.39,11.62,11.39,11.61,55500.0,6.7734,6.9102,6.7734,6.9043,55500.0
2009-07-14 11:30:00,11.62,11.67,11.59,11.64,31000.0,6.9102,6.9399,6.8924,6.9221,31000.0
2009-07-14 12:00:00,11.64,11.65,11.53,11.55,34100.0,6.9221,6.9281,6.8567,6.8686,34100.0
2009-07-14 12:30:00,11.56,11.57,11.49,11.55,73500.0,6.8745,6.8805,6.8329,6.8686,73500.0
2009-07-14 13:00:00,11.56,11.56,11.49,11.52,65600.0,6.8745,6.8745,6.8329,6.8507,65600.0
2009-07-14 13:30:00,11.53,11.6,11.52,11.57,37000.0,6.8567,6.8983,6.8507,6.8805,37000.0
2009-07-14 14:00:00,11.57,11.61,11.52,11.58,71200.0,6.8805,6.9043,6.8507,6.8864,71200.0
2009-07-14 14:30:00,11.57,11.58,11.51,11.56,101400.0,6.8805,6.8864,6.8448,6.8745,101400.0
2009-07-14 15:00:00,11.56,11.62,11.56,11.59,98500.0,6.8745,6.9102,6.8745,6.8924,98500.0
2009-07-14 15:30:00,11.58,11.6,11.56,11.59,117400.0,6.8864,6.8983,6.8745,6.8924,117400.0
2009-07-15 09:30:00,11.85,12.0,11.71,11.97,90500.0,7.047,7.1362,6.9637,7.1184,90500.0
2009-07-15 10:00:00,11.97,12.1,11.95,12.08,109600.0,7.1184,7.1957,7.1065,7.1838,109600.0
2009-07-15 10:30:00,12.08,12.1,12.02,12.07,67100.0,7.1838,7.1957,7.1481,7.1778,67100.0
2009-07-15 11:00:00,12.07,12.14,12.07,12.12,49300.0,7.1778,7.2194,7.1778,7.2076,49300.0
2009-07-15 11:30:00,12.12,12.16,12.1,12.12,58200.0,7.2076,7.2313,7.1957,7.2076,58200.0
2009-07-15 12:00:00,12.11,12.12,12.06,12.07,62800.0,7.2016,7.2076,7.1719,7.1778,62800.0
2009-07-15 12:30:00,12.08,12.13,12.07,12.09,48900.0,7.1838,7.2135,7.1778,7.1897,48900.0
2009-07-15 13:00:00,12.09,12.12,12.07,12.12,38300.0,7.1897,7.2076,7.1778,7.2076,38300.0
2009-07-15 13:30:00,12.13,12.18,12.12,12.14,49300.0,7.2135,7.2432,7.2076,7.2194,49300.0
2009-07-15 14:00:00,12.14,12.18,12.11,12.13,61600.0,7.2194,7.2432,7.2016,7.2135,61600.0
2009-07-15 14:30:00,12.14,12.18,12.1,12.18,72400.0,7.2194,7.2432,7.1957,7.2432,72400.0
2009-07-15 15:00:00,12.19,12.21,12.12,12.14,88500.0,7.2492,7.2611,7.2076,7.2194,88500.0
2009-07-15 15:30:00,12.13,12.2,12.08,12.19,192900.0,7.2135,7.2551,7.1838,7.2492,192900.0
2009-07-16 09:30:00,12.11,12.44,12.1,12.39,113300.0,7.2016,7.3979,7.1957,7.3681,113300.0
2009-07-16 10:00:00,12.4,12.42,12.24,12.41,220900.0,7.3741,7.386,7.2789,7.38,220900.0
2009-07-16 10:30:00,12.4,12.47,12.36,12.37,92200.0,7.3741,7.4157,7.3503,7.3562,92200.0
2009-07-16 11:00:00,12.36,12.42,12.3,12.41,153900.0,7.3503,7.386,7.3146,7.38,153900.0
2009-07-16 11:30:00,12.4,12.46,12.34,12.44,126500.0,7.3741,7.4097,7.3384,7.3979,126500.0
2009-07-16 12:00:00,12.45,12.49,12.39,12.48,64800.0,7.4038,7.4276,7.3681,7.4216,64800.0
2009-07-16 12:30:00,12.48,12.5,12.41,12.41,48200.0,7.4216,7.4335,7.38,7.38,48200.0
2009-07-16 13:00:00,12.41,12.42,12.37,12.39,100100.0,7.38,7.386,7.3562,7.3681,100100.0
2009-07-16 13:30:00,12.39,12.49,12.39,12.48,77800.0,7.3681,7.4276,7.3681,7.4216,77800.0
2009-07-16 14:00:00,12.48,12.57,12.47,12.57,93300.0,7.4216,7.4752,7.4157,7.4752,93300.0
2009-07-16 14:30:00,12.56,12.65,12.55,12.63,66000.0,7.4692,7.5227,7.4633,7.5108,66000.0
2009-07-16 15:00:00,12.63,12.67,12.6,12.6,196300.0,7.5108,7.5346,7.493,7.493,196300.0
2009-07-16 15:30:00,12.61,12.71,12.6,12.61,220900.0,7.4989,7.5584,7.493,7.4989,220900.0
2009-07-17 09:30:00,12.63,12.68,12.42,12.45,201800.0,7.5108,7.5406,7.386,7.4038,201800.0
2009-07-17 10:00:00,12.44,12.52,12.4,12.49,119200.0,7.3979,7.4454,7.3741,7.4276,119200.0
2009-07-17 10:30:00,12.48,12.49,12.41,12.41,135700.0,7.4216,7.4276,7.38,7.38,135700.0
2009-07-17 11:00:00,12.4,12.51,12.4,12.51,118900.0,7.3741,7.4395,7.3741,7.4395,118900.0
2009-07-17 11:30:00,12.5,12.6,12.47,12.59,53600.0,7.4335,7.493,7.4157,7.4871,53600.0
2009-07-17 12:00:00,12.59,12.71,12.59,12.62,53500.0,7.4871,7.5584,7.4871,7.5049,53500.0
2009-07-17 12:30:00,12.62,12.63,12.61,12.63,28700.0,7.5049,7.5108,7.4989,7.5108,28700.0
2009-07-17 13:00:00,12.62,12.64,12.6,12.61,58600.0,7.5049,7.5168,7.493,7.4989,58600.0
2009-07-17 13:30:00,12.61,12.67,12.6,12.62,40700.0,7.4989,7.5346,7.493,7.5049,40700.0
2009-07-17 14:00:00,12.62,12.62,12.55,12.57,68400.0,7.5049,7.5049,7.4633,7.4752,68400.0
2009-07-17 14:30:00,12.57,12.67,12.56,12.65,126100.0,7.4752,7.5346,7.4692,7.5227,126100.0
2009-07-17 15:00:00,12.65,12.67,12.64,12.65,104800.0,7.5227,7.5346,7.5168,7.5227,104800.0
2009-07-17 15:30:00,12.65,12.69,12.63,12.67,263300.0,7.5227,7.5465,7.5108,7.5346,263300.0
2009-07-20 09:30:00,12.81,12.96,12.76,12.96,94600.0,7.6179,7.7071,7.5882,7.7071,94600.0
2009-07-20 10:00:00,12.96,13.08,12.93,13.0,149700.0,7.7071,7.7785,7.6892,7.7309,149700.0
2009-07-20 10:30:00,13.0,13.0,12.89,12.92,130100.0,7.7309,7.7309,7.6655,7.6833,130100.0
2009-07-20 11:00:00,12.9,13.0,12.88,13.0,159300.0,7.6714,7.7309,7.6595,7.7309,159300.0
2009-07-20 11:30:00,13.0,13.08,12.99,13.04,181800.0,7.7309,7.7785,7.7249,7.7547,181800.0
2009-07-20 12:00:00,13.04,13.1,13.03,13.1,67500.0,7.7547,7.7903,7.7487,7.7903,67500.0
2009-07-20 12:30:00,13.1,13.16,13.09,13.09,68600.0,7.7903,7.826,7.7844,7.7844,68600.0
2009-07-20 13:00:00,13.09,13.1,12.99,12.99,75200.0,7.7844,7.7903,7.7249,7.7249,75200.0
2009-07-20 13:30:00,12.99,13.07,12.98,13.05,163400.0,7.7249,7.7725,7.719,7.7606,163400.0
2009-07-20 14:00:00,13.03,13.14,13.02,13.1,117800.0,7.7487,7.8141,7.7428,7.7903,117800.0
2009-07-20 14:30:00,13.1,13.15,13.1,13.11,119300.0,7.7903,7.8201,7.7903,7.7963,119300.0
2009-07-20 15:00:00,13.11,13.2,13.1,13.16,162900.0,7.7963,7.8498,7.7903,7.826,162900.0
2009-07-20 15:30:00,13.16,13.25,13.14,13.23,315700.0,7.826,7.8795,7.8141,7.8677,315700.0
2009-07-21 09:30:00,13.38,13.43,13.06,13.12,234800.0,7.9569,7.9866,7.7666,7.8022,234800.0
2009-07-21 10:00:00,13.11,13.14,13.0,13.07,293200.0,7.7963,7.8141,7.7309,7.7725,293200.0
2009-07-21 10:30:00,13.07,13.1,13.0,13.05,111600.0,7.7725,7.7903,7.7309,7.7606,111600.0
2009-07-21 11:00:00,13.05,13.06,12.99,13.04,76700.0,7.7606,7.7666,7.7249,7.7547,76700.0
2009-07-21 11:30:00,13.04,13.1,12.91,12.91,109600.0,7.7547,7.7903,7.6774,7.6774,109600.0
2009-07-21 12:00:00,12.92,12.97,12.91,12.96,64200.0,7.6833,7.713,7.6774,7.7071,64200.0
2009-07-21 12:30:00,12.95,13.01,12.94,12.99,68900.0,7.7011,7.7368,7.6952,7.7249,68900.0
2009-07-21 13:00:00,12.98,13.04,12.94,13.04,96500.0,7.719,7.7547,7.6952,7.7547,96500.0
2009-07-21 13:30:00,13.04,13.06,13.0,13.05,78300.0,7.7547,7.7666,7.7309,7.7606,78300.0
2009-07-21 14:00:00,13.05,13.07,13.0,13.06,80400.0,7.7606,7.7725,7.7309,7.7666,80400.0
2009-07-21 14:30:00,13.06,13.1,13.01,13.09,79500.0,7.7666,7.7903,7.7368,7.7844,79500.0
2009-07-21 15:00:00,13.09,13.1,13.03,13.06,96000.0,7.7844,7.7903,7.7487,7.7666,96000.0
2009-07-21 15:30:00,13.07,13.16,13.04,13.12,242700.0,7.7725,7.826,7.7547,7.8022,242700.0
2009-07-22 09:30:00,12.97,13.24,12.91,13.21,59000.0,7.713,7.8736,7.6774,7.8558,59000.0
2009-07-22 10:00:00,13.21,13.29,13.02,13.06,94900.0,7.8558,7.9033,7.7428,7.7666,94900.0
2009-07-22 10:30:00,13.07,13.1,13.03,13.1,77100.0,7.7725,7.7903,7.7487,7.7903,77100.0
2009-07-22 11:00:00,13.1,13.15,13.09,13.12,51800.0,7.7903,7.8201,7.7844,7.8022,51800.0
2009-07-22 11:30:00,13.12,13.15,13.08,13.14,35800.0,7.8022,7.8201,7.7785,7.8141,35800.0
2009-07-22 12:00:00,13.15,13.24,13.1,13.24,41100.0,7.8201,7.8736,7.7903,7.8736,41100.0
2009-07-22 12:30:00,13.24,13.31,13.24,13.24,56900.0,7.8736,7.9152,7.8736,7.8736,56900.0
2009-07-22 13:00:00,13.25,13.3,13.25,13.29,57200.0,7.8795,7.9093,7.8795,7.9033,57200.0
2009-07-22 13:30:00,13.29,13.36,13.27,13.36,67800.0,7.9033,7.945,7.8914,7.945,67800.0
2009-07-22 14:00:00,13.36,13.38,13.28,13.35,77500.0,7.945,7.9569,7.8974,7.939,77500.0
2009-07-22 14:30:00,13.35,13.4,13.34,13.35,71600.0,7.939,7.9687,7.9331,7.939,71600.0
2009-07-22 15:00:00,13.35,13.37,13.16,13.19,217100.0,7.939,7.9509,7.826,7.8439,217100.0
2009-07-22 15:30:00,13.18,13.22,13.16,13.2,222000.0,7.8379,7.8617,7.826,7.8498,222000.0
2009-07-23 09:30:00,13.1,13.23,13.01,13.22,147100.0,7.7903,7.8677,7.7368,7.8617,147100.0
2009-07-23 10:00:00,13.22,13.4,13.19,13.4,135100.0,7.8617,7.9687,7.8439,7.9687,135100.0
2009-07-23 10:30:00,13.4,13.46,13.35,13.44,115800.0,7.9687,8.0044,7.939,7.9925,115800.0
2009-07-23 11:00:00,13.45,13.55,13.45,13.54,170300.0,7.9985,8.058,7.9985,8.052,170300.0
2009-07-23 11:30:00,13.54,13.65,13.5,13.62,122400.0,8.052,8.1174,8.0282,8.0996,122400.0
2009-07-23 12:00:00,13.63,13.66,13.57,13.61,174900.0,8.1055,8.1234,8.0698,8.0936,174900.0
2009-07-23 12:30:00,13.61,13.63,13.59,13.61,121100.0,8.0936,8.1055,8.0817,8.0936,121100.0
2009-07-23 13:00:00,13.61,13.65,13.59,13.65,83600.0,8.0936,8.1174,8.0817,8.1174,83600.0
2009-07-23 13:30:00,13.64,13.73,13.64,13.7,65700.0,8.1115,8.165,8.1115,8.1472,65700.0
2009-07-23 14:00:00,13.7,13.72,13.66,13.71,105200.0,8.1472,8.159,8.1234,8.1531,105200.0
2009-07-23 14:30:00,13.71,13.74,13.7,13.72,75100.0,8.1531,8.1709,8.1472,8.159,75100.0
2009-07-23 15:00:00,13.72,13.75,13.7,13.7,109000.0,8.159,8.1769,8.1472,8.1472,109000.0
2009-07-23 15:30:00,13.7,13.75,13.68,13.72,238400.0,8.1472,8.1769,8.1353,8.159,238400.0
2009-07-24 09:30:00,13.43,13.93,13.43,13.72,133000.0,7.9866,8.2839,7.9866,8.159,133000.0
2009-07-24 10:00:00,13.72,13.73,13.63,13.71,65600.0,8.159,8.165,8.1055,8.1531,65600.0
2009-07-24 10:30:00,13.71,13.75,13.64,13.71,101800.0,8.1531,8.1769,8.1115,8.1531,101800.0
2009-07-24 11:00:00,13.71,13.77,13.7,13.75,64000.0,8.1531,8.1888,8.1472,8.1769,64000.0
2009-07-24 11:30:00,13.76,13.95,13.75,13.94,66400.0,8.1828,8.2958,8.1769,8.2899,66400.0
2009-07-24 12:00:00,13.93,14.01,13.9,14.0,160700.0,8.2839,8.3315,8.2661,8.3256,160700.0
2009-07-24 12:30:00,14.0,14.05,13.99,14.02,119600.0,8.3256,8.3553,8.3196,8.3375,119600.0
2009-07-24 13:00:00,14.03,14.04,14.0,14.01,51000.0,8.3434,8.3493,8.3256,8.3315,51000.0
2009-07-24 13:30:00,14.01,14.1,14.01,14.06,66300.0,8.3315,8.385,8.3315,8.3612,66300.0
2009-07-24 14:00:00,14.05,14.06,13.98,13.98,89900.0,8.3553,8.3612,8.3137,8.3137,89900.0
2009-07-24 14:30:00,13.98,13.99,13.88,13.91,104800.0,8.3137,8.3196,8.2542,8.272,104800.0
2009-07-24 15:00:00,13.91,13.94,13.89,13.94,149400.0,8.272,8.2899,8.2601,8.2899,149400.0
2009-07-24 15:30:00,13.93,14.03,13.91,14.01,188600.0,8.2839,8.3434,8.272,8.3315,188600.0
2009-07-27 09:30:00,14.13,14.39,14.13,14.2,203200.0,8.4029,8.5575,8.4029,8.4445,203200.0
2009-07-27 10:00:00,14.2,14.3,14.09,14.09,200100.0,8.4445,8.504,8.3791,8.3791,200100.0
2009-07-27 10:30:00,14.09,14.12,13.91,14.01,170700.0,8.3791,8.3969,8.272,8.3315,170700.0
2009-07-27 11:00:00,14.03,14.11,13.96,14.09,100500.0,8.3434,8.391,8.3018,8.3791,100500.0
2009-07-27 11:30:00,14.09,14.17,14.09,14.11,84000.0,8.3791,8.4267,8.3791,8.391,84000.0
2009-07-27 12:00:00,14.11,14.19,14.09,14.15,69900.0,8.391,8.4385,8.3791,8.4148,69900.0
2009-07-27 12:30:00,14.15,14.16,14.09,14.15,55300.0,8.4148,8.4207,8.3791,8.4148,55300.0
2009-07-27 13:00:00,14.15,14.2,14.08,14.08,59000.0,8.4148,8.4445,8.3731,8.3731,59000.0
2009-07-27 13:30:00,14.08,14.08,14.04,14.04,84700.0,8.3731,8.3731,8.3493,8.3493,84700.0
2009-07-27 14:00:00,14.04,14.12,14.03,14.09,71100.0,8.3493,8.3969,8.3434,8.3791,71100.0
2009-07-27 14:30:00,14.1,14.16,14.09,14.14,96900.0,8.385,8.4207,8.3791,8.4088,96900.0
2009-07-27 15:00:00,14.13,14.15,14.06,14.07,145300.0,8.4029,8.4148,8.3612,8.3672,145300.0
2009-07-27 15:30:00,14.06,14.27,14.02,14.25,362700.0,8.3612,8.4861,8.3375,8.4742,362700.0
2009-07-28 09:30:00,13.38,13.5,12.45,13.05,1370700.0,7.9569,8.0282,7.4038,7.7606,1370700.0
2009-07-28 10:00:00,13.02,13.18,12.9,12.98,622600.0,7.7428,7.8379,7.6714,7.719,622600.0
2009-07-28 10:30:00,12.98,13.01,12.85,12.88,363900.0,7.719,7.7368,7.6417,7.6595,363900.0
2009-07-28 11:00:00,12.88,13.02,12.86,13.0,456000.0,7.6595,7.7428,7.6476,7.7309,456000.0
2009-07-28 11:30:00,13.0,13.07,12.99,13.06,205000.0,7.7309,7.7725,7.7249,7.7666,205000.0
2009-07-28 12:00:00,13.06,13.26,13.05,13.2,257000.0,7.7666,7.8855,7.7606,7.8498,257000.0
2009-07-28 12:30:00,13.2,13.27,13.16,13.27,128700.0,7.8498,7.8914,7.826,7.8914,128700.0
2009-07-28 13:00:00,13.27,13.32,13.16,13.19,327600.0,7.8914,7.9212,7.826,7.8439,327600.0
2009-07-28 13:30:00,13.19,13.2,13.13,13.18,194700.0,7.8439,7.8498,7.8082,7.8379,194700.0
2009-07-28 14:00:00,13.18,13.21,13.12,13.14,159100.0,7.8379,7.8558,7.8022,7.8141,159100.0
2009-07-28 14:30:00,13.14,13.18,13.01,13.04,225500.0,7.8141,7.8379,7.7368,7.7547,225500.0
2009-07-28 15:00:00,13.04,13.07,12.93,12.94,240900.0,7.7547,7.7725,7.6892,7.6952,240900.0
2009-07-28 15:30:00,12.94,13.01,12.94,12.99,531000.0,7.6952,7.7368,7.6952,7.7249,531000.0
2009-07-29 09:30:00,12.84,13.16,12.82,13.1,272700.0,7.6357,7.826,7.6238,7.7903,272700.0
2009-07-29 10:00:00,13.11,13.36,13.11,13.26,263500.0,7.7963,7.945,7.7963,7.8855,263500.0
2009-07-29 10:30:00,13.26,13.35,13.08,13.35,121100.0,7.8855,7.939,7.7785,7.939,121100.0
2009-07-29 11:00:00,13.35,13.4,13.2,13.2,113700.0,7.939,7.9687,7.8498,7.8498,113700.0
2009-07-29 11:30:00,13.2,13.2,13.09,13.11,318100.0,7.8498,7.8498,7.7844,7.7963,318100.0
2009-07-29 12:00:00,13.12,13.18,13.07,13.17,64300.0,7.8022,7.8379,7.7725,7.832,64300.0
2009-07-29 12:30:00,13.17,13.18,13.1,13.1,57200.0,7.832,7.8379,7.7903,7.7903,57200.0
2009-07-29 13:00:00,13.1,13.11,13.05,13.11,91300.0,7.7903,7.7963,7.7606,7.7963,91300.0
2009-07-29 13:30:00,13.1,13.12,13.1,13.1,70000.0,7.7903,7.8022,7.7903,7.7903,70000.0
2009-07-29 14:00:00,13.11,13.16,13.1,13.14,172700.0,7.7963,7.826,7.7903,7.8141,172700.0
2009-07-29 14:30:00,13.13,13.14,13.1,13.1,98000.0,7.8082,7.8141,7.7903,7.7903,98000.0
2009-07-29 15:00:00,13.1,13.14,13.1,13.1,105100.0,7.7903,7.8141,7.7903,7.7903,105100.0
2009-07-29 15:30:00,13.11,13.15,13.09,13.12,238500.0,7.7963,7.8201,7.7844,7.8022,238500.0
2009-07-30 09:30:00,13.34,13.56,13.23,13.56,161500.0,7.9331,8.0639,7.8677,8.0639,161500.0
2009-07-30 10:00:00,13.56,13.62,13.46,13.48,92900.0,8.0639,8.0996,8.0044,8.0163,92900.0
2009-07-30 10:30:00,13.47,13.79,13.47,13.77,211000.0,8.0104,8.2007,8.0104,8.1888,211000.0
2009-07-30 11:00:00,13.78,13.81,13.64,13.81,131900.0,8.1947,8.2126,8.1115,8.2126,131900.0
2009-07-30 11:30:00,13.8,13.89,13.71,13.72,179100.0,8.2066,8.2601,8.1531,8.159,179100.0
2009-07-30 12:00:00,13.72,13.82,13.72,13.8,106500.0,8.159,8.2185,8.159,8.2066,106500.0
2009-07-30 12:30:00,13.8,13.82,13.78,13.8,73500.0,8.2066,8.2185,8.1947,8.2066,73500.0
2009-07-30 13:00:00,13.8,13.82,13.68,13.69,98700.0,8.2066,8.2185,8.1353,8.1412,98700.0
2009-07-30 13:30:00,13.7,13.7,13.6,13.6,128800.0,8.1472,8.1472,8.0877,8.0877,128800.0
2009-07-30 14:00:00,13.61,13.62,13.55,13.58,122800.0,8.0936,8.0996,8.058,8.0758,122800.0
2009-07-30 14:30:00,13.58,13.58,13.5,13.51,84000.0,8.0758,8.0758,8.0282,8.0342,84000.0
2009-07-30 15:00:00,13.51,13.57,13.5,13.56,71500.0,8.0342,8.0698,8.0282,8.0639,71500.0
2009-07-30 15:30:00,13.56,13.56,13.45,13.49,310200.0,8.0639,8.0639,7.9985,8.0223,310200.0
2009-07-31 09:30:00,13.51,13.63,13.43,13.55,73200.0,8.0342,8.1055,7.9866,8.058,73200.0
2009-07-31 10:00:00,13.54,13.8,13.41,13.7,226200.0,8.052,8.2066,7.9747,8.1472,226200.0
2009-07-31 10:30:00,13.72,13.87,13.68,13.85,102400.0,8.159,8.2482,8.1353,8.2364,102400.0
2009-07-31 11:00:00,13.85,13.98,13.85,13.95,178100.0,8.2364,8.3137,8.2364,8.2958,178100.0
2009-07-31 11:30:00,13.95,13.95,13.85,13.89,90300.0,8.2958,8.2958,8.2364,8.2601,90300.0
2009-07-31 12:00:00,13.9,13.9,13.86,13.88,45000.0,8.2661,8.2661,8.2423,8.2542,45000.0
2009-07-31 12:30:00,13.88,13.88,13.81,13.81,28600.0,8.2542,8.2542,8.2126,8.2126,28600.0
2009-07-31 13:00:00,13.81,13.82,13.75,13.81,89200.0,8.2126,8.2185,8.1769,8.2126,89200.0
2009-07-31 13:30:00,13.82,13.91,13.82,13.87,149000.0,8.2185,8.272,8.2185,8.2482,149000.0
2009-07-31 14:00:00,13.86,13.96,13.86,13.96,87400.0,8.2423,8.3018,8.2423,8.3018,87400.0
2009-07-31 14:30:00,13.96,13.96,13.84,13.86,39600.0,8.3018,8.3018,8.2304,8.2423,39600.0
2009-07-31 15:00:00,13.85,14.0,13.85,13.99,149100.0,8.2364,8.3256,8.2364,8.3196,149100.0
2009-07-31 15:30:00,13.99,14.0,13.78,13.8,249500.0,8.3196,8.3256,8.1947,8.2066,249500.0
2009-08-03 09:30:00,14.0,14.25,14.0,14.22,149400.0,8.3256,8.4742,8.3256,8.4564,149400.0
2009-08-03 10:00:00,14.23,14.33,14.18,14.3,190900.0,8.4623,8.5218,8.4326,8.504,190900.0
2009-08-03 10:30:00,14.3,14.35,14.16,14.16,196300.0,8.504,8.5337,8.4207,8.4207,196300.0
2009-08-03 11:00:00,14.17,14.26,14.14,14.15,190100.0,8.4267,8.4802,8.4088,8.4148,190100.0
2009-08-03 11:30:00,14.14,14.24,14.1,14.18,130300.0,8.4088,8.4683,8.385,8.4326,130300.0
2009-08-03 12:00:00,14.17,14.34,14.17,14.3,76300.0,8.4267,8.5278,8.4267,8.504,76300.0
2009-08-03 12:30:00,14.3,14.39,14.26,14.39,92200.0,8.504,8.5575,8.4802,8.5575,92200.0
2009-08-03 13:00:00,14.38,14.58,14.38,14.57,217500.0,8.5515,8.6705,8.5515,8.6645,217500.0
2009-08-03 13:30:00,14.57,14.59,14.56,14.58,83200.0,8.6645,8.6764,8.6586,8.6705,83200.0
2009-08-03 14:00:00,14.58,14.6,14.56,14.56,92400.0,8.6705,8.6824,8.6586,8.6586,92400.0
2009-08-03 14:30:00,14.56,14.57,14.44,14.44,108200.0,8.6586,8.6645,8.5872,8.5872,108200.0
2009-08-03 15:00:00,14.44,14.5,14.41,14.48,140100.0,8.5872,8.6229,8.5694,8.611,140100.0
2009-08-03 15:30:00,14.48,14.48,14.4,14.44,247800.0,8.611,8.611,8.5634,8.5872,247800.0
2009-08-04 09:30:00,14.37,14.43,14.23,14.35,121000.0,8.5456,8.5813,8.4623,8.5337,121000.0
2009-08-04 10:00:00,14.36,14.46,14.2,14.22,105300.0,8.5396,8.5991,8.4445,8.4564,105300.0
2009-08-04 10:30:00,14.23,14.38,14.22,14.35,60600.0,8.4623,8.5515,8.4564,8.5337,60600.0
2009-08-04 11:00:00,14.35,14.46,14.33,14.43,51200.0,8.5337,8.5991,8.5218,8.5813,51200.0
2009-08-04 11:30:00,14.44,14.5,14.42,14.48,65100.0,8.5872,8.6229,8.5753,8.611,65100.0
2009-08-04 12:00:00,14.47,14.54,14.45,14.52,38600.0,8.6051,8.6467,8.5932,8.6348,38600.0
2009-08-04 12:30:00,14.52,14.58,14.51,14.58,39200.0,8.6348,8.6705,8.6288,8.6705,39200.0
2009-08-04 13:00:00,14.57,14.58,14.48,14.51,71800.0,8.6645,8.6705,8.611,8.6288,71800.0
2009-08-04 13:30:00,14.51,14.52,14.36,14.39,75900.0,8.6288,8.6348,8.5396,8.5575,75900.0
2009-08-04 14:00:00,14.38,14.4,14.35,14.36,79500.0,8.5515,8.5634,8.5337,8.5396,79500.0
2009-08-04 14:30:00,14.37,14.45,14.37,14.42,62000.0,8.5456,8.5932,8.5456,8.5753,62000.0
2009-08-04 15:00:00,14.42,14.45,14.39,14.4,78800.0,8.5753,8.5932,8.5575,8.5634,78800.0
2009-08-04 15:30:00,14.4,14.42,14.35,14.42,153200.0,8.5634,8.5753,8.5337,8.5753,153200.0
2009-08-05 09:30:00,14.43,14.51,14.35,14.43,92800.0,8.5813,8.6288,8.5337,8.5813,92800.0
2009-08-05 10:00:00,14.43,14.43,14.29,14.38,103700.0,8.5813,8.5813,8.498,8.5515,103700.0
2009-08-05 10:30:00,14.37,14.38,14.24,14.34,89300.0,8.5456,8.5515,8.4683,8.5278,89300.0
2009-08-05 11:00:00,14.34,14.43,14.33,14.43,39900.0,8.5278,8.5813,8.5218,8.5813,39900.0
2009-08-05 11:30:00,14.42,14.43,14.34,14.36,43800.0,8.5753,8.5813,8.5278,8.5396,43800.0
2009-08-05 12:00:00,14.36,14.43,14.35,14.39,34000.0,8.5396,8.5813,8.5337,8.5575,34000.0
2009-08-05 12:30:00,14.4,14.41,14.3,14.31,73100.0,8.5634,8.5694,8.504,8.5099,73100.0
2009-08-05 13:00:00,14.31,14.39,14.3,14.38,112000.0,8.5099,8.5575,8.504,8.5515,112000.0
2009-08-05 13:30:00,14.38,14.41,14.3,14.31,78600.0,8.5515,8.5694,8.504,8.5099,78600.0
2009-08-05 14:00:00,14.31,14.43,14.31,14.43,60400.0,8.5099,8.5813,8.5099,8.5813,60400.0
2009-08-05 14:30:00,14.43,14.57,14.4,14.51,98000.0,8.5813,8.6645,8.5634,8.6288,98000.0
2009-08-05 15:00:00,14.51,14.61,14.51,14.6,135100.0,8.6288,8.6883,8.6288,8.6824,135100.0
2009-08-05 15:30:00,14.6,14.65,14.49,14.58,350700.0,8.6824,8.7121,8.617,8.6705,350700.0
2009-08-06 09:30:00,14.45,14.49,14.16,14.17,209500.0,8.7161,8.7402,8.5412,8.5472,209500.0
2009-08-06 10:00:00,14.17,14.21,14.08,14.09,151000.0,8.5472,8.5713,8.4929,8.499,151000.0
2009-08-06 10:30:00,14.09,14.26,14.02,14.21,138400.0,8.499,8.6015,8.4567,8.5713,138400.0
2009-08-06 11:00:00,14.2,14.31,14.09,14.09,131000.0,8.5653,8.6317,8.499,8.499,131000.0
2009-08-06 11:30:00,14.09,14.1,14.02,14.04,46700.0,8.499,8.505,8.4567,8.4688,46700.0
2009-08-06 12:00:00,14.04,14.05,13.93,14.0,55200.0,8.4688,8.4748,8.4024,8.4447,55200.0
2009-08-06 12:30:00,14.0,14.11,14.0,14.06,37800.0,8.4447,8.511,8.4447,8.4809,37800.0
2009-08-06 13:00:00,14.06,14.08,14.05,14.06,37800.0,8.4809,8.4929,8.4748,8.4809,37800.0
2009-08-06 13:30:00,14.06,14.11,14.04,14.05,35300.0,8.4809,8.511,8.4688,8.4748,35300.0
2009-08-06 14:00:00,14.04,14.05,13.94,14.04,114500.0,8.4688,8.4748,8.4085,8.4688,114500.0
2009-08-06 14:30:00,14.03,14.07,13.95,14.03,138000.0,8.4628,8.4869,8.4145,8.4628,138000.0
2009-08-06 15:00:00,14.03,14.09,14.0,14.09,90100.0,8.4628,8.499,8.4447,8.499,90100.0
2009-08-06 15:30:00,14.08,14.11,13.95,13.99,293400.0,8.4929,8.511,8.4145,8.4386,293400.0
2009-08-07 09:30:00,14.18,14.31,14.02,14.04,60300.0,8.5532,8.6317,8.4567,8.4688,60300.0
2009-08-07 10:00:00,14.02,14.13,13.99,14.03,47500.0,8.4567,8.5231,8.4386,8.4628,47500.0
2009-08-07 10:30:00,14.03,14.21,14.02,14.18,62000.0,8.4628,8.5713,8.4567,8.5532,62000.0
2009-08-07 11:00:00,14.17,14.24,14.14,14.2,52100.0,8.5472,8.5894,8.5291,8.5653,52100.0
2009-08-07 11:30:00,14.19,14.26,14.19,14.25,37400.0,8.5593,8.6015,8.5593,8.5955,37400.0
2009-08-07 12:00:00,14.25,14.26,14.18,14.23,32500.0,8.5955,8.6015,8.5532,8.5834,32500.0
2009-08-07 12:30:00,14.22,14.31,14.22,14.3,44700.0,8.5774,8.6317,8.5774,8.6256,44700.0
2009-08-07 13:00:00,14.29,14.37,14.28,14.37,62200.0,8.6196,8.6678,8.6136,8.6678,62200.0
2009-08-07 13:30:00,14.37,14.37,14.31,14.31,20400.0,8.6678,8.6678,8.6317,8.6317,20400.0
2009-08-07 14:00:00,14.32,14.33,14.23,14.23,52300.0,8.6377,8.6437,8.5834,8.5834,52300.0
2009-08-07 14:30:00,14.23,14.24,14.16,14.16,79900.0,8.5834,8.5894,8.5412,8.5412,79900.0
2009-08-07 15:00:00,14.16,14.17,14.1,14.16,83300.0,8.5412,8.5472,8.505,8.5412,83300.0
2009-08-07 15:30:00,14.17,14.24,14.14,14.15,201900.0,8.5472,8.5894,8.5291,8.5351,201900.0
2009-08-10 09:30:00,14.08,14.17,14.05,14.14,54700.0,8.4929,8.5472,8.4748,8.5291,54700.0
2009-08-10 10:00:00,14.13,14.14,13.97,14.08,102300.0,8.5231,8.5291,8.4266,8.4929,102300.0
2009-08-10 10:30:00,14.08,14.31,14.03,14.31,76400.0,8.4929,8.6317,8.4628,8.6317,76400.0
2009-08-10 11:00:00,14.31,14.34,14.28,14.3,63300.0,8.6317,8.6497,8.6136,8.6256,63300.0
2009-08-10 11:30:00,14.29,14.37,14.22,14.37,97100.0,8.6196,8.6678,8.5774,8.6678,97100.0
2009-08-10 12:00:00,14.37,14.44,14.31,14.31,67700.0,8.6678,8.7101,8.6317,8.6317,67700.0
2009-08-10 12:30:00,14.31,14.35,14.26,14.27,51800.0,8.6317,8.6558,8.6015,8.6075,51800.0
2009-08-10 13:00:00,14.27,14.28,14.18,14.19,39400.0,8.6075,8.6136,8.5532,8.5593,39400.0
2009-08-10 13:30:00,14.19,14.26,14.19,14.23,31800.0,8.5593,8.6015,8.5593,8.5834,31800.0
2009-08-10 14:00:00,14.22,14.23,14.13,14.2,35000.0,8.5774,8.5834,8.5231,8.5653,35000.0
2009-08-10 14:30:00,14.2,14.25,14.18,14.23,32400.0,8.5653,8.5955,8.5532,8.5834,32400.0
2009-08-10 15:00:00,14.24,14.29,14.24,14.26,66600.0,8.5894,8.6196,8.5894,8.6015,66600.0
2009-08-10 15:30:00,14.26,14.3,14.21,14.27,115400.0,8.6015,8.6256,8.5713,8.6075,115400.0
2009-08-11 09:30:00,14.22,14.22,14.0,14.05,43900.0,8.5774,8.5774,8.4447,8.4748,43900.0
2009-08-11 10:00:00,14.06,14.11,14.0,14.04,53600.0,8.4809,8.511,8.4447,8.4688,53600.0
2009-08-11 10:30:00,14.04,14.06,14.0,14.06,50700.0,8.4688,8.4809,8.4447,8.4809,50700.0
2009-08-11 11:00:00,14.08,14.11,14.03,14.07,54900.0,8.4929,8.511,8.4628,8.4869,54900.0
2009-08-11 11:30:00,14.09,14.16,14.07,14.15,41000.0,8.499,8.5412,8.4869,8.5351,41000.0
2009-08-11 12:00:00,14.15,14.23,14.15,14.17,46700.0,8.5351,8.5834,8.5351,8.5472,46700.0
2009-08-11 12:30:00,14.18,14.18,14.11,14.13,27700.0,8.5532,8.5532,8.511,8.5231,27700.0
2009-08-11 13:00:00,14.14,14.15,14.11,14.14,27900.0,8.5291,8.5351,8.511,8.5291,27900.0
2009-08-11 13:30:00,14.13,14.19,14.12,14.18,36800.0,8.5231,8.5593,8.517,8.5532,36800.0
2009-08-11 14:00:00,14.19,14.22,14.17,14.17,23600.0,8.5593,8.5774,8.5472,8.5472,23600.0
2009-08-11 14:30:00,14.18,14.19,14.15,14.19,32300.0,8.5532,8.5593,8.5351,8.5593,32300.0
2009-08-11 15:00:00,14.18,14.23,14.18,14.19,30100.0,8.5532,8.5834,8.5532,8.5593,30100.0
2009-08-11 15:30:00,14.19,14.21,14.14,14.16,115800.0,8.5593,8.5713,8.5291,8.5412,115800.0
2009-08-12 09:30:00,14.06,14.3,14.05,14.27,53000.0,8.4809,8.6256,8.4748,8.6075,53000.0
2009-08-12 10:00:00,14.27,14.33,14.18,14.25,58600.0,8.6075,8.6437,8.5532,8.5955,58600.0
2009-08-12 10:30:00,14.25,14.27,14.19,14.23,45400.0,8.5955,8.6075,8.5593,8.5834,45400.0
2009-08-12 11:00:00,14.22,14.24,14.16,14.18,58200.0,8.5774,8.5894,8.5412,8.5532,58200.0
2009-08-12 11:30:00,14.18,14.19,14.17,14.19,58000.0,8.5532,8.5593,8.5472,8.5593,58000.0
2009-08-12 12:00:00,14.19,14.19,14.11,14.13,31100.0,8.5593,8.5593,8.511,8.5231,31100.0
2009-08-12 12:30:00,14.14,14.18,14.13,14.18,58900.0,8.5291,8.5532,8.5231,8.5532,58900.0
2009-08-12 13:00:00,14.18,14.21,14.14,14.21,86200.0,8.5532,8.5713,8.5291,8.5713,86200.0
2009-08-12 13:30:00,14.21,14.28,14.21,14.27,176300.0,8.5713,8.6136,8.5713,8.6075,176300.0
2009-08-12 14:00:00,14.27,14.28,14.13,14.13,132600.0,8.6075,8.6136,8.5231,8.5231,132600.0
2009-08-12 14:30:00,14.12,14.22,14.1,14.21,82700.0,8.517,8.5774,8.505,8.5713,82700.0
2009-08-12 15:00:00,14.22,14.29,14.17,14.28,116900.0,8.5774,8.6196,8.5472,8.6136,116900.0
2009-08-12 15:30:00,14.28,14.34,14.16,14.18,168800.0,8.6136,8.6497,8.5412,8.5532,168800.0
2009-08-13 09:30:00,14.31,14.39,14.21,14.24,253300.0,8.6317,8.6799,8.5713,8.5894,253300.0
2009-08-13 10:00:00,14.23,14.39,14.2,14.36,63800.0,8.5834,8.6799,8.5653,8.6618,63800.0
2009-08-13 10:30:00,14.36,14.4,14.31,14.39,59800.0,8.6618,8.6859,8.6317,8.6799,59800.0
2009-08-13 11:00:00,14.39,14.41,14.35,14.38,50900.0,8.6799,8.692,8.6558,8.6739,50900.0
2009-08-13 11:30:00,14.38,14.4,14.35,14.39,55600.0,8.6739,8.6859,8.6558,8.6799,55600.0
2009-08-13 12:00:00,14.4,14.41,14.38,14.41,51800.0,8.6859,8.692,8.6739,8.692,51800.0
2009-08-13 12:30:00,14.41,14.42,14.38,14.4,45500.0,8.692,8.698,8.6739,8.6859,45500.0
2009-08-13 13:00:00,14.4,14.49,14.4,14.47,82400.0,8.6859,8.7402,8.6859,8.7282,82400.0
2009-08-13 13:30:00,14.47,14.57,14.46,14.57,103700.0,8.7282,8.7885,8.7221,8.7885,103700.0
2009-08-13 14:00:00,14.57,14.62,14.5,14.62,240200.0,8.7885,8.8186,8.7463,8.8186,240200.0
2009-08-13 14:30:00,14.62,14.68,14.59,14.65,112700.0,8.8186,8.8548,8.8005,8.8367,112700.0
2009-08-13 15:00:00,14.65,14.86,14.63,14.86,247600.0,8.8367,8.9634,8.8247,8.9634,247600.0
2009-08-13 15:30:00,14.86,14.87,14.73,14.8,353800.0,8.9634,8.9694,8.885,8.9272,353800.0
2009-08-14 09:30:00,14.77,14.77,14.5,14.6,275900.0,8.9091,8.9091,8.7463,8.8066,275900.0
2009-08-14 10:00:00,14.6,14.64,14.44,14.53,151600.0,8.8066,8.8307,8.7101,8.7644,151600.0
2009-08-14 10:30:00,14.53,14.57,14.42,14.45,85900.0,8.7644,8.7885,8.698,8.7161,85900.0
2009-08-14 11:00:00,14.45,14.49,14.35,14.36,101500.0,8.7161,8.7402,8.6558,8.6618,101500.0
2009-08-14 11:30:00,14.35,14.52,14.32,14.51,54300.0,8.6558,8.7583,8.6377,8.7523,54300.0
2009-08-14 12:00:00,14.51,14.53,14.48,14.51,51200.0,8.7523,8.7644,8.7342,8.7523,51200.0
2009-08-14 12:30:00,14.51,14.59,14.5,14.57,73800.0,8.7523,8.8005,8.7463,8.7885,73800.0
2009-08-14 13:00:00,14.57,14.67,14.55,14.66,70600.0,8.7885,8.8488,8.7764,8.8428,70600.0
2009-08-14 13:30:00,14.66,14.74,14.65,14.71,76300.0,8.8428,8.891,8.8367,8.8729,76300.0
2009-08-14 14:00:00,14.72,14.74,14.67,14.72,78000.0,8.879,8.891,8.8488,8.879,78000.0
2009-08-14 14:30:00,14.72,14.8,14.68,14.8,132500.0,8.879,8.9272,8.8548,8.9272,132500.0
2009-08-14 15:00:00,14.79,14.85,14.76,14.8,204600.0,8.9212,8.9574,8.9031,8.9272,204600.0
2009-08-14 15:30:00,14.8,15.05,14.8,15.03,557100.0,8.9272,9.078,8.9272,9.066,557100.0
2009-08-17 09:30:00,14.51,14.62,14.35,14.49,157800.0,8.7523,8.8186,8.6558,8.7402,157800.0
2009-08-17 10:00:00,14.47,14.5,14.37,14.43,135900.0,8.7282,8.7463,8.6678,8.704,135900.0
2009-08-17 10:30:00,14.43,14.52,14.43,14.47,92900.0,8.704,8.7583,8.704,8.7282,92900.0
2009-08-17 11:00:00,14.47,14.52,14.45,14.51,75800.0,8.7282,8.7583,8.7161,8.7523,75800.0
2009-08-17 11:30:00,14.51,14.52,14.44,14.45,90900.0,8.7523,8.7583,8.7101,8.7161,90900.0
2009-08-17 12:00:00,14.45,14.49,14.41,14.47,61200.0,8.7161,8.7402,8.692,8.7282,61200.0
2009-08-17 12:30:00,14.47,14.52,14.46,14.52,45300.0,8.7282,8.7583,8.7221,8.7583,45300.0
2009-08-17 13:00:00,14.52,14.66,14.48,14.66,83000.0,8.7583,8.8428,8.7342,8.8428,83000.0
2009-08-17 13:30:00,14.66,14.66,14.57,14.57,47800.0,8.8428,8.8428,8.7885,8.7885,47800.0
2009-08-17 14:00:00,14.57,14.59,14.52,14.57,76600.0,8.7885,8.8005,8.7583,8.7885,76600.0
2009-08-17 14:30:00,14.57,14.58,14.5,14.5,61900.0,8.7885,8.7945,8.7463,8.7463,61900.0
2009-08-17 15:00:00,14.51,14.55,14.45,14.48,107800.0,8.7523,8.7764,8.7161,8.7342,107800.0
2009-08-17 15:30:00,14.48,14.52,14.45,14.49,220500.0,8.7342,8.7583,8.7161,8.7402,220500.0
2009-08-18 09:30:00,14.57,14.73,14.56,14.7,80400.0,8.7885,8.885,8.7825,8.8669,80400.0
2009-08-18 10:00:00,14.69,14.88,14.69,14.81,77700.0,8.8609,8.9755,8.8609,8.9332,77700.0
2009-08-18 10:30:00,14.8,14.94,14.8,14.81,59500.0,8.9272,9.0117,8.9272,8.9332,59500.0
2009-08-18 11:00:00,14.81,14.81,14.74,14.78,38000.0,8.9332,8.9332,8.891,8.9152,38000.0
2009-08-18 11:30:00,14.78,14.84,14.77,14.84,38500.0,8.9152,8.9513,8.9091,8.9513,38500.0
2009-08-18 12:00:00,14.83,14.84,14.81,14.81,40300.0,8.9453,8.9513,8.9332,8.9332,40300.0
2009-08-18 12:30:00,14.82,14.83,14.78,14.78,59700.0,8.9393,8.9453,8.9152,8.9152,59700.0
2009-08-18 13:00:00,14.78,14.79,14.74,14.74,19000.0,8.9152,8.9212,8.891,8.891,19000.0
2009-08-18 13:30:00,14.74,14.76,14.69,14.76,31000.0,8.891,8.9031,8.8609,8.9031,31000.0
2009-08-18 14:00:00,14.76,14.8,14.76,14.79,21600.0,8.9031,8.9272,8.9031,8.9212,21600.0
2009-08-18 14:30:00,14.8,14.81,14.75,14.75,24000.0,8.9272,8.9332,8.8971,8.8971,24000.0
2009-08-18 15:00:00,14.75,14.85,14.74,14.79,92500.0,8.8971,8.9574,8.891,8.9212,92500.0
2009-08-18 15:30:00,14.79,14.82,14.74,14.77,145600.0,8.9212,8.9393,8.891,8.9091,145600.0
2009-08-19 09:30:00,14.55,14.76,14.48,14.68,69600.0,8.7764,8.9031,8.7342,8.8548,69600.0
2009-08-19 10:00:00,14.67,14.76,14.57,14.61,30100.0,8.8488,8.9031,8.7885,8.8126,30100.0
2009-08-19 10:30:00,14.63,14.77,14.62,14.68,42200.0,8.8247,8.9091,8.8186,8.8548,42200.0
2009-08-19 11:00:00,14.68,14.7,14.63,14.64,205000.0,8.8548,8.8669,8.8247,8.8307,205000.0
2009-08-19 11:30:00,14.66,14.74,14.61,14.73,40900.0,8.8428,8.891,8.8126,8.885,40900.0
2009-08-19 12:00:00,14.73,14.81,14.73,14.73,98000.0,8.885,8.9332,8.885,8.885,98000.0
2009-08-19 12:30:00,14.74,14.79,14.71,14.74,65000.0,8.891,8.9212,8.8729,8.891,65000.0
2009-08-19 13:00:00,14.75,14.8,14.73,14.79,29800.0,8.8971,8.9272,8.885,8.9212,29800.0
2009-08-19 13:30:00,14.79,14.8,14.78,14.79,29700.0,8.9212,8.9272,8.9152,8.9212,29700.0
2009-08-19 14:00:00,14.79,14.81,14.78,14.79,33000.0,8.9212,8.9332,8.9152,8.9212,33000.0
2009-08-19 14:30:00,14.8,14.8,14.73,14.74,38400.0,8.9272,8.9272,8.885,8.891,38400.0
2009-08-19 15:00:00,14.74,14.75,14.67,14.68,57600.0,8.891,8.8971,8.8488,8.8548,57600.0
2009-08-19 15:30:00,14.68,14.77,14.68,14.75,108300.0,8.8548,8.9091,8.8548,8.8971,108300.0
2009-08-20 09:30:00,14.71,14.85,14.68,14.82,60300.0,8.8729,8.9574,8.8548,8.9393,60300.0
2009-08-20 10:00:00,14.81,14.86,14.74,14.77,56200.0,8.9332,8.9634,8.891,8.9091,56200.0
2009-08-20 10:30:00,14.78,14.86,14.77,14.77,41200.0,8.9152,8.9634,8.9091,8.9091,41200.0
2009-08-20 11:00:00,14.76,14.79,14.73,14.74,42500.0,8.9031,8.9212,8.885,8.891,42500.0
2009-08-20 11:30:00,14.73,14.76,14.62,14.64,61500.0,8.885,8.9031,8.8186,8.8307,61500.0
2009-08-20 12:00:00,14.64,14.67,14.61,14.61,47200.0,8.8307,8.8488,8.8126,8.8126,47200.0
2009-08-20 12:30:00,14.61,14.66,14.6,14.64,36100.0,8.8126,8.8428,8.8066,8.8307,36100.0
2009-08-20 13:00:00,14.63,14.66,14.62,14.65,49600.0,8.8247,8.8428,8.8186,8.8367,49600.0
2009-08-20 13:30:00,14.66,14.69,14.62,14.67,53100.0,8.8428,8.8609,8.8186,8.8488,53100.0
2009-08-20 14:00:00,14.67,14.7,14.67,14.68,32900.0,8.8488,8.8669,8.8488,8.8548,32900.0
2009-08-20 14:30:00,14.69,14.76,14.68,14.76,67400.0,8.8609,8.9031,8.8548,8.9031,67400.0
2009-08-20 15:00:00,14.76,14.82,14.75,14.79,71500.0,8.9031,8.9393,8.8971,8.9212,71500.0
2009-08-20 15:30:00,14.79,14.82,14.76,14.79,111000.0,8.9212,8.9393,8.9031,8.9212,111000.0
2009-08-21 09:30:00,14.99,15.1,14.89,15.01,272900.0,9.0418,9.1082,8.9815,9.0539,272900.0
2009-08-21 10:00:00,15.03,15.2,15.02,15.17,159300.0,9.066,9.1685,9.0599,9.1504,159300.0
2009-08-21 10:30:00,15.17,15.18,15.12,15.16,63400.0,9.1504,9.1564,9.1202,9.1444,63400.0
2009-08-21 11:00:00,15.16,15.17,15.12,15.13,47800.0,9.1444,9.1504,9.1202,9.1263,47800.0
2009-08-21 11:30:00,15.14,15.16,15.12,15.12,19700.0,9.1323,9.1444,9.1202,9.1202,19700.0
2009-08-21 12:00:00,15.12,15.15,15.12,15.14,25200.0,9.1202,9.1383,9.1202,9.1323,25200.0
2009-08-21 12:30:00,15.15,15.15,15.12,15.12,36600.0,9.1383,9.1383,9.1202,9.1202,36600.0
2009-08-21 13:00:00,15.12,15.16,15.12,15.16,43100.0,9.1202,9.1444,9.1202,9.1444,43100.0
2009-08-21 13:30:00,15.15,15.16,15.1,15.12,21800.0,9.1383,9.1444,9.1082,9.1202,21800.0
2009-08-21 14:00:00,15.12,15.12,15.09,15.11,24500.0,9.1202,9.1202,9.1021,9.1142,24500.0
2009-08-21 14:30:00,15.1,15.11,15.1,15.11,29000.0,9.1082,9.1142,9.1082,9.1142,29000.0
2009-08-21 15:00:00,15.11,15.15,15.08,15.13,89400.0,9.1142,9.1383,9.0961,9.1263,89400.0
2009-08-21 15:30:00,15.14,15.16,15.1,15.14,188700.0,9.1323,9.1444,9.1082,9.1323,188700.0
2009-08-24 09:30:00,15.12,15.4,15.1,15.31,69400.0,9.1202,9.2891,9.1082,9.2348,69400.0
2009-08-24 10:00:00,15.29,15.4,15.28,15.39,26700.0,9.2228,9.2891,9.2167,9.2831,26700.0
2009-08-24 10:30:00,15.39,15.4,15.27,15.31,45500.0,9.2831,9.2891,9.2107,9.2348,45500.0
2009-08-24 11:00:00,15.32,15.35,15.29,15.29,25800.0,9.2409,9.259,9.2228,9.2228,25800.0
2009-08-24 11:30:00,15.27,15.27,15.19,15.2,14500.0,9.2107,9.2107,9.1625,9.1685,14500.0
2009-08-24 12:00:00,15.2,15.2,15.19,15.2,21300.0,9.1685,9.1685,9.1625,9.1685,21300.0
2009-08-24 12:30:00,15.19,15.2,15.15,15.15,23400.0,9.1625,9.1685,9.1383,9.1383,23400.0
2009-08-24 13:00:00,15.15,15.15,15.09,15.1,62900.0,9.1383,9.1383,9.1021,9.1082,62900.0
2009-08-24 13:30:00,15.1,15.13,15.08,15.08,37100.0,9.1082,9.1263,9.0961,9.0961,37100.0
2009-08-24 14:00:00,15.08,15.1,15.05,15.05,22600.0,9.0961,9.1082,9.078,9.078,22600.0
2009-08-24 14:30:00,15.06,15.08,15.05,15.06,21300.0,9.084,9.0961,9.078,9.084,21300.0
2009-08-24 15:00:00,15.07,15.08,15.01,15.06,75400.0,9.0901,9.0961,9.0539,9.084,75400.0
2009-08-24 15:30:00,15.06,15.12,15.03,15.09,143800.0,9.084,9.1202,9.066,9.1021,143800.0
2009-08-25 09:30:00,15.15,15.26,15.12,15.15,50000.0,9.1383,9.2047,9.1202,9.1383,50000.0
2009-08-25 10:00:00,15.15,15.29,15.06,15.1,48600.0,9.1383,9.2228,9.084,9.1082,48600.0
2009-08-25 10:30:00,15.09,15.19,15.06,15.16,40100.0,9.1021,9.1625,9.084,9.1444,40100.0
2009-08-25 11:00:00,15.17,15.29,15.17,15.28,41600.0,9.1504,9.2228,9.1504,9.2167,41600.0
2009-08-25 11:30:00,15.28,15.29,15.25,15.25,20100.0,9.2167,9.2228,9.1987,9.1987,20100.0
2009-08-25 12:00:00,15.25,15.31,15.25,15.3,26000.0,9.1987,9.2348,9.1987,9.2288,26000.0
2009-08-25 12:30:00,15.31,15.33,15.19,15.19,29000.0,9.2348,9.2469,9.1625,9.1625,29000.0
2009-08-25 13:00:00,15.19,15.22,15.09,15.09,31800.0,9.1625,9.1806,9.1021,9.1021,31800.0
2009-08-25 13:30:00,15.1,15.12,15.01,15.02,29100.0,9.1082,9.1202,9.0539,9.0599,29100.0
2009-08-25 14:00:00,15.02,15.08,15.01,15.03,37000.0,9.0599,9.0961,9.0539,9.066,37000.0
2009-08-25 14:30:00,15.04,15.04,14.97,15.02,44300.0,9.072,9.072,9.0298,9.0599,44300.0
2009-08-25 15:00:00,15.03,15.11,15.03,15.1,44000.0,9.066,9.1142,9.066,9.1082,44000.0
2009-08-25 15:30:00,15.11,15.12,15.02,15.07,96500.0,9.1142,9.1202,9.0599,9.0901,96500.0
2009-08-26 09:30:00,15.03,15.07,14.81,14.88,101500.0,9.066,9.0901,8.9332,8.9755,101500.0
2009-08-26 10:00:00,14.89,15.09,14.87,14.99,76900.0,8.9815,9.1021,8.9694,9.0418,76900.0
2009-08-26 10:30:00,14.99,15.06,14.86,14.92,57500.0,9.0418,9.084,8.9634,8.9996,57500.0
2009-08-26 11:00:00,14.91,14.94,14.85,14.88,59000.0,8.9936,9.0117,8.9574,8.9755,59000.0
2009-08-26 11:30:00,14.86,14.92,14.83,14.88,40700.0,8.9634,8.9996,8.9453,8.9755,40700.0
2009-08-26 12:00:00,14.88,14.94,14.86,14.9,33200.0,8.9755,9.0117,8.9634,8.9875,33200.0
2009-08-26 12:30:00,14.89,14.89,14.86,14.87,24700.0,8.9815,8.9815,8.9634,8.9694,24700.0
2009-08-26 13:00:00,14.87,14.87,14.8,14.82,51800.0,8.9694,8.9694,8.9272,8.9393,51800.0
2009-08-26 13:30:00,14.82,14.95,14.82,14.95,51000.0,8.9393,9.0177,8.9393,9.0177,51000.0
2009-08-26 14:00:00,14.95,14.98,14.91,14.94,21200.0,9.0177,9.0358,8.9936,9.0117,21200.0
2009-08-26 14:30:00,14.93,14.99,14.92,14.93,54300.0,9.0056,9.0418,8.9996,9.0056,54300.0
2009-08-26 15:00:00,14.92,14.96,14.91,14.94,55100.0,8.9996,9.0237,8.9936,9.0117,55100.0
2009-08-26 15:30:00,14.94,15.01,14.9,15.0,136400.0,9.0117,9.0539,8.9875,9.0479,136400.0
2009-08-27 09:30:00,15.52,15.87,15.41,15.59,569800.0,9.3615,9.5726,9.2952,9.4037,569800.0
2009-08-27 10:00:00,15.59,15.71,15.57,15.71,292000.0,9.4037,9.4761,9.3917,9.4761,292000.0
2009-08-27 10:30:00,15.72,16.15,15.71,16.08,510400.0,9.4822,9.7415,9.4761,9.6993,510400.0
2009-08-27 11:00:00,16.07,16.46,16.07,16.35,479700.0,9.6933,9.9285,9.6933,9.8622,479700.0
2009-08-27 11:30:00,16.35,16.35,16.13,16.26,244600.0,9.8622,9.8622,9.7295,9.8079,244600.0
2009-08-27 12:00:00,16.26,16.76,16.23,16.74,304300.0,9.8079,10.1095,9.7898,10.0974,304300.0
2009-08-27 12:30:00,16.75,16.91,16.59,16.6,414500.0,10.1034,10.1999,10.0069,10.013,414500.0
2009-08-27 13:00:00,16.61,16.64,16.51,16.52,199200.0,10.019,10.0371,9.9587,9.9647,199200.0
2009-08-27 13:30:00,16.52,16.94,16.48,16.94,268000.0,9.9647,10.218,9.9406,10.218,268000.0
2009-08-27 14:00:00,16.94,17.28,16.89,17.26,340200.0,10.218,10.4231,10.1879,10.4111,340200.0
2009-08-27 14:30:00,17.26,17.28,16.93,17.01,385000.0,10.4111,10.4231,10.212,10.2603,385000.0
2009-08-27 15:00:00,17.01,17.06,16.95,16.99,248300.0,10.2603,10.2904,10.2241,10.2482,248300.0
2009-08-27 15:30:00,16.99,17.11,16.91,17.04,640700.0,10.2482,10.3206,10.1999,10.2784,640700.0
2009-08-28 09:30:00,17.12,17.37,16.92,16.92,209600.0,10.3266,10.4774,10.206,10.206,209600.0
2009-08-28 10:00:00,16.92,17.03,16.82,16.85,151700.0,10.206,10.2723,10.1457,10.1638,151700.0
2009-08-28 10:30:00,16.85,17.1,16.82,17.01,148600.0,10.1638,10.3146,10.1457,10.2603,148600.0
2009-08-28 11:00:00,17.02,17.36,16.94,17.14,243700.0,10.2663,10.4714,10.218,10.3387,243700.0
2009-08-28 11:30:00,17.13,17.17,16.83,16.85,150900.0,10.3327,10.3568,10.1517,10.1638,150900.0
2009-08-28 12:00:00,16.85,16.89,16.74,16.81,293400.0,10.1638,10.1879,10.0974,10.1396,293400.0
2009-08-28 12:30:00,16.82,16.97,16.78,16.86,514100.0,10.1457,10.2361,10.1215,10.1698,514100.0
2009-08-28 13:00:00,16.86,17.03,16.82,17.01,192600.0,10.1698,10.2723,10.1457,10.2603,192600.0
2009-08-28 13:30:00,17.01,17.02,16.86,16.94,195000.0,10.2603,10.2663,10.1698,10.218,195000.0
2009-08-28 14:00:00,16.93,16.95,16.89,16.92,75100.0,10.212,10.2241,10.1879,10.206,75100.0
2009-08-28 14:30:00,16.92,16.96,16.88,16.94,79000.0,10.206,10.2301,10.1819,10.218,79000.0
2009-08-28 15:00:00,16.94,16.95,16.86,16.88,184000.0,10.218,10.2241,10.1698,10.1819,184000.0
2009-08-28 15:30:00,16.88,16.89,16.72,16.77,394600.0,10.1819,10.1879,10.0853,10.1155,394600.0
2009-08-31 09:30:00,16.56,16.59,16.22,16.34,147200.0,9.9888,10.0069,9.7837,9.8561,147200.0
2009-08-31 10:00:00,16.35,16.62,16.24,16.49,114700.0,9.8622,10.025,9.7958,9.9466,114700.0
2009-08-31 10:30:00,16.48,16.63,16.42,16.56,72200.0,9.9406,10.0311,9.9044,9.9888,72200.0
2009-08-31 11:00:00,16.55,16.56,16.46,16.46,44600.0,9.9828,9.9888,9.9285,9.9285,44600.0
2009-08-31 11:30:00,16.47,16.55,16.46,16.47,42400.0,9.9345,9.9828,9.9285,9.9345,42400.0
2009-08-31 12:00:00,16.48,16.51,16.45,16.48,67100.0,9.9406,9.9587,9.9225,9.9406,67100.0
2009-08-31 12:30:00,16.48,16.53,16.47,16.53,66700.0,9.9406,9.9707,9.9345,9.9707,66700.0
2009-08-31 13:00:00,16.52,16.6,16.52,16.58,64000.0,9.9647,10.013,9.9647,10.0009,64000.0
2009-08-31 13:30:00,16.58,16.63,16.56,16.58,66200.0,10.0009,10.0311,9.9888,10.0009,66200.0
2009-08-31 14:00:00,16.58,16.63,16.57,16.59,80600.0,10.0009,10.0311,9.9949,10.0069,80600.0
2009-08-31 14:30:00,16.6,16.71,16.57,16.67,60500.0,10.013,10.0793,9.9949,10.0552,60500.0
2009-08-31 15:00:00,16.67,16.71,16.6,16.69,167400.0,10.0552,10.0793,10.013,10.0672,167400.0
2009-08-31 15:30:00,16.7,16.79,16.69,16.76,351500.0,10.0733,10.1276,10.0672,10.1095,351500.0
2009-09-01 09:30:00,16.68,16.85,16.51,16.72,188000.0,10.0612,10.1638,9.9587,10.0853,188000.0
2009-09-01 10:00:00,16.73,16.89,16.64,16.71,127600.0,10.0914,10.1879,10.0371,10.0793,127600.0
2009-09-01 10:30:00,16.7,16.76,16.61,16.64,86000.0,10.0733,10.1095,10.019,10.0371,86000.0
2009-09-01 11:00:00,16.64,16.64,16.32,16.34,112900.0,10.0371,10.0371,9.8441,9.8561,112900.0
2009-09-01 11:30:00,16.33,16.51,16.32,16.5,258700.0,9.8501,9.9587,9.8441,9.9526,258700.0
2009-09-01 12:00:00,16.5,16.6,16.37,16.38,122900.0,9.9526,10.013,9.8742,9.8803,122900.0
2009-09-01 12:30:00,16.37,16.45,16.32,16.38,79300.0,9.8742,9.9225,9.8441,9.8803,79300.0
2009-09-01 13:00:00,16.38,16.49,16.35,16.47,89000.0,9.8803,9.9466,9.8622,9.9345,89000.0
2009-09-01 13:30:00,16.47,16.53,16.44,16.5,91400.0,9.9345,9.9707,9.9164,9.9526,91400.0
2009-09-01 14:00:00,16.49,16.51,16.4,16.45,75000.0,9.9466,9.9587,9.8923,9.9225,75000.0
2009-09-01 14:30:00,16.46,16.51,16.34,16.36,120700.0,9.9285,9.9587,9.8561,9.8682,120700.0
2009-09-01 15:00:00,16.36,16.42,16.15,16.2,203500.0,9.8682,9.9044,9.7415,9.7717,203500.0
2009-09-01 15:30:00,16.19,16.23,16.05,16.17,443200.0,9.7657,9.7898,9.6812,9.7536,443200.0
2009-09-02 09:30:00,16.16,16.2,15.83,15.92,166700.0,9.7476,9.7717,9.5485,9.6028,166700.0
2009-09-02 10:00:00,15.92,16.2,15.85,16.11,110300.0,9.6028,9.7717,9.5606,9.7174,110300.0
2009-09-02 10:30:00,16.08,16.19,15.97,16.19,95100.0,9.6993,9.7657,9.6329,9.7657,95100.0
2009-09-02 11:00:00,16.19,16.19,16.02,16.15,61700.0,9.7657,9.7657,9.6631,9.7415,61700.0
2009-09-02 11:30:00,16.15,16.2,16.06,16.07,59800.0,9.7415,9.7717,9.6872,9.6933,59800.0
2009-09-02 12:00:00,16.07,16.07,15.94,16.01,57400.0,9.6933,9.6933,9.6149,9.6571,57400.0
2009-09-02 12:30:00,16.02,16.16,16.01,16.12,26300.0,9.6631,9.7476,9.6571,9.7234,26300.0
2009-09-02 13:00:00,16.12,16.12,16.02,16.03,41400.0,9.7234,9.7234,9.6631,9.6691,41400.0
2009-09-02 13:30:00,16.03,16.04,16.0,16.0,33500.0,9.6691,9.6752,9.651,9.651,33500.0
2009-09-02 14:00:00,16.0,16.05,15.99,16.04,74500.0,9.651,9.6812,9.645,9.6752,74500.0
2009-09-02 14:30:00,16.04,16.1,16.0,16.01,47500.0,9.6752,9.7114,9.651,9.6571,47500.0
2009-09-02 15:00:00,16.01,16.1,15.98,16.04,64700.0,9.6571,9.7114,9.639,9.6752,64700.0
2009-09-02 15:30:00,16.04,16.09,16.01,16.01,149700.0,9.6752,9.7053,9.6571,9.6571,149700.0
2009-09-03 09:30:00,16.11,16.18,15.97,16.08,115200.0,9.7174,9.7596,9.6329,9.6993,115200.0
2009-09-03 10:00:00,16.08,16.15,15.92,16.02,88200.0,9.6993,9.7415,9.6028,9.6631,88200.0
2009-09-03 10:30:00,16.01,16.09,16.0,16.0,21100.0,9.6571,9.7053,9.651,9.651,21100.0
2009-09-03 11:00:00,16.01,16.18,16.01,16.05,34300.0,9.6571,9.7596,9.6571,9.6812,34300.0
2009-09-03 11:30:00,16.06,16.09,16.01,16.06,23300.0,9.6872,9.7053,9.6571,9.6872,23300.0
2009-09-03 12:00:00,16.06,16.06,16.01,16.02,25800.0,9.6872,9.6872,9.6571,9.6631,25800.0
2009-09-03 12:30:00,16.03,16.03,16.0,16.01,11400.0,9.6691,9.6691,9.651,9.6571,11400.0
2009-09-03 13:00:00,16.0,16.11,16.0,16.09,36100.0,9.651,9.7174,9.651,9.7053,36100.0
2009-09-03 13:30:00,16.09,16.1,16.06,16.08,25300.0,9.7053,9.7114,9.6872,9.6993,25300.0
2009-09-03 14:00:00,16.08,16.1,16.02,16.05,31400.0,9.6993,9.7114,9.6631,9.6812,31400.0
2009-09-03 14:30:00,16.06,16.06,16.0,16.04,48800.0,9.6872,9.6872,9.651,9.6752,48800.0
2009-09-03 15:00:00,16.04,16.14,16.02,16.12,81400.0,9.6752,9.7355,9.6631,9.7234,81400.0
2009-09-03 15:30:00,16.12,16.25,16.11,16.25,117200.0,9.7234,9.8018,9.7174,9.8018,117200.0
2009-09-04 09:30:00,16.26,16.35,16.07,16.1,60900.0,9.8079,9.8622,9.6933,9.7114,60900.0
2009-09-04 10:00:00,16.1,16.13,16.04,16.12,44100.0,9.7114,9.7295,9.6752,9.7234,44100.0
2009-09-04 10:30:00,16.12,16.21,16.11,16.13,52100.0,9.7234,9.7777,9.7174,9.7295,52100.0
2009-09-04 11:00:00,16.14,16.15,16.08,16.11,35500.0,9.7355,9.7415,9.6993,9.7174,35500.0
2009-09-04 11:30:00,16.12,16.23,16.09,16.23,59900.0,9.7234,9.7898,9.7053,9.7898,59900.0
2009-09-04 12:00:00,16.24,16.4,16.21,16.35,67200.0,9.7958,9.8923,9.7777,9.8622,67200.0
2009-09-04 12:30:00,16.35,16.35,16.26,16.29,88200.0,9.8622,9.8622,9.8079,9.826,88200.0
2009-09-04 13:00:00,16.29,16.42,16.19,16.39,71200.0,9.826,9.9044,9.7657,9.8863,71200.0
2009-09-04 13:30:00,16.39,16.45,16.37,16.44,61400.0,9.8863,9.9225,9.8742,9.9164,61400.0
2009-09-04 14:00:00,16.45,16.45,16.38,16.38,24700.0,9.9225,9.9225,9.8803,9.8803,24700.0
2009-09-04 14:30:00,16.37,16.5,16.35,16.49,77700.0,9.8742,9.9526,9.8622,9.9466,77700.0
2009-09-04 15:00:00,16.49,16.52,16.42,16.45,79400.0,9.9466,9.9647,9.9044,9.9225,79400.0
2009-09-04 15:30:00,16.45,16.54,16.42,16.52,174100.0,9.9225,9.9768,9.9044,9.9647,174100.0
2009-09-08 09:30:00,16.76,16.78,16.61,16.61,81500.0,10.1095,10.1215,10.019,10.019,81500.0
2009-09-08 10:00:00,16.6,16.74,16.55,16.72,32600.0,10.013,10.0974,9.9828,10.0853,32600.0
2009-09-08 10:30:00,16.73,16.8,16.61,16.8,130200.0,10.0914,10.1336,10.019,10.1336,130200.0
2009-09-08 11:00:00,16.8,16.8,16.72,16.75,83300.0,10.1336,10.1336,10.0853,10.1034,83300.0
2009-09-08 11:30:00,16.75,16.75,16.57,16.59,23100.0,10.1034,10.1034,9.9949,10.0069,23100.0
2009-09-08 12:00:00,16.6,16.64,16.58,16.62,21700.0,10.013,10.0371,10.0009,10.025,21700.0
2009-09-08 12:30:00,16.63,16.65,16.59,16.63,29300.0,10.0311,10.0431,10.0069,10.0311,29300.0
2009-09-08 13:00:00,16.64,16.72,16.63,16.69,35600.0,10.0371,10.0853,10.0311,10.0672,35600.0
2009-09-08 13:30:00,16.67,16.69,16.64,16.68,38500.0,10.0552,10.0672,10.0371,10.0612,38500.0
2009-09-08 14:00:00,16.68,16.68,16.62,16.66,28900.0,10.0612,10.0612,10.025,10.0492,28900.0
2009-09-08 14:30:00,16.66,16.75,16.66,16.75,34200.0,10.0492,10.1034,10.0492,10.1034,34200.0
2009-09-08 15:00:00,16.74,16.75,16.69,16.75,56500.0,10.0974,10.1034,10.0672,10.1034,56500.0
2009-09-08 15:30:00,16.75,16.76,16.7,16.74,161700.0,10.1034,10.1095,10.0733,10.0974,161700.0
2009-09-09 09:30:00,16.69,16.74,16.51,16.67,45900.0,10.0672,10.0974,9.9587,10.0552,45900.0
2009-09-09 10:00:00,16.66,16.76,16.62,16.69,27200.0,10.0492,10.1095,10.025,10.0672,27200.0
2009-09-09 10:30:00,16.71,16.76,16.69,16.75,29500.0,10.0793,10.1095,10.0672,10.1034,29500.0
2009-09-09 11:00:00,16.75,16.8,16.71,16.78,68700.0,10.1034,10.1336,10.0793,10.1215,68700.0
2009-09-09 11:30:00,16.79,16.83,16.72,16.75,59400.0,10.1276,10.1517,10.0853,10.1034,59400.0
2009-09-09 12:00:00,16.74,16.78,16.73,16.77,34200.0,10.0974,10.1215,10.0914,10.1155,34200.0
2009-09-09 12:30:00,16.77,16.77,16.73,16.75,53600.0,10.1155,10.1155,10.0914,10.1034,53600.0
2009-09-09 13:00:00,16.75,16.78,16.69,16.73,74400.0,10.1034,10.1215,10.0672,10.0914,74400.0
2009-09-09 13:30:00,16.73,16.79,16.73,16.77,76300.0,10.0914,10.1276,10.0914,10.1155,76300.0
2009-09-09 14:00:00,16.76,16.78,16.63,16.71,114000.0,10.1095,10.1215,10.0311,10.0793,114000.0
2009-09-09 14:30:00,16.71,16.75,16.69,16.75,60600.0,10.0793,10.1034,10.0672,10.1034,60600.0
2009-09-09 15:00:00,16.74,16.78,16.74,16.77,188000.0,10.0974,10.1215,10.0974,10.1155,188000.0
2009-09-09 15:30:00,16.77,16.79,16.73,16.74,270400.0,10.1155,10.1276,10.0914,10.0974,270400.0
2009-09-10 09:30:00,16.7,16.9,16.44,16.6,83300.0,10.0733,10.1939,9.9164,10.013,83300.0
2009-09-10 10:00:00,16.61,16.67,16.56,16.67,32200.0,10.019,10.0552,9.9888,10.0552,32200.0
2009-09-10 10:30:00,16.66,16.79,16.66,16.73,74200.0,10.0492,10.1276,10.0492,10.0914,74200.0
2009-09-10 11:00:00,16.74,16.8,16.69,16.75,39700.0,10.0974,10.1336,10.0672,10.1034,39700.0
2009-09-10 11:30:00,16.73,16.77,16.71,16.72,37000.0,10.0914,10.1155,10.0793,10.0853,37000.0
2009-09-10 12:00:00,16.71,16.72,16.66,16.66,17700.0,10.0793,10.0853,10.0492,10.0492,17700.0
2009-09-10 12:30:00,16.67,16.75,16.67,16.74,16900.0,10.0552,10.1034,10.0552,10.0974,16900.0
2009-09-10 13:00:00,16.75,16.8,16.73,16.76,50700.0,10.1034,10.1336,10.0914,10.1095,50700.0
2009-09-10 13:30:00,16.75,16.8,16.72,16.75,86300.0,10.1034,10.1336,10.0853,10.1034,86300.0
2009-09-10 14:00:00,16.76,16.79,16.74,16.75,81100.0,10.1095,10.1276,10.0974,10.1034,81100.0
2009-09-10 14:30:00,16.75,16.8,16.74,16.8,157500.0,10.1034,10.1336,10.0974,10.1336,157500.0
2009-09-10 15:00:00,16.8,16.81,16.71,16.75,299900.0,10.1336,10.1396,10.0793,10.1034,299900.0
2009-09-10 15:30:00,16.75,16.79,16.73,16.74,248400.0,10.1034,10.1276,10.0914,10.0974,248400.0
2009-09-11 09:30:00,16.8,16.8,16.72,16.77,135300.0,10.1336,10.1336,10.0853,10.1155,135300.0
2009-09-11 10:00:00,16.78,16.78,16.61,16.73,90500.0,10.1215,10.1215,10.019,10.0914,90500.0
2009-09-11 10:30:00,16.71,16.8,16.69,16.75,84600.0,10.0793,10.1336,10.0672,10.1034,84600.0
2009-09-11 11:00:00,16.74,16.76,16.71,16.73,81400.0,10.0974,10.1095,10.0793,10.0914,81400.0
2009-09-11 11:30:00,16.73,16.76,16.7,16.75,62000.0,10.0914,10.1095,10.0733,10.1034,62000.0
2009-09-11 12:00:00,16.75,16.76,16.7,16.7,50700.0,10.1034,10.1095,10.0733,10.0733,50700.0
2009-09-11 12:30:00,16.7,16.77,16.7,16.76,62800.0,10.0733,10.1155,10.0733,10.1095,62800.0
2009-09-11 13:00:00,16.76,16.78,16.72,16.74,94500.0,10.1095,10.1215,10.0853,10.0974,94500.0
2009-09-11 13:30:00,16.74,16.76,16.7,16.7,43900.0,10.0974,10.1095,10.0733,10.0733,43900.0
2009-09-11 14:00:00,16.7,16.74,16.63,16.67,30400.0,10.0733,10.0974,10.0311,10.0552,30400.0
2009-09-11 14:30:00,16.66,16.67,16.61,16.62,48600.0,10.0492,10.0552,10.019,10.025,48600.0
2009-09-11 15:00:00,16.62,16.72,16.62,16.72,73900.0,10.025,10.0853,10.025,10.0853,73900.0
2009-09-11 15:30:00,16.72,16.75,16.7,16.71,167100.0,10.0853,10.1034,10.0733,10.0793,167100.0
2009-09-14 09:30:00,16.61,16.68,16.35,16.58,70300.0,10.019,10.0612,9.8622,10.0009,70300.0
2009-09-14 10:00:00,16.61,16.68,16.54,16.59,36600.0,10.019,10.0612,9.9768,10.0069,36600.0
2009-09-14 10:30:00,16.59,16.75,16.58,16.71,23200.0,10.0069,10.1034,10.0009,10.0793,23200.0
2009-09-14 11:00:00,16.72,16.74,16.66,16.66,52500.0,10.0853,10.0974,10.0492,10.0492,52500.0
2009-09-14 11:30:00,16.66,16.72,16.58,16.67,42000.0,10.0492,10.0853,10.0009,10.0552,42000.0
2009-09-14 12:00:00,16.68,16.76,16.68,16.74,115300.0,10.0612,10.1095,10.0612,10.0974,115300.0
2009-09-14 12:30:00,16.74,16.77,16.73,16.75,72800.0,10.0974,10.1155,10.0914,10.1034,72800.0
2009-09-14 13:00:00,16.75,16.77,16.72,16.75,23000.0,10.1034,10.1155,10.0853,10.1034,23000.0
2009-09-14 13:30:00,16.75,16.79,16.74,16.77,133100.0,10.1034,10.1276,10.0974,10.1155,133100.0
2009-09-14 14:00:00,16.77,16.82,16.74,16.82,183200.0,10.1155,10.1457,10.0974,10.1457,183200.0
2009-09-14 14:30:00,16.83,16.9,16.76,16.79,370500.0,10.1517,10.1939,10.1095,10.1276,370500.0
2009-09-14 15:00:00,16.8,16.8,16.74,16.75,88700.0,10.1336,10.1336,10.0974,10.1034,88700.0
2009-09-14 15:30:00,16.75,16.78,16.74,16.75,265000.0,10.1034,10.1215,10.0974,10.1034,265000.0
2009-09-15 09:30:00,16.71,17.0,16.66,16.92,165700.0,10.0793,10.2542,10.0492,10.206,165700.0
2009-09-15 10:00:00,16.92,16.93,16.77,16.88,298500.0,10.206,10.212,10.1155,10.1819,298500.0
2009-09-15 10:30:00,16.87,16.93,16.84,16.91,80300.0,10.1758,10.212,10.1577,10.1999,80300.0
2009-09-15 11:00:00,16.91,16.95,16.85,16.94,75700.0,10.1999,10.2241,10.1638,10.218,75700.0
2009-09-15 11:30:00,16.95,16.95,16.88,16.91,102400.0,10.2241,10.2241,10.1819,10.1999,102400.0
2009-09-15 12:00:00,16.9,16.94,16.89,16.9,56600.0,10.1939,10.218,10.1879,10.1939,56600.0
2009-09-15 12:30:00,16.9,16.93,16.86,16.92,451600.0,10.1939,10.212,10.1698,10.206,451600.0
2009-09-15 13:00:00,16.92,17.09,16.92,17.0,180400.0,10.206,10.3085,10.206,10.2542,180400.0
2009-09-15 13:30:00,17.0,17.12,16.97,17.12,268600.0,10.2542,10.3266,10.2361,10.3266,268600.0
2009-09-15 14:00:00,17.12,17.13,17.03,17.1,67300.0,10.3266,10.3327,10.2723,10.3146,67300.0
2009-09-15 14:30:00,17.1,17.1,16.95,16.98,155400.0,10.3146,10.3146,10.2241,10.2422,155400.0
2009-09-15 15:00:00,16.99,17.03,16.96,16.99,129600.0,10.2482,10.2723,10.2301,10.2482,129600.0
2009-09-15 15:30:00,16.99,17.01,16.93,16.99,210400.0,10.2482,10.2603,10.212,10.2482,210400.0
2009-09-16 09:30:00,17.82,17.82,17.33,17.71,343800.0,10.7489,10.7489,10.4533,10.6825,343800.0
2009-09-16 10:00:00,17.71,17.94,17.68,17.8,209900.0,10.6825,10.8212,10.6644,10.7368,209900.0
2009-09-16 10:30:00,17.8,17.83,17.66,17.75,84800.0,10.7368,10.7549,10.6523,10.7066,84800.0
2009-09-16 11:00:00,17.74,17.78,17.59,17.6,151900.0,10.7006,10.7247,10.6101,10.6162,151900.0
2009-09-16 11:30:00,17.6,17.85,17.57,17.85,162700.0,10.6162,10.7669,10.5981,10.7669,162700.0
2009-09-16 12:00:00,17.85,17.96,17.78,17.8,170700.0,10.7669,10.8333,10.7247,10.7368,170700.0
2009-09-16 12:30:00,17.8,17.8,17.7,17.71,132500.0,10.7368,10.7368,10.6765,10.6825,132500.0
2009-09-16 13:00:00,17.7,17.85,17.69,17.83,109100.0,10.6765,10.7669,10.6704,10.7549,109100.0
2009-09-16 13:30:00,17.83,17.87,17.78,17.79,141400.0,10.7549,10.779,10.7247,10.7308,141400.0
2009-09-16 14:00:00,17.8,17.87,17.78,17.81,114200.0,10.7368,10.779,10.7247,10.7428,114200.0
2009-09-16 14:30:00,17.81,17.89,17.75,17.78,205500.0,10.7428,10.7911,10.7066,10.7247,205500.0
2009-09-16 15:00:00,17.79,17.9,17.75,17.87,196500.0,10.7308,10.7971,10.7066,10.779,196500.0
2009-09-16 15:30:00,17.88,17.95,17.84,17.93,347800.0,10.785,10.8273,10.7609,10.8152,347800.0
2009-09-17 09:30:00,17.89,17.91,17.61,17.81,167000.0,10.7911,10.8031,10.6222,10.7428,167000.0
2009-09-17 10:00:00,17.82,17.92,17.66,17.68,98200.0,10.7489,10.8092,10.6523,10.6644,98200.0
2009-09-17 10:30:00,17.68,17.74,17.59,17.62,90300.0,10.6644,10.7006,10.6101,10.6282,90300.0
2009-09-17 11:00:00,17.63,17.64,17.5,17.56,106500.0,10.6342,10.6403,10.5558,10.592,106500.0
2009-09-17 11:30:00,17.56,17.57,17.39,17.45,79200.0,10.592,10.5981,10.4895,10.5257,79200.0
2009-09-17 12:00:00,17.46,17.47,17.2,17.37,142100.0,10.5317,10.5377,10.3749,10.4774,142100.0
2009-09-17 12:30:00,17.36,17.38,17.17,17.19,104400.0,10.4714,10.4834,10.3568,10.3688,104400.0
2009-09-17 13:00:00,17.19,17.34,17.18,17.29,70600.0,10.3688,10.4593,10.3628,10.4292,70600.0
2009-09-17 13:30:00,17.28,17.53,17.26,17.5,118500.0,10.4231,10.5739,10.4111,10.5558,118500.0
2009-09-17 14:00:00,17.5,17.58,17.44,17.58,228200.0,10.5558,10.6041,10.5196,10.6041,228200.0
2009-09-17 14:30:00,17.59,17.76,17.54,17.74,271100.0,10.6101,10.7127,10.58,10.7006,271100.0
2009-09-17 15:00:00,17.73,17.75,17.66,17.73,118800.0,10.6946,10.7066,10.6523,10.6946,118800.0
2009-09-17 15:30:00,17.74,17.75,17.6,17.69,197600.0,10.7006,10.7066,10.6162,10.6704,197600.0
2009-09-18 09:30:00,17.82,17.92,17.71,17.76,306100.0,10.7489,10.8092,10.6825,10.7127,306100.0
2009-09-18 10:00:00,17.76,17.95,17.75,17.92,67200.0,10.7127,10.8273,10.7066,10.8092,67200.0
2009-09-18 10:30:00,17.92,18.0,17.88,17.98,80200.0,10.8092,10.8574,10.785,10.8454,80200.0
2009-09-18 11:00:00,17.99,18.03,17.86,17.87,72000.0,10.8514,10.8755,10.773,10.779,72000.0
2009-09-18 11:30:00,17.88,17.98,17.88,17.9,34000.0,10.785,10.8454,10.785,10.7971,34000.0
2009-09-18 12:00:00,17.88,17.98,17.84,17.96,57300.0,10.785,10.8454,10.7609,10.8333,57300.0
2009-09-18 12:30:00,17.96,18.14,17.96,18.13,58400.0,10.8333,10.9419,10.8333,10.9358,58400.0
2009-09-18 13:00:00,18.13,18.15,18.03,18.04,94200.0,10.9358,10.9479,10.8755,10.8816,94200.0
2009-09-18 13:30:00,18.04,18.1,18.03,18.07,59800.0,10.8816,10.9177,10.8755,10.8996,59800.0
2009-09-18 14:00:00,18.08,18.09,18.04,18.05,40600.0,10.9057,10.9117,10.8816,10.8876,40600.0
2009-09-18 14:30:00,18.04,18.06,17.98,18.05,47300.0,10.8816,10.8936,10.8454,10.8876,47300.0
2009-09-18 15:00:00,18.05,18.05,17.99,18.01,66600.0,10.8876,10.8876,10.8514,10.8635,66600.0
2009-09-18 15:30:00,18.01,18.02,17.9,17.92,127500.0,10.8635,10.8695,10.7971,10.8092,127500.0
2009-09-21 09:30:00,17.67,17.74,17.54,17.62,70100.0,10.6584,10.7006,10.58,10.6282,70100.0
2009-09-21 10:00:00,17.6,17.88,17.55,17.83,91300.0,10.6162,10.785,10.586,10.7549,91300.0
2009-09-21 10:30:00,17.84,17.89,17.71,17.77,66800.0,10.7609,10.7911,10.6825,10.7187,66800.0
2009-09-21 11:00:00,17.77,17.92,17.74,17.87,54000.0,10.7187,10.8092,10.7006,10.779,54000.0
2009-09-21 11:30:00,17.87,18.02,17.87,18.0,53100.0,10.779,10.8695,10.779,10.8574,53100.0
2009-09-21 12:00:00,18.0,18.01,17.94,17.98,21800.0,10.8574,10.8635,10.8212,10.8454,21800.0
2009-09-21 12:30:00,17.97,18.0,17.91,17.91,25000.0,10.8393,10.8574,10.8031,10.8031,25000.0
2009-09-21 13:00:00,17.91,17.92,17.84,17.86,35400.0,10.8031,10.8092,10.7609,10.773,35400.0
2009-09-21 13:30:00,17.86,17.95,17.85,17.94,44200.0,10.773,10.8273,10.7669,10.8212,44200.0
2009-09-21 14:00:00,17.94,17.94,17.86,17.86,59300.0,10.8212,10.8212,10.773,10.773,59300.0
2009-09-21 14:30:00,17.87,17.9,17.85,17.88,45300.0,10.779,10.7971,10.7669,10.785,45300.0
2009-09-21 15:00:00,17.89,17.99,17.89,17.95,79700.0,10.7911,10.8514,10.7911,10.8273,79700.0
2009-09-21 15:30:00,17.94,17.95,17.78,17.89,111000.0,10.8212,10.8273,10.7247,10.7911,111000.0
2009-09-22 09:30:00,18.01,18.23,18.01,18.12,92400.0,10.8635,10.9962,10.8635,10.9298,92400.0
2009-09-22 10:00:00,18.14,18.4,18.06,18.27,105000.0,10.9419,11.0987,10.8936,11.0203,105000.0
2009-09-22 10:30:00,18.25,18.28,18.12,18.25,84700.0,11.0082,11.0263,10.9298,11.0082,84700.0
2009-09-22 11:00:00,18.25,18.3,18.25,18.26,33600.0,11.0082,11.0384,11.0082,11.0143,33600.0
2009-09-22 11:30:00,18.26,18.28,18.25,18.27,32100.0,11.0143,11.0263,11.0082,11.0203,32100.0
2009-09-22 12:00:00,18.27,18.39,18.27,18.31,37400.0,11.0203,11.0927,11.0203,11.0444,37400.0
2009-09-22 12:30:00,18.32,18.32,18.21,18.23,35200.0,11.0504,11.0504,10.9841,10.9962,35200.0
2009-09-22 13:00:00,18.23,18.24,18.11,18.13,38800.0,10.9962,11.0022,10.9238,10.9358,38800.0
2009-09-22 13:30:00,18.13,18.17,18.08,18.12,33400.0,10.9358,10.96,10.9057,10.9298,33400.0
2009-09-22 14:00:00,18.12,18.17,18.12,18.16,45800.0,10.9298,10.96,10.9298,10.9539,45800.0
2009-09-22 14:30:00,18.15,18.19,18.12,18.15,49900.0,10.9479,10.972,10.9298,10.9479,49900.0
2009-09-22 15:00:00,18.15,18.18,18.12,18.13,79700.0,10.9479,10.966,10.9298,10.9358,79700.0
2009-09-22 15:30:00,18.14,18.14,18.01,18.06,196300.0,10.9419,10.9419,10.8635,10.8936,196300.0
2009-09-23 09:30:00,18.11,18.39,18.0,18.02,104900.0,10.9238,11.0927,10.8574,10.8695,104900.0
2009-09-23 10:00:00,18.02,18.17,18.0,18.1,50500.0,10.8695,10.96,10.8574,10.9177,50500.0
2009-09-23 10:30:00,18.09,18.13,17.91,17.96,51300.0,10.9117,10.9358,10.8031,10.8333,51300.0
2009-09-23 11:00:00,17.98,18.0,17.92,17.95,30500.0,10.8454,10.8574,10.8092,10.8273,30500.0
2009-09-23 11:30:00,17.96,18.06,17.95,18.04,15000.0,10.8333,10.8936,10.8273,10.8816,15000.0
2009-09-23 12:00:00,18.04,18.12,18.04,18.08,15700.0,10.8816,10.9298,10.8816,10.9057,15700.0
2009-09-23 12:30:00,18.08,18.12,18.04,18.07,25700.0,10.9057,10.9298,10.8816,10.8996,25700.0
2009-09-23 13:00:00,18.07,18.14,18.04,18.05,38400.0,10.8996,10.9419,10.8816,10.8876,38400.0
2009-09-23 13:30:00,18.05,18.08,18.01,18.06,30400.0,10.8876,10.9057,10.8635,10.8936,30400.0
2009-09-23 14:00:00,18.06,18.15,18.01,18.1,49700.0,10.8936,10.9479,10.8635,10.9177,49700.0
2009-09-23 14:30:00,18.13,18.25,18.05,18.08,77500.0,10.9358,11.0082,10.8876,10.9057,77500.0
2009-09-23 15:00:00,18.08,18.18,17.96,18.0,60600.0,10.9057,10.966,10.8333,10.8574,60600.0
2009-09-23 15:30:00,17.99,18.0,17.77,17.81,248600.0,10.8514,10.8574,10.7187,10.7428,248600.0
2009-09-24 09:30:00,17.88,17.95,17.75,17.82,47100.0,10.785,10.8273,10.7066,10.7489,47100.0
2009-09-24 10:00:00,17.82,17.84,17.26,17.26,105100.0,10.7489,10.7609,10.4111,10.4111,105100.0
2009-09-24 10:30:00,17.26,17.27,17.01,17.23,96200.0,10.4111,10.4171,10.2603,10.393,96200.0
2009-09-24 11:00:00,17.24,17.29,17.04,17.08,103300.0,10.399,10.4292,10.2784,10.3025,103300.0
2009-09-24 11:30:00,17.09,17.16,16.94,17.01,104100.0,10.3085,10.3507,10.218,10.2603,104100.0
2009-09-24 12:00:00,16.99,17.19,16.99,17.19,71500.0,10.2482,10.3688,10.2482,10.3688,71500.0
2009-09-24 12:30:00,17.18,17.25,17.16,17.18,35300.0,10.3628,10.405,10.3507,10.3628,35300.0
2009-09-24 13:00:00,17.19,17.26,17.13,17.16,44000.0,10.3688,10.4111,10.3327,10.3507,44000.0
2009-09-24 13:30:00,17.15,17.19,17.05,17.11,44800.0,10.3447,10.3688,10.2844,10.3206,44800.0
2009-09-24 14:00:00,17.1,17.14,17.01,17.11,59100.0,10.3146,10.3387,10.2603,10.3206,59100.0
2009-09-24 14:30:00,17.1,17.2,17.06,17.18,67100.0,10.3146,10.3749,10.2904,10.3628,67100.0
2009-09-24 15:00:00,17.18,17.28,17.15,17.25,89300.0,10.3628,10.4231,10.3447,10.405,89300.0
2009-09-24 15:30:00,17.24,17.3,17.13,17.19,135200.0,10.399,10.4352,10.3327,10.3688,135200.0
2009-09-25 09:30:00,17.19,17.28,17.01,17.21,54800.0,10.3688,10.4231,10.2603,10.3809,54800.0
2009-09-25 10:00:00,17.13,17.41,17.11,17.23,33700.0,10.3327,10.5015,10.3206,10.393,33700.0
2009-09-25 10:30:00,17.22,17.26,17.15,17.18,34700.0,10.3869,10.4111,10.3447,10.3628,34700.0
2009-09-25 11:00:00,17.17,17.19,17.07,17.07,26100.0,10.3568,10.3688,10.2965,10.2965,26100.0
2009-09-25 11:30:00,17.08,17.15,17.03,17.05,26500.0,10.3025,10.3447,10.2723,10.2844,26500.0
2009-09-25 12:00:00,17.03,17.06,17.0,17.02,44100.0,10.2723,10.2904,10.2542,10.2663,44100.0
2009-09-25 12:30:00,17.01,17.03,17.0,17.01,26700.0,10.2603,10.2723,10.2542,10.2603,26700.0
2009-09-25 13:00:00,17.01,17.07,17.01,17.07,33900.0,10.2603,10.2965,10.2603,10.2965,33900.0
2009-09-25 13:30:00,17.08,17.13,17.04,17.13,16500.0,10.3025,10.3327,10.2784,10.3327,16500.0
2009-09-25 14:00:00,17.14,17.17,17.08,17.1,20200.0,10.3387,10.3568,10.3025,10.3146,20200.0
2009-09-25 14:30:00,17.09,17.16,17.05,17.15,41100.0,10.3085,10.3507,10.2844,10.3447,41100.0
2009-09-25 15:00:00,17.15,17.17,17.11,17.16,29600.0,10.3447,10.3568,10.3206,10.3507,29600.0
2009-09-25 15:30:00,17.15,17.15,17.03,17.09,110100.0,10.3447,10.3447,10.2723,10.3085,110100.0
2009-09-28 09:30:00,17.2,17.42,17.08,17.32,53700.0,10.3749,10.5076,10.3025,10.4473,53700.0
2009-09-28 10:00:00,17.32,17.5,17.32,17.43,59700.0,10.4473,10.5558,10.4473,10.5136,59700.0
2009-09-28 10:30:00,17.45,17.57,17.45,17.49,36600.0,10.5257,10.5981,10.5257,10.5498,36600.0
2009-09-28 11:00:00,17.5,17.54,17.44,17.47,35800.0,10.5558,10.58,10.5196,10.5377,35800.0
2009-09-28 11:30:00,17.48,17.66,17.45,17.65,32300.0,10.5438,10.6523,10.5257,10.6463,32300.0
2009-09-28 12:00:00,17.65,17.69,17.63,17.68,21100.0,10.6463,10.6704,10.6342,10.6644,21100.0
2009-09-28 12:30:00,17.67,17.69,17.56,17.59,43200.0,10.6584,10.6704,10.592,10.6101,43200.0
2009-09-28 13:00:00,17.58,17.64,17.57,17.64,22000.0,10.6041,10.6403,10.5981,10.6403,22000.0
2009-09-28 13:30:00,17.65,17.7,17.65,17.65,16700.0,10.6463,10.6765,10.6463,10.6463,16700.0
2009-09-28 14:00:00,17.64,17.7,17.58,17.65,31600.0,10.6403,10.6765,10.6041,10.6463,31600.0
2009-09-28 14:30:00,17.66,17.67,17.63,17.63,28200.0,10.6523,10.6584,10.6342,10.6342,28200.0
2009-09-28 15:00:00,17.61,17.67,17.58,17.65,70900.0,10.6222,10.6584,10.6041,10.6463,70900.0
2009-09-28 15:30:00,17.65,17.69,17.6,17.63,150700.0,10.6463,10.6704,10.6162,10.6342,150700.0
2009-09-29 09:30:00,17.61,17.96,17.56,17.94,47200.0,10.6222,10.8333,10.592,10.8212,47200.0
2009-09-29 10:00:00,17.91,17.93,17.65,17.74,30600.0,10.8031,10.8152,10.6463,10.7006,30600.0
2009-09-29 10:30:00,17.75,17.86,17.64,17.65,23300.0,10.7066,10.773,10.6403,10.6463,23300.0
2009-09-29 11:00:00,17.63,17.68,17.57,17.65,18900.0,10.6342,10.6644,10.5981,10.6463,18900.0
2009-09-29 11:30:00,17.65,17.67,17.55,17.65,29900.0,10.6463,10.6584,10.586,10.6463,29900.0
2009-09-29 12:00:00,17.65,17.7,17.58,17.61,26300.0,10.6463,10.6765,10.6041,10.6222,26300.0
2009-09-29 12:30:00,17.61,17.74,17.61,17.71,16900.0,10.6222,10.7006,10.6222,10.6825,16900.0
2009-09-29 13:00:00,17.72,17.8,17.71,17.8,33000.0,10.6885,10.7368,10.6825,10.7368,33000.0
2009-09-29 13:30:00,17.79,17.9,17.78,17.9,34200.0,10.7308,10.7971,10.7247,10.7971,34200.0
2009-09-29 14:00:00,17.89,17.9,17.81,17.83,39200.0,10.7911,10.7971,10.7428,10.7549,39200.0
2009-09-29 14:30:00,17.84,17.88,17.8,17.87,49300.0,10.7609,10.785,10.7368,10.779,49300.0
2009-09-29 15:00:00,17.88,17.9,17.79,17.84,47600.0,10.785,10.7971,10.7308,10.7609,47600.0
2009-09-29 15:30:00,17.83,17.84,17.73,17.77,107700.0,10.7549,10.7609,10.6946,10.7187,107700.0
2009-09-30 09:30:00,17.87,17.87,17.2,17.29,78400.0,10.779,10.779,10.3749,10.4292,78400.0
2009-09-30 10:00:00,17.29,17.34,17.16,17.33,48700.0,10.4292,10.4593,10.3507,10.4533,48700.0
2009-09-30 10:30:00,17.34,17.45,17.3,17.4,49100.0,10.4593,10.5257,10.4352,10.4955,49100.0
2009-09-30 11:00:00,17.4,17.6,17.4,17.6,36400.0,10.4955,10.6162,10.4955,10.6162,36400.0
2009-09-30 11:30:00,17.6,17.66,17.53,17.61,29400.0,10.6162,10.6523,10.5739,10.6222,29400.0
2009-09-30 12:00:00,17.58,17.65,17.54,17.61,21300.0,10.6041,10.6463,10.58,10.6222,21300.0
2009-09-30 12:30:00,17.6,17.74,17.59,17.72,22700.0,10.6162,10.7006,10.6101,10.6885,22700.0
2009-09-30 13:00:00,17.73,17.89,17.72,17.77,45400.0,10.6946,10.7911,10.6885,10.7187,45400.0
2009-09-30 13:30:00,17.76,17.79,17.67,17.73,26300.0,10.7127,10.7308,10.6584,10.6946,26300.0
2009-09-30 14:00:00,17.73,17.8,17.67,17.76,37400.0,10.6946,10.7368,10.6584,10.7127,37400.0
2009-09-30 14:30:00,17.76,17.79,17.63,17.63,40400.0,10.7127,10.7308,10.6342,10.6342,40400.0
2009-09-30 15:00:00,17.61,17.61,17.4,17.42,154100.0,10.6222,10.6222,10.4955,10.5076,154100.0
2009-09-30 15:30:00,17.41,17.54,17.4,17.44,183800.0,10.5015,10.58,10.4955,10.5196,183800.0
2009-10-01 09:30:00,17.35,17.4,17.2,17.36,47600.0,10.4654,10.4955,10.3749,10.4714,47600.0
2009-10-01 10:00:00,17.41,17.46,17.1,17.24,56800.0,10.5015,10.5317,10.3146,10.399,56800.0
2009-10-01 10:30:00,17.22,17.38,17.19,17.29,43900.0,10.3869,10.4834,10.3688,10.4292,43900.0
2009-10-01 11:00:00,17.28,17.28,17.1,17.12,47200.0,10.4231,10.4231,10.3146,10.3266,47200.0
2009-10-01 11:30:00,17.13,17.17,17.07,17.15,41300.0,10.3327,10.3568,10.2965,10.3447,41300.0
2009-10-01 12:00:00,17.15,17.23,17.09,17.23,36200.0,10.3447,10.393,10.3085,10.393,36200.0
2009-10-01 12:30:00,17.21,17.22,17.09,17.1,20800.0,10.3809,10.3869,10.3085,10.3146,20800.0
2009-10-01 13:00:00,17.11,17.13,17.01,17.02,49900.0,10.3206,10.3327,10.2603,10.2663,49900.0
2009-10-01 13:30:00,17.03,17.1,17.01,17.06,30400.0,10.2723,10.3146,10.2603,10.2904,30400.0
2009-10-01 14:00:00,17.06,17.13,17.05,17.13,47700.0,10.2904,10.3327,10.2844,10.3327,47700.0
2009-10-01 14:30:00,17.13,17.13,17.04,17.06,38500.0,10.3327,10.3327,10.2784,10.2904,38500.0
2009-10-01 15:00:00,17.06,17.08,17.01,17.01,98000.0,10.2904,10.3025,10.2603,10.2603,98000.0
2009-10-01 15:30:00,17.01,17.05,16.97,16.97,273700.0,10.2603,10.2844,10.2361,10.2361,273700.0
2009-10-02 09:30:00,16.77,16.9,16.25,16.31,275700.0,10.1155,10.1939,9.8018,9.838,275700.0
2009-10-02 10:00:00,16.27,16.54,16.19,16.54,137900.0,9.8139,9.9768,9.7657,9.9768,137900.0
2009-10-02 10:30:00,16.54,16.6,16.39,16.39,97100.0,9.9768,10.013,9.8863,9.8863,97100.0
2009-10-02 11:00:00,16.4,16.49,16.36,16.4,46700.0,9.8923,9.9466,9.8682,9.8923,46700.0
2009-10-02 11:30:00,16.42,16.55,16.4,16.47,89300.0,9.9044,9.9828,9.8923,9.9345,89300.0
2009-10-02 12:00:00,16.49,16.61,16.49,16.54,53700.0,9.9466,10.019,9.9466,9.9768,53700.0
2009-10-02 12:30:00,16.56,16.59,16.48,16.56,40000.0,9.9888,10.0069,9.9406,9.9888,40000.0
2009-10-02 13:00:00,16.55,16.62,16.55,16.6,41500.0,9.9828,10.025,9.9828,10.013,41500.0
2009-10-02 13:30:00,16.6,16.62,16.52,16.59,36700.0,10.013,10.025,9.9647,10.0069,36700.0
2009-10-02 14:00:00,16.57,16.6,16.51,16.6,50300.0,9.9949,10.013,9.9587,10.013,50300.0
2009-10-02 14:30:00,16.6,16.61,16.54,16.59,67800.0,10.013,10.019,9.9768,10.0069,67800.0
2009-10-02 15:00:00,16.58,16.6,16.51,16.54,81500.0,10.0009,10.013,9.9587,9.9768,81500.0
2009-10-02 15:30:00,16.54,16.59,16.48,16.51,142000.0,9.9768,10.0069,9.9406,9.9587,142000.0
2009-10-05 09:30:00,16.55,17.0,16.55,16.87,95000.0,9.9828,10.2542,9.9828,10.1758,95000.0
2009-10-05 10:00:00,16.9,16.97,16.7,16.82,81000.0,10.1939,10.2361,10.0733,10.1457,81000.0
2009-10-05 10:30:00,16.83,16.99,16.75,16.99,26200.0,10.1517,10.2482,10.1034,10.2482,26200.0
2009-10-05 11:00:00,16.98,17.0,16.83,16.86,35700.0,10.2422,10.2542,10.1517,10.1698,35700.0
2009-10-05 11:30:00,16.85,16.91,16.72,16.86,25400.0,10.1638,10.1999,10.0853,10.1698,25400.0
2009-10-05 12:00:00,16.87,16.98,16.83,16.96,22000.0,10.1758,10.2422,10.1517,10.2301,22000.0
2009-10-05 12:30:00,16.95,16.99,16.91,16.97,18300.0,10.2241,10.2482,10.1999,10.2361,18300.0
2009-10-05 13:00:00,16.98,16.98,16.89,16.94,39200.0,10.2422,10.2422,10.1879,10.218,39200.0
2009-10-05 13:30:00,16.93,16.94,16.88,16.92,26500.0,10.212,10.218,10.1819,10.206,26500.0
2009-10-05 14:00:00,16.93,16.94,16.81,16.89,30000.0,10.212,10.218,10.1396,10.1879,30000.0
2009-10-05 14:30:00,16.89,16.98,16.87,16.94,56600.0,10.1879,10.2422,10.1758,10.218,56600.0
2009-10-05 15:00:00,16.95,16.97,16.89,16.93,41500.0,10.2241,10.2361,10.1879,10.212,41500.0
2009-10-05 15:30:00,16.93,16.95,16.84,16.88,134200.0,10.212,10.2241,10.1577,10.1819,134200.0
2009-10-06 09:30:00,17.1,17.23,17.01,17.17,138200.0,10.3146,10.393,10.2603,10.3568,138200.0
2009-10-06 10:00:00,17.18,17.29,17.1,17.12,48900.0,10.3628,10.4292,10.3146,10.3266,48900.0
2009-10-06 10:30:00,17.11,17.14,17.09,17.09,37800.0,10.3206,10.3387,10.3085,10.3085,37800.0
2009-10-06 11:00:00,17.1,17.13,17.06,17.1,31800.0,10.3146,10.3327,10.2904,10.3146,31800.0
2009-10-06 11:30:00,17.09,17.1,17.01,17.07,32700.0,10.3085,10.3146,10.2603,10.2965,32700.0
2009-10-06 12:00:00,17.06,17.11,17.06,17.1,27700.0,10.2904,10.3206,10.2904,10.3146,27700.0
2009-10-06 12:30:00,17.1,17.12,17.0,17.01,37600.0,10.3146,10.3266,10.2542,10.2603,37600.0
2009-10-06 13:00:00,17.01,17.02,16.9,16.99,56700.0,10.2603,10.2663,10.1939,10.2482,56700.0
2009-10-06 13:30:00,17.0,17.02,16.8,16.88,107700.0,10.2542,10.2663,10.1336,10.1819,107700.0
2009-10-06 14:00:00,16.89,16.89,16.72,16.76,68200.0,10.1879,10.1879,10.0853,10.1095,68200.0
2009-10-06 14:30:00,16.76,16.96,16.74,16.94,180700.0,10.1095,10.2301,10.0974,10.218,180700.0
2009-10-06 15:00:00,16.94,17.06,16.94,17.03,63200.0,10.218,10.2904,10.218,10.2723,63200.0
2009-10-06 15:30:00,17.04,17.07,16.92,17.02,89800.0,10.2784,10.2965,10.206,10.2663,89800.0
2009-10-07 09:30:00,16.98,17.15,16.91,17.11,41500.0,10.2422,10.3447,10.1999,10.3206,41500.0
2009-10-07 10:00:00,17.09,17.27,17.06,17.19,25400.0,10.3085,10.4171,10.2904,10.3688,25400.0
2009-10-07 10:30:00,17.15,17.19,17.03,17.11,108900.0,10.3447,10.3688,10.2723,10.3206,108900.0
2009-10-07 11:00:00,17.11,17.2,17.02,17.02,31100.0,10.3206,10.3749,10.2663,10.2663,31100.0
2009-10-07 11:30:00,17.03,17.03,16.82,16.83,45400.0,10.2723,10.2723,10.1457,10.1517,45400.0
2009-10-07 12:00:00,16.83,16.93,16.82,16.89,39900.0,10.1517,10.212,10.1457,10.1879,39900.0
2009-10-07 12:30:00,16.9,16.92,16.81,16.89,34500.0,10.1939,10.206,10.1396,10.1879,34500.0
2009-10-07 13:00:00,16.89,16.91,16.82,16.88,16000.0,10.1879,10.1999,10.1457,10.1819,16000.0
2009-10-07 13:30:00,16.89,16.95,16.86,16.91,21900.0,10.1879,10.2241,10.1698,10.1999,21900.0
2009-10-07 14:00:00,16.91,16.91,16.82,16.87,29900.0,10.1999,10.1999,10.1457,10.1758,29900.0
2009-10-07 14:30:00,16.86,16.9,16.83,16.88,23100.0,10.1698,10.1939,10.1517,10.1819,23100.0
2009-10-07 15:00:00,16.87,16.9,16.83,16.85,48900.0,10.1758,10.1939,10.1517,10.1638,48900.0
2009-10-07 15:30:00,16.85,16.94,16.84,16.93,75500.0,10.1638,10.218,10.1577,10.212,75500.0
2009-10-08 09:30:00,17.11,17.17,16.86,16.91,110100.0,10.3206,10.3568,10.1698,10.1999,110100.0
2009-10-08 10:00:00,16.9,16.96,16.82,16.91,102600.0,10.1939,10.2301,10.1457,10.1999,102600.0
2009-10-08 10:30:00,16.92,17.0,16.85,16.91,139800.0,10.206,10.2542,10.1638,10.1999,139800.0
2009-10-08 11:00:00,16.91,16.93,16.86,16.89,150100.0,10.1999,10.212,10.1698,10.1879,150100.0
2009-10-08 11:30:00,16.89,16.93,16.83,16.88,121900.0,10.1879,10.212,10.1517,10.1819,121900.0
2009-10-08 12:00:00,16.88,16.96,16.86,16.96,54500.0,10.1819,10.2301,10.1698,10.2301,54500.0
2009-10-08 12:30:00,16.95,16.97,16.85,16.88,88000.0,10.2241,10.2361,10.1638,10.1819,88000.0
2009-10-08 13:00:00,16.89,16.89,16.78,16.8,85600.0,10.1879,10.1879,10.1215,10.1336,85600.0
2009-10-08 13:30:00,16.79,16.8,16.7,16.78,128500.0,10.1276,10.1336,10.0733,10.1215,128500.0
2009-10-08 14:00:00,16.77,16.79,16.72,16.78,78700.0,10.1155,10.1276,10.0853,10.1215,78700.0
2009-10-08 14:30:00,16.77,16.79,16.74,16.78,110300.0,10.1155,10.1276,10.0974,10.1215,110300.0
2009-10-08 15:00:00,16.77,16.82,16.75,16.79,149800.0,10.1155,10.1457,10.1034,10.1276,149800.0
2009-10-08 15:30:00,16.78,16.79,16.7,16.78,310000.0,10.1215,10.1276,10.0733,10.1215,310000.0
2009-10-09 09:30:00,16.79,16.88,16.6,16.66,108300.0,10.1276,10.1819,10.013,10.0492,108300.0
2009-10-09 10:00:00,16.67,16.69,16.59,16.68,58100.0,10.0552,10.0672,10.0069,10.0612,58100.0
2009-10-09 10:30:00,16.68,16.7,16.6,16.61,113300.0,10.0612,10.0733,10.013,10.019,113300.0
2009-10-09 11:00:00,16.61,16.61,16.52,16.58,97600.0,10.019,10.019,9.9647,10.0009,97600.0
2009-10-09 11:30:00,16.58,16.58,16.4,16.43,105300.0,10.0009,10.0009,9.8923,9.9104,105300.0
2009-10-09 12:00:00,16.43,16.51,16.36,16.43,61800.0,9.9104,9.9587,9.8682,9.9104,61800.0
2009-10-09 12:30:00,16.43,16.43,16.33,16.37,121800.0,9.9104,9.9104,9.8501,9.8742,121800.0
2009-10-09 13:00:00,16.37,16.4,16.33,16.34,175700.0,9.8742,9.8923,9.8501,9.8561,175700.0
2009-10-09 13:30:00,16.34,16.35,16.32,16.34,103100.0,9.8561,9.8622,9.8441,9.8561,103100.0
2009-10-09 14:00:00,16.34,16.35,16.32,16.34,98100.0,9.8561,9.8622,9.8441,9.8561,98100.0
2009-10-09 14:30:00,16.34,16.36,16.31,16.36,153800.0,9.8561,9.8682,9.838,9.8682,153800.0
2009-10-09 15:00:00,16.36,16.38,16.3,16.35,223400.0,9.8682,9.8803,9.832,9.8622,223400.0
2009-10-09 15:30:00,16.34,16.4,16.3,16.36,334700.0,9.8561,9.8923,9.832,9.8682,334700.0
2009-10-12 09:30:00,16.48,16.66,16.43,16.65,112800.0,9.9406,10.0492,9.9104,10.0431,112800.0
2009-10-12 10:00:00,16.66,16.72,16.5,16.54,74800.0,10.0492,10.0853,9.9526,9.9768,74800.0
2009-10-12 10:30:00,16.53,16.59,16.51,16.54,24700.0,9.9707,10.0069,9.9587,9.9768,24700.0
2009-10-12 11:00:00,16.54,16.59,16.51,16.52,41100.0,9.9768,10.0069,9.9587,9.9647,41100.0
2009-10-12 11:30:00,16.52,16.54,16.46,16.54,43600.0,9.9647,9.9768,9.9285,9.9768,43600.0
2009-10-12 12:00:00,16.54,16.62,16.52,16.6,56100.0,9.9768,10.025,9.9647,10.013,56100.0
2009-10-12 12:30:00,16.59,16.61,16.59,16.61,30000.0,10.0069,10.019,10.0069,10.019,30000.0
2009-10-12 13:00:00,16.6,16.63,16.6,16.62,26100.0,10.013,10.0311,10.013,10.025,26100.0
2009-10-12 13:30:00,16.61,16.62,16.59,16.61,32200.0,10.019,10.025,10.0069,10.019,32200.0
2009-10-12 14:00:00,16.61,16.62,16.42,16.45,50800.0,10.019,10.025,9.9044,9.9225,50800.0
2009-10-12 14:30:00,16.46,16.48,16.35,16.48,66200.0,9.9285,9.9406,9.8622,9.9406,66200.0
2009-10-12 15:00:00,16.48,16.58,16.47,16.58,44400.0,9.9406,10.0009,9.9345,10.0009,44400.0
2009-10-12 15:30:00,16.58,16.64,16.57,16.63,136500.0,10.0009,10.0371,9.9949,10.0311,136500.0
2009-10-13 09:30:00,16.53,16.76,16.51,16.52,76700.0,9.9707,10.1095,9.9587,9.9647,76700.0
2009-10-13 10:00:00,16.53,16.62,16.38,16.62,36200.0,9.9707,10.025,9.8803,10.025,36200.0
2009-10-13 10:30:00,16.62,16.65,16.55,16.65,23500.0,10.025,10.0431,9.9828,10.0431,23500.0
2009-10-13 11:00:00,16.65,16.65,16.57,16.65,24600.0,10.0431,10.0431,9.9949,10.0431,24600.0
2009-10-13 11:30:00,16.65,16.81,16.64,16.8,37200.0,10.0431,10.1396,10.0371,10.1336,37200.0
2009-10-13 12:00:00,16.78,16.82,16.7,16.74,23900.0,10.1215,10.1457,10.0733,10.0974,23900.0
2009-10-13 12:30:00,16.74,16.77,16.72,16.75,36900.0,10.0974,10.1155,10.0853,10.1034,36900.0
2009-10-13 13:00:00,16.75,16.81,16.74,16.77,28200.0,10.1034,10.1396,10.0974,10.1155,28200.0
2009-10-13 13:30:00,16.75,16.77,16.7,16.76,35900.0,10.1034,10.1155,10.0733,10.1095,35900.0
2009-10-13 14:00:00,16.76,16.76,16.64,16.7,34300.0,10.1095,10.1095,10.0371,10.0733,34300.0
2009-10-13 14:30:00,16.69,16.7,16.62,16.64,32700.0,10.0672,10.0733,10.025,10.0371,32700.0
2009-10-13 15:00:00,16.65,16.73,16.64,16.69,46100.0,10.0431,10.0914,10.0371,10.0672,46100.0
2009-10-13 15:30:00,16.7,16.72,16.64,16.69,110800.0,10.0733,10.0853,10.0371,10.0672,110800.0
2009-10-14 09:30:00,16.89,16.98,16.8,16.97,50400.0,10.1879,10.2422,10.1336,10.2361,50400.0
2009-10-14 10:00:00,16.96,16.96,16.86,16.91,52700.0,10.2301,10.2301,10.1698,10.1999,52700.0
2009-10-14 10:30:00,16.92,17.0,16.91,16.99,43800.0,10.206,10.2542,10.1999,10.2482,43800.0
2009-10-14 11:00:00,16.99,17.1,16.97,17.08,45100.0,10.2482,10.3146,10.2361,10.3025,45100.0
2009-10-14 11:30:00,17.08,17.1,17.03,17.05,16600.0,10.3025,10.3146,10.2723,10.2844,16600.0
2009-10-14 12:00:00,17.05,17.08,17.02,17.05,33300.0,10.2844,10.3025,10.2663,10.2844,33300.0
2009-10-14 12:30:00,17.06,17.1,17.03,17.1,17800.0,10.2904,10.3146,10.2723,10.3146,17800.0
2009-10-14 13:00:00,17.1,17.15,17.01,17.04,88700.0,10.3146,10.3447,10.2603,10.2784,88700.0
2009-10-14 13:30:00,17.04,17.04,17.0,17.0,23600.0,10.2784,10.2784,10.2542,10.2542,23600.0
2009-10-14 14:00:00,17.01,17.03,16.97,16.99,40400.0,10.2603,10.2723,10.2361,10.2482,40400.0
2009-10-14 14:30:00,16.99,16.99,16.9,16.96,35300.0,10.2482,10.2482,10.1939,10.2301,35300.0
2009-10-14 15:00:00,16.95,17.02,16.94,16.99,83000.0,10.2241,10.2663,10.218,10.2482,83000.0
2009-10-14 15:30:00,17.0,17.01,16.88,16.9,234300.0,10.2542,10.2603,10.1819,10.1939,234300.0
2009-10-15 09:30:00,16.79,16.89,16.75,16.83,31800.0,10.1276,10.1879,10.1034,10.1517,31800.0
2009-10-15 10:00:00,16.83,16.85,16.75,16.81,55200.0,10.1517,10.1638,10.1034,10.1396,55200.0
2009-10-15 10:30:00,16.8,16.97,16.8,16.96,70700.0,10.1336,10.2361,10.1336,10.2301,70700.0
2009-10-15 11:00:00,16.97,17.06,16.93,16.99,88600.0,10.2361,10.2904,10.212,10.2482,88600.0
2009-10-15 11:30:00,16.98,17.17,16.97,17.15,70100.0,10.2422,10.3568,10.2361,10.3447,70100.0
2009-10-15 12:00:00,17.14,17.29,17.13,17.18,77600.0,10.3387,10.4292,10.3327,10.3628,77600.0
2009-10-15 12:30:00,17.18,17.23,17.15,17.17,35500.0,10.3628,10.393,10.3447,10.3568,35500.0
2009-10-15 13:00:00,17.17,17.24,17.14,17.23,36100.0,10.3568,10.399,10.3387,10.393,36100.0
2009-10-15 13:30:00,17.24,17.24,17.19,17.22,35600.0,10.399,10.399,10.3688,10.3869,35600.0
2009-10-15 14:00:00,17.22,17.24,17.2,17.21,43200.0,10.3869,10.399,10.3749,10.3809,43200.0
2009-10-15 14:30:00,17.21,17.29,17.21,17.29,52800.0,10.3809,10.4292,10.3809,10.4292,52800.0
2009-10-15 15:00:00,17.29,17.31,17.28,17.28,91600.0,10.4292,10.4412,10.4231,10.4231,91600.0
2009-10-15 15:30:00,17.28,17.3,17.26,17.29,195700.0,10.4231,10.4352,10.4111,10.4292,195700.0
2009-10-16 09:30:00,17.2,17.27,17.04,17.08,101700.0,10.3749,10.4171,10.2784,10.3025,101700.0
2009-10-16 10:00:00,17.07,17.1,16.99,17.09,38700.0,10.2965,10.3146,10.2482,10.3085,38700.0
2009-10-16 10:30:00,17.09,17.14,16.98,17.04,21300.0,10.3085,10.3387,10.2422,10.2784,21300.0
2009-10-16 11:00:00,17.04,17.13,17.01,17.11,44300.0,10.2784,10.3327,10.2603,10.3206,44300.0
2009-10-16 11:30:00,17.12,17.15,17.06,17.15,47400.0,10.3266,10.3447,10.2904,10.3447,47400.0
2009-10-16 12:00:00,17.14,17.16,17.1,17.1,18300.0,10.3387,10.3507,10.3146,10.3146,18300.0
2009-10-16 12:30:00,17.11,17.12,17.05,17.05,23200.0,10.3206,10.3266,10.2844,10.2844,23200.0
2009-10-16 13:00:00,17.05,17.15,17.03,17.15,34700.0,10.2844,10.3447,10.2723,10.3447,34700.0
2009-10-16 13:30:00,17.16,17.16,17.08,17.08,43200.0,10.3507,10.3507,10.3025,10.3025,43200.0
2009-10-16 14:00:00,17.09,17.15,17.05,17.13,40900.0,10.3085,10.3447,10.2844,10.3327,40900.0
2009-10-16 14:30:00,17.13,17.15,17.1,17.13,23700.0,10.3327,10.3447,10.3146,10.3327,23700.0
2009-10-16 15:00:00,17.13,17.17,17.12,17.13,37200.0,10.3327,10.3568,10.3266,10.3327,37200.0
2009-10-16 15:30:00,17.13,17.2,17.1,17.1,130300.0,10.3327,10.3749,10.3146,10.3146,130300.0
2009-10-19 09:30:00,17.12,17.19,17.01,17.08,77400.0,10.3266,10.3688,10.2603,10.3025,77400.0
2009-10-19 10:00:00,17.06,17.12,17.01,17.08,50500.0,10.2904,10.3266,10.2603,10.3025,50500.0
2009-10-19 10:30:00,17.09,17.33,17.09,17.29,90900.0,10.3085,10.4533,10.3085,10.4292,90900.0
2009-10-19 11:00:00,17.3,17.32,17.27,17.29,48900.0,10.4352,10.4473,10.4171,10.4292,48900.0
2009-10-19 11:30:00,17.3,17.3,17.26,17.3,39900.0,10.4352,10.4352,10.4111,10.4352,39900.0
2009-10-19 12:00:00,17.3,17.34,17.29,17.33,25200.0,10.4352,10.4593,10.4292,10.4533,25200.0
2009-10-19 12:30:00,17.32,17.35,17.29,17.32,30400.0,10.4473,10.4654,10.4292,10.4473,30400.0
2009-10-19 13:00:00,17.32,17.35,17.3,17.32,29000.0,10.4473,10.4654,10.4352,10.4473,29000.0
2009-10-19 13:30:00,17.32,17.35,17.29,17.31,31000.0,10.4473,10.4654,10.4292,10.4412,31000.0
2009-10-19 14:00:00,17.31,17.35,17.3,17.34,38100.0,10.4412,10.4654,10.4352,10.4593,38100.0
2009-10-19 14:30:00,17.35,17.35,17.3,17.32,40100.0,10.4654,10.4654,10.4352,10.4473,40100.0
2009-10-19 15:00:00,17.32,17.33,17.28,17.3,58100.0,10.4473,10.4533,10.4231,10.4352,58100.0
2009-10-19 15:30:00,17.29,17.32,17.25,17.27,105500.0,10.4292,10.4473,10.405,10.4171,105500.0
2009-10-20 09:30:00,17.33,17.33,16.96,17.03,47300.0,10.4533,10.4533,10.2301,10.2723,47300.0
2009-10-20 10:00:00,17.05,17.1,16.93,16.93,55900.0,10.2844,10.3146,10.212,10.212,55900.0
2009-10-20 10:30:00,16.94,17.03,16.91,17.01,62500.0,10.218,10.2723,10.1999,10.2603,62500.0
2009-10-20 11:00:00,17.03,17.04,16.89,16.89,35500.0,10.2723,10.2784,10.1879,10.1879,35500.0
2009-10-20 11:30:00,16.9,16.91,16.8,16.84,42100.0,10.1939,10.1999,10.1336,10.1577,42100.0
2009-10-20 12:00:00,16.83,16.83,16.75,16.78,48300.0,10.1517,10.1517,10.1034,10.1215,48300.0
2009-10-20 12:30:00,16.78,16.78,16.67,16.73,39100.0,10.1215,10.1215,10.0552,10.0914,39100.0
2009-10-20 13:00:00,16.73,16.85,16.73,16.83,28800.0,10.0914,10.1638,10.0914,10.1517,28800.0
2009-10-20 13:30:00,16.84,16.89,16.8,16.8,24600.0,10.1577,10.1879,10.1336,10.1336,24600.0
2009-10-20 14:00:00,16.8,16.89,16.8,16.84,30600.0,10.1336,10.1879,10.1336,10.1577,30600.0
2009-10-20 14:30:00,16.82,16.89,16.8,16.81,31100.0,10.1457,10.1879,10.1336,10.1396,31100.0
2009-10-20 15:00:00,16.81,16.85,16.78,16.82,61300.0,10.1396,10.1638,10.1215,10.1457,61300.0
2009-10-20 15:30:00,16.83,16.96,16.83,16.94,144100.0,10.1517,10.2301,10.1517,10.218,144100.0
2009-10-21 09:30:00,16.87,17.12,16.77,17.04,43200.0,10.1758,10.3266,10.1155,10.2784,43200.0
2009-10-21 10:00:00,17.04,17.12,16.98,16.99,63800.0,10.2784,10.3266,10.2422,10.2482,63800.0
2009-10-21 10:30:00,16.99,17.06,16.92,16.99,64200.0,10.2482,10.2904,10.206,10.2482,64200.0
2009-10-21 11:00:00,16.97,17.14,16.97,17.03,83900.0,10.2361,10.3387,10.2361,10.2723,83900.0
2009-10-21 11:30:00,17.03,17.03,16.83,16.86,27600.0,10.2723,10.2723,10.1517,10.1698,27600.0
2009-10-21 12:00:00,16.86,16.97,16.86,16.96,48200.0,10.1698,10.2361,10.1698,10.2301,48200.0
2009-10-21 12:30:00,16.97,17.02,16.95,16.99,30500.0,10.2361,10.2663,10.2241,10.2482,30500.0
2009-10-21 13:00:00,16.99,17.03,16.97,17.02,36400.0,10.2482,10.2723,10.2361,10.2663,36400.0
2009-10-21 13:30:00,17.02,17.08,17.0,17.06,54100.0,10.2663,10.3025,10.2542,10.2904,54100.0
2009-10-21 14:00:00,17.07,17.08,17.0,17.02,72900.0,10.2965,10.3025,10.2542,10.2663,72900.0
2009-10-21 14:30:00,17.02,17.13,17.01,17.1,90500.0,10.2663,10.3327,10.2603,10.3146,90500.0
2009-10-21 15:00:00,17.1,17.11,16.85,16.88,157700.0,10.3146,10.3206,10.1638,10.1819,157700.0
2009-10-21 15:30:00,16.88,16.88,16.5,16.55,481900.0,10.1819,10.1819,9.9526,9.9828,481900.0
2009-10-22 09:30:00,16.56,16.66,16.25,16.31,105900.0,9.9888,10.0492,9.8018,9.838,105900.0
2009-10-22 10:00:00,16.32,16.33,16.11,16.21,186700.0,9.8441,9.8501,9.7174,9.7777,186700.0
2009-10-22 10:30:00,16.21,16.5,16.21,16.49,61700.0,9.7777,9.9526,9.7777,9.9466,61700.0
2009-10-22 11:00:00,16.49,16.68,16.49,16.64,46000.0,9.9466,10.0612,9.9466,10.0371,46000.0
2009-10-22 11:30:00,16.63,16.74,16.63,16.66,42400.0,10.0311,10.0974,10.0311,10.0492,42400.0
2009-10-22 12:00:00,16.66,16.75,16.65,16.67,52200.0,10.0492,10.1034,10.0431,10.0552,52200.0
2009-10-22 12:30:00,16.67,16.83,16.67,16.78,32100.0,10.0552,10.1517,10.0552,10.1215,32100.0
2009-10-22 13:00:00,16.78,16.8,16.74,16.78,24200.0,10.1215,10.1336,10.0974,10.1215,24200.0
2009-10-22 13:30:00,16.78,16.81,16.74,16.8,32900.0,10.1215,10.1396,10.0974,10.1336,32900.0
2009-10-22 14:00:00,16.8,16.97,16.8,16.94,75000.0,10.1336,10.2361,10.1336,10.218,75000.0
2009-10-22 14:30:00,16.96,16.99,16.89,16.9,50500.0,10.2301,10.2482,10.1879,10.1939,50500.0
2009-10-22 15:00:00,16.9,16.94,16.89,16.9,119600.0,10.1939,10.218,10.1879,10.1939,119600.0
2009-10-22 15:30:00,16.91,16.95,16.87,16.9,238800.0,10.1999,10.2241,10.1758,10.1939,238800.0
2009-10-23 09:30:00,16.87,17.05,16.76,16.92,49400.0,10.1758,10.2844,10.1095,10.206,49400.0
2009-10-23 10:00:00,16.94,17.0,16.61,16.7,51700.0,10.218,10.2542,10.019,10.0733,51700.0
2009-10-23 10:30:00,16.7,16.7,16.45,16.47,59500.0,10.0733,10.0733,9.9225,9.9345,59500.0
2009-10-23 11:00:00,16.46,16.5,16.31,16.34,64900.0,9.9285,9.9526,9.838,9.8561,64900.0
2009-10-23 11:30:00,16.34,16.42,16.28,16.31,125200.0,9.8561,9.9044,9.8199,9.838,125200.0
2009-10-23 12:00:00,16.31,16.37,16.23,16.27,112500.0,9.838,9.8742,9.7898,9.8139,112500.0
2009-10-23 12:30:00,16.28,16.31,16.25,16.26,77100.0,9.8199,9.838,9.8018,9.8079,77100.0
2009-10-23 13:00:00,16.25,16.28,16.2,16.21,57200.0,9.8018,9.8199,9.7717,9.7777,57200.0
2009-10-23 13:30:00,16.21,16.21,16.05,16.12,144600.0,9.7777,9.7777,9.6812,9.7234,144600.0
2009-10-23 14:00:00,16.12,16.17,16.05,16.1,127500.0,9.7234,9.7536,9.6812,9.7114,127500.0
2009-10-23 14:30:00,16.1,16.12,16.05,16.05,119400.0,9.7114,9.7234,9.6812,9.6812,119400.0
2009-10-23 15:00:00,16.06,16.18,16.05,16.13,193700.0,9.6872,9.7596,9.6812,9.7295,193700.0
2009-10-23 15:30:00,16.13,16.13,16.04,16.08,255000.0,9.7295,9.7295,9.6752,9.6993,255000.0
2009-10-26 09:30:00,16.19,16.5,16.19,16.46,153700.0,9.7657,9.9526,9.7657,9.9285,153700.0
2009-10-26 10:00:00,16.46,16.59,16.37,16.4,157300.0,9.9285,10.0069,9.8742,9.8923,157300.0
2009-10-26 10:30:00,16.39,16.42,16.14,16.27,125100.0,9.8863,9.9044,9.7355,9.8139,125100.0
2009-10-26 11:00:00,16.27,16.39,16.14,16.15,143200.0,9.8139,9.8863,9.7355,9.7415,143200.0
2009-10-26 11:30:00,16.15,16.15,15.8,15.84,290900.0,9.7415,9.7415,9.5304,9.5545,290900.0
2009-10-26 12:00:00,15.85,15.9,15.74,15.88,94400.0,9.5606,9.5907,9.4942,9.5787,94400.0
2009-10-26 12:30:00,15.87,15.96,15.8,15.91,108100.0,9.5726,9.6269,9.5304,9.5968,108100.0
2009-10-26 13:00:00,15.91,15.98,15.81,15.85,50300.0,9.5968,9.639,9.5364,9.5606,50300.0
2009-10-26 13:30:00,15.86,15.97,15.85,15.91,51200.0,9.5666,9.6329,9.5606,9.5968,51200.0
2009-10-26 14:00:00,15.91,15.96,15.8,15.9,87400.0,9.5968,9.6269,9.5304,9.5907,87400.0
2009-10-26 14:30:00,15.89,15.92,15.8,15.84,73500.0,9.5847,9.6028,9.5304,9.5545,73500.0
2009-10-26 15:00:00,15.85,15.92,15.78,15.78,84500.0,9.5606,9.6028,9.5183,9.5183,84500.0
2009-10-26 15:30:00,15.78,15.94,15.77,15.86,193200.0,9.5183,9.6149,9.5123,9.5666,193200.0
2009-10-27 09:30:00,16.31,16.82,16.06,16.81,545400.0,9.838,10.1457,9.6872,10.1396,545400.0
2009-10-27 10:00:00,16.81,16.82,16.34,16.58,377700.0,10.1396,10.1457,9.8561,10.0009,377700.0
2009-10-27 10:30:00,16.58,16.72,16.44,16.62,194300.0,10.0009,10.0853,9.9164,10.025,194300.0
2009-10-27 11:00:00,16.62,16.62,16.1,16.12,319200.0,10.025,10.025,9.7114,9.7234,319200.0
2009-10-27 11:30:00,16.13,16.2,15.99,16.06,214100.0,9.7295,9.7717,9.645,9.6872,214100.0
2009-10-27 12:00:00,16.06,16.08,15.77,15.79,255500.0,9.6872,9.6993,9.5123,9.5244,255500.0
2009-10-27 12:30:00,15.79,15.87,15.55,15.55,195000.0,9.5244,9.5726,9.3796,9.3796,195000.0
2009-10-27 13:00:00,15.55,15.65,15.46,15.48,145900.0,9.3796,9.4399,9.3253,9.3374,145900.0
2009-10-27 13:30:00,15.48,15.74,15.47,15.62,142100.0,9.3374,9.4942,9.3314,9.4218,142100.0
2009-10-27 14:00:00,15.63,15.71,15.56,15.63,136100.0,9.4279,9.4761,9.3856,9.4279,136100.0
2009-10-27 14:30:00,15.63,15.7,15.57,15.65,124400.0,9.4279,9.4701,9.3917,9.4399,124400.0
2009-10-27 15:00:00,15.64,15.69,15.57,15.61,205200.0,9.4339,9.4641,9.3917,9.4158,205200.0
2009-10-27 15:30:00,15.6,15.65,15.51,15.56,364800.0,9.4098,9.4399,9.3555,9.3856,364800.0
2009-10-28 09:30:00,15.59,15.78,15.5,15.64,185100.0,9.4037,9.5183,9.3495,9.4339,185100.0
2009-10-28 10:00:00,15.64,15.69,15.49,15.5,154900.0,9.4339,9.4641,9.3434,9.3495,154900.0
2009-10-28 10:30:00,15.5,15.5,15.17,15.24,160400.0,9.3495,9.3495,9.1504,9.1926,160400.0
2009-10-28 11:00:00,15.23,15.34,15.16,15.29,105000.0,9.1866,9.2529,9.1444,9.2228,105000.0
2009-10-28 11:30:00,15.3,15.33,15.17,15.17,105900.0,9.2288,9.2469,9.1504,9.1504,105900.0
2009-10-28 12:00:00,15.18,15.18,15.07,15.12,142400.0,9.1564,9.1564,9.0901,9.1202,142400.0
2009-10-28 12:30:00,15.11,15.12,15.04,15.08,68000.0,9.1142,9.1202,9.072,9.0961,68000.0
2009-10-28 13:00:00,15.09,15.27,15.07,15.2,71400.0,9.1021,9.2107,9.0901,9.1685,71400.0
2009-10-28 13:30:00,15.21,15.29,15.21,15.25,57900.0,9.1745,9.2228,9.1745,9.1987,57900.0
2009-10-28 14:00:00,15.25,15.32,15.17,15.18,90600.0,9.1987,9.2409,9.1504,9.1564,90600.0
2009-10-28 14:30:00,15.17,15.21,15.12,15.17,102200.0,9.1504,9.1745,9.1202,9.1504,102200.0
2009-10-28 15:00:00,15.17,15.23,15.13,15.2,127700.0,9.1504,9.1866,9.1263,9.1685,127700.0
2009-10-28 15:30:00,15.2,15.23,15.12,15.19,240400.0,9.1685,9.1866,9.1202,9.1625,240400.0
2009-10-29 09:30:00,15.33,15.61,15.25,15.6,126800.0,9.2469,9.4158,9.1987,9.4098,126800.0
2009-10-29 10:00:00,15.6,15.76,15.54,15.67,102900.0,9.4098,9.5063,9.3736,9.452,102900.0
2009-10-29 10:30:00,15.66,15.72,15.61,15.7,96600.0,9.446,9.4822,9.4158,9.4701,96600.0
2009-10-29 11:00:00,15.69,15.78,15.68,15.77,77800.0,9.4641,9.5183,9.458,9.5123,77800.0
2009-10-29 11:30:00,15.78,15.82,15.72,15.76,60400.0,9.5183,9.5425,9.4822,9.5063,60400.0
2009-10-29 12:00:00,15.76,15.85,15.73,15.84,44600.0,9.5063,9.5606,9.4882,9.5545,44600.0
2009-10-29 12:30:00,15.84,15.87,15.77,15.77,45800.0,9.5545,9.5726,9.5123,9.5123,45800.0
2009-10-29 13:00:00,15.76,15.79,15.72,15.75,45600.0,9.5063,9.5244,9.4822,9.5002,45600.0
2009-10-29 13:30:00,15.76,15.82,15.75,15.75,46500.0,9.5063,9.5425,9.5002,9.5002,46500.0
2009-10-29 14:00:00,15.75,15.79,15.73,15.75,37100.0,9.5002,9.5244,9.4882,9.5002,37100.0
2009-10-29 14:30:00,15.76,15.86,15.76,15.86,44600.0,9.5063,9.5666,9.5063,9.5666,44600.0
2009-10-29 15:00:00,15.86,15.9,15.83,15.84,68300.0,9.5666,9.5907,9.5485,9.5545,68300.0
2009-10-29 15:30:00,15.83,15.84,15.73,15.82,251700.0,9.5485,9.5545,9.4882,9.5425,251700.0
2009-10-30 09:30:00,15.7,15.81,15.33,15.4,122400.0,9.4701,9.5364,9.2469,9.2891,122400.0
2009-10-30 10:00:00,15.37,15.49,15.29,15.3,79900.0,9.271,9.3434,9.2228,9.2288,79900.0
2009-10-30 10:30:00,15.31,15.55,15.25,15.49,77100.0,9.2348,9.3796,9.1987,9.3434,77100.0
2009-10-30 11:00:00,15.49,15.52,15.43,15.46,59200.0,9.3434,9.3615,9.3072,9.3253,59200.0
2009-10-30 11:30:00,15.47,15.5,15.27,15.34,58800.0,9.3314,9.3495,9.2107,9.2529,58800.0
2009-10-30 12:00:00,15.35,15.41,15.17,15.18,72300.0,9.259,9.2952,9.1504,9.1564,72300.0
2009-10-30 12:30:00,15.19,15.26,15.1,15.14,85000.0,9.1625,9.2047,9.1082,9.1323,85000.0
2009-10-30 13:00:00,15.16,15.28,15.13,15.16,50100.0,9.1444,9.2167,9.1263,9.1444,50100.0
2009-10-30 13:30:00,15.17,15.28,15.1,15.19,52600.0,9.1504,9.2167,9.1082,9.1625,52600.0
2009-10-30 14:00:00,15.19,15.33,15.18,15.25,62400.0,9.1625,9.2469,9.1564,9.1987,62400.0
2009-10-30 14:30:00,15.24,15.26,15.13,15.24,64300.0,9.1926,9.2047,9.1263,9.1926,64300.0
2009-10-30 15:00:00,15.23,15.29,15.13,15.24,115200.0,9.1866,9.2228,9.1263,9.1926,115200.0
2009-10-30 15:30:00,15.24,15.38,15.22,15.26,238300.0,9.1926,9.2771,9.1806,9.2047,238300.0
2009-11-02 09:30:00,15.31,15.48,15.12,15.26,105900.0,9.2348,9.3374,9.1202,9.2047,105900.0
2009-11-02 10:00:00,15.29,15.55,15.27,15.53,141300.0,9.2228,9.3796,9.2107,9.3675,141300.0
2009-11-02 10:30:00,15.55,15.58,15.28,15.28,58700.0,9.3796,9.3977,9.2167,9.2167,58700.0
2009-11-02 11:00:00,15.26,15.48,15.25,15.43,85800.0,9.2047,9.3374,9.1987,9.3072,85800.0
2009-11-02 11:30:00,15.45,15.51,15.41,15.43,52700.0,9.3193,9.3555,9.2952,9.3072,52700.0
2009-11-02 12:00:00,15.42,15.43,15.33,15.39,38600.0,9.3012,9.3072,9.2469,9.2831,38600.0
2009-11-02 12:30:00,15.38,15.39,15.05,15.05,69800.0,9.2771,9.2831,9.078,9.078,69800.0
2009-11-02 13:00:00,15.02,15.25,15.01,15.2,65100.0,9.0599,9.1987,9.0539,9.1685,65100.0
2009-11-02 13:30:00,15.21,15.21,15.01,15.01,52000.0,9.1745,9.1745,9.0539,9.0539,52000.0
2009-11-02 14:00:00,15.01,15.27,15.0,15.27,98300.0,9.0539,9.2107,9.0479,9.2107,98300.0
2009-11-02 14:30:00,15.27,15.33,15.15,15.24,61800.0,9.2107,9.2469,9.1383,9.1926,61800.0
2009-11-02 15:00:00,15.24,15.29,15.08,15.14,115000.0,9.1926,9.2228,9.0961,9.1323,115000.0
2009-11-02 15:30:00,15.13,15.3,15.13,15.29,223100.0,9.1263,9.2288,9.1263,9.2228,223100.0
2009-11-03 09:30:00,15.24,15.4,15.11,15.25,81400.0,9.1926,9.2891,9.1142,9.1987,81400.0
2009-11-03 10:00:00,15.23,15.32,15.12,15.2,68800.0,9.1866,9.2409,9.1202,9.1685,68800.0
2009-11-03 10:30:00,15.19,15.39,15.18,15.28,55100.0,9.1625,9.2831,9.1564,9.2167,55100.0
2009-11-03 11:00:00,15.29,15.34,15.22,15.27,49600.0,9.2228,9.2529,9.1806,9.2107,49600.0
2009-11-03 11:30:00,15.27,15.28,15.12,15.25,46600.0,9.2107,9.2167,9.1202,9.1987,46600.0
2009-11-03 12:00:00,15.27,15.32,15.16,15.22,38600.0,9.2107,9.2409,9.1444,9.1806,38600.0
2009-11-03 12:30:00,15.22,15.37,15.22,15.26,30400.0,9.1806,9.271,9.1806,9.2047,30400.0
2009-11-03 13:00:00,15.26,15.34,15.22,15.3,45500.0,9.2047,9.2529,9.1806,9.2288,45500.0
2009-11-03 13:30:00,15.29,15.43,15.27,15.42,63300.0,9.2228,9.3072,9.2107,9.3012,63300.0
2009-11-03 14:00:00,15.42,15.5,15.42,15.46,69300.0,9.3012,9.3495,9.3012,9.3253,69300.0
2009-11-03 14:30:00,15.46,15.5,15.3,15.35,64300.0,9.3253,9.3495,9.2288,9.259,64300.0
2009-11-03 15:00:00,15.35,15.38,15.29,15.38,55200.0,9.259,9.2771,9.2228,9.2771,55200.0
2009-11-03 15:30:00,15.38,15.44,15.36,15.44,169700.0,9.2771,9.3133,9.265,9.3133,169700.0
2009-11-04 09:30:00,15.56,15.56,15.24,15.31,97800.0,9.3856,9.3856,9.1926,9.2348,97800.0
2009-11-04 10:00:00,15.31,15.44,15.25,15.44,87600.0,9.2348,9.3133,9.1987,9.3133,87600.0
2009-11-04 10:30:00,15.44,15.52,15.43,15.51,74400.0,9.3133,9.3615,9.3072,9.3555,74400.0
2009-11-04 11:00:00,15.5,15.51,15.42,15.42,32800.0,9.3495,9.3555,9.3012,9.3012,32800.0
2009-11-04 11:30:00,15.42,15.42,15.3,15.3,37800.0,9.3012,9.3012,9.2288,9.2288,37800.0
2009-11-04 12:00:00,15.3,15.31,15.25,15.3,68200.0,9.2288,9.2348,9.1987,9.2288,68200.0
2009-11-04 12:30:00,15.29,15.36,15.29,15.3,23100.0,9.2228,9.265,9.2228,9.2288,23100.0
2009-11-04 13:00:00,15.3,15.3,15.25,15.28,28900.0,9.2288,9.2288,9.1987,9.2167,28900.0
2009-11-04 13:30:00,15.27,15.28,15.25,15.25,41600.0,9.2107,9.2167,9.1987,9.1987,41600.0
2009-11-04 14:00:00,15.25,15.34,15.1,15.11,141800.0,9.1987,9.2529,9.1082,9.1142,141800.0
2009-11-04 14:30:00,15.11,15.32,15.06,15.29,192400.0,9.1142,9.2409,9.084,9.2228,192400.0
2009-11-04 15:00:00,15.28,15.29,15.16,15.18,118400.0,9.2167,9.2228,9.1444,9.1564,118400.0
2009-11-04 15:30:00,15.19,15.19,15.04,15.09,380400.0,9.1625,9.1625,9.072,9.1021,380400.0
2009-11-05 09:30:00,15.28,15.37,15.18,15.34,78600.0,9.2167,9.271,9.1564,9.2529,78600.0
2009-11-05 10:00:00,15.34,15.6,15.33,15.54,174200.0,9.2529,9.4098,9.2469,9.3736,174200.0
2009-11-05 10:30:00,15.53,15.71,15.52,15.7,97100.0,9.3675,9.4761,9.3615,9.4701,97100.0
2009-11-05 11:00:00,15.7,15.73,15.69,15.7,79900.0,9.4701,9.4882,9.4641,9.4701,79900.0
2009-11-05 11:30:00,15.69,15.69,15.55,15.58,63700.0,9.4641,9.4641,9.3796,9.3977,63700.0
2009-11-05 12:00:00,15.58,15.75,15.58,15.75,64200.0,9.3977,9.5002,9.3977,9.5002,64200.0
2009-11-05 12:30:00,15.76,15.83,15.75,15.81,50800.0,9.5063,9.5485,9.5002,9.5364,50800.0
2009-11-05 13:00:00,15.82,15.83,15.75,15.75,49400.0,9.5425,9.5485,9.5002,9.5002,49400.0
2009-11-05 13:30:00,15.75,15.8,15.7,15.74,84300.0,9.5002,9.5304,9.4701,9.4942,84300.0
2009-11-05 14:00:00,15.74,15.8,15.71,15.77,82200.0,9.4942,9.5304,9.4761,9.5123,82200.0
2009-11-05 14:30:00,15.78,15.84,15.72,15.83,67600.0,9.5183,9.5545,9.4822,9.5485,67600.0
2009-11-05 15:00:00,15.84,15.85,15.78,15.79,86800.0,9.5545,9.5606,9.5183,9.5244,86800.0
2009-11-05 15:30:00,15.79,15.81,15.76,15.81,233700.0,9.5244,9.5364,9.5063,9.5364,233700.0
2009-11-06 09:30:00,15.61,16.01,15.5,16.01,146900.0,9.5351,9.7794,9.4679,9.7794,146900.0
2009-11-06 10:00:00,16.0,16.04,15.64,15.64,84000.0,9.7733,9.7977,9.5534,9.5534,84000.0
2009-11-06 10:30:00,15.64,15.68,15.45,15.58,104000.0,9.5534,9.5778,9.4373,9.5167,104000.0
2009-11-06 11:00:00,15.58,15.69,15.52,15.61,93600.0,9.5167,9.5839,9.4801,9.5351,93600.0
2009-11-06 11:30:00,15.6,15.72,15.55,15.7,57400.0,9.529,9.6023,9.4984,9.59,57400.0
2009-11-06 12:00:00,15.71,15.82,15.71,15.78,30800.0,9.5961,9.6633,9.5961,9.6389,30800.0
2009-11-06 12:30:00,15.78,15.79,15.63,15.65,30700.0,9.6389,9.645,9.5473,9.5595,30700.0
2009-11-06 13:00:00,15.65,15.73,15.6,15.71,26400.0,9.5595,9.6084,9.529,9.5961,26400.0
2009-11-06 13:30:00,15.71,15.77,15.67,15.7,39500.0,9.5961,9.6328,9.5717,9.59,39500.0
2009-11-06 14:00:00,15.71,15.74,15.65,15.72,41500.0,9.5961,9.6145,9.5595,9.6023,41500.0
2009-11-06 14:30:00,15.72,15.76,15.71,15.75,30800.0,9.6023,9.6267,9.5961,9.6206,30800.0
2009-11-06 15:00:00,15.75,15.78,15.69,15.78,60200.0,9.6206,9.6389,9.5839,9.6389,60200.0
2009-11-06 15:30:00,15.78,15.79,15.72,15.77,128900.0,9.6389,9.645,9.6023,9.6328,128900.0
2009-11-09 09:30:00,15.96,16.29,15.96,16.25,155900.0,9.7489,9.9504,9.7489,9.926,155900.0
2009-11-09 10:00:00,16.26,16.49,16.24,16.43,167800.0,9.9321,10.0726,9.9199,10.0359,167800.0
2009-11-09 10:30:00,16.43,16.59,16.42,16.56,92500.0,10.0359,10.1337,10.0298,10.1154,92500.0
2009-11-09 11:00:00,16.57,16.58,16.5,16.55,84800.0,10.1215,10.1276,10.0787,10.1092,84800.0
2009-11-09 11:30:00,16.56,16.58,16.52,16.55,53300.0,10.1154,10.1276,10.0909,10.1092,53300.0
2009-11-09 12:00:00,16.55,16.58,16.52,16.53,32900.0,10.1092,10.1276,10.0909,10.097,32900.0
2009-11-09 12:30:00,16.53,16.58,16.52,16.56,53300.0,10.097,10.1276,10.0909,10.1154,53300.0
2009-11-09 13:00:00,16.56,16.64,16.53,16.61,77800.0,10.1154,10.1642,10.097,10.1459,77800.0
2009-11-09 13:30:00,16.62,16.67,16.59,16.62,58100.0,10.152,10.1825,10.1337,10.152,58100.0
2009-11-09 14:00:00,16.63,16.76,16.61,16.74,99400.0,10.1581,10.2375,10.1459,10.2253,99400.0
2009-11-09 14:30:00,16.75,16.8,16.74,16.76,94300.0,10.2314,10.262,10.2253,10.2375,94300.0
2009-11-09 15:00:00,16.77,16.77,16.72,16.75,150200.0,10.2436,10.2436,10.2131,10.2314,150200.0
2009-11-09 15:30:00,16.75,16.75,16.66,16.75,246400.0,10.2314,10.2314,10.1764,10.2314,246400.0
2009-11-10 09:30:00,16.67,17.02,16.57,16.94,137100.0,10.1825,10.3963,10.1215,10.3475,137100.0
2009-11-10 10:00:00,16.92,16.97,16.86,16.96,85500.0,10.3353,10.3658,10.2986,10.3597,85500.0
2009-11-10 10:30:00,16.95,17.01,16.74,16.75,85400.0,10.3536,10.3902,10.2253,10.2314,85400.0
2009-11-10 11:00:00,16.76,16.84,16.7,16.72,118100.0,10.2375,10.2864,10.2009,10.2131,118100.0
2009-11-10 11:30:00,16.72,16.79,16.67,16.67,93200.0,10.2131,10.2558,10.1825,10.1825,93200.0
2009-11-10 12:00:00,16.67,16.68,16.52,16.53,61800.0,10.1825,10.1887,10.0909,10.097,61800.0
2009-11-10 12:30:00,16.52,16.64,16.49,16.63,84000.0,10.0909,10.1642,10.0726,10.1581,84000.0
2009-11-10 13:00:00,16.63,16.7,16.61,16.62,36600.0,10.1581,10.2009,10.1459,10.152,36600.0
2009-11-10 13:30:00,16.63,16.64,16.55,16.59,47800.0,10.1581,10.1642,10.1092,10.1337,47800.0
2009-11-10 14:00:00,16.6,16.67,16.59,16.63,62200.0,10.1398,10.1825,10.1337,10.1581,62200.0
2009-11-10 14:30:00,16.63,16.78,16.63,16.75,82800.0,10.1581,10.2497,10.1581,10.2314,82800.0
2009-11-10 15:00:00,16.74,16.86,16.71,16.83,124800.0,10.2253,10.2986,10.207,10.2803,124800.0
2009-11-10 15:30:00,16.83,16.84,16.77,16.81,208500.0,10.2803,10.2864,10.2436,10.2681,208500.0
2009-11-11 09:30:00,16.97,16.97,16.81,16.84,57200.0,10.3658,10.3658,10.2681,10.2864,57200.0
2009-11-11 10:00:00,16.85,17.02,16.83,16.95,56800.0,10.2925,10.3963,10.2803,10.3536,56800.0
2009-11-11 10:30:00,16.97,16.97,16.68,16.71,62000.0,10.3658,10.3658,10.1887,10.207,62000.0
2009-11-11 11:00:00,16.7,16.76,16.59,16.76,45900.0,10.2009,10.2375,10.1337,10.2375,45900.0
2009-11-11 11:30:00,16.75,16.82,16.66,16.76,40100.0,10.2314,10.2742,10.1764,10.2375,40100.0
2009-11-11 12:00:00,16.75,16.8,16.71,16.72,33200.0,10.2314,10.262,10.207,10.2131,33200.0
2009-11-11 12:30:00,16.74,16.85,16.74,16.8,44500.0,10.2253,10.2925,10.2253,10.262,44500.0
2009-11-11 13:00:00,16.81,16.83,16.79,16.79,25400.0,10.2681,10.2803,10.2558,10.2558,25400.0
2009-11-11 13:30:00,16.8,16.81,16.66,16.71,45800.0,10.262,10.2681,10.1764,10.207,45800.0
2009-11-11 14:00:00,16.72,16.77,16.71,16.72,29000.0,10.2131,10.2436,10.207,10.2131,29000.0
2009-11-11 14:30:00,16.72,16.84,16.72,16.78,29800.0,10.2131,10.2864,10.2131,10.2497,29800.0
2009-11-11 15:00:00,16.78,16.82,16.73,16.79,48600.0,10.2497,10.2742,10.2192,10.2558,48600.0
2009-11-11 15:30:00,16.79,16.84,16.76,16.8,96200.0,10.2558,10.2864,10.2375,10.262,96200.0
2009-11-12 09:30:00,16.77,16.91,16.65,16.85,63600.0,10.2436,10.3291,10.1703,10.2925,63600.0
2009-11-12 10:00:00,16.85,16.91,16.66,16.74,68600.0,10.2925,10.3291,10.1764,10.2253,68600.0
2009-11-12 10:30:00,16.73,16.89,16.72,16.77,45300.0,10.2192,10.3169,10.2131,10.2436,45300.0
2009-11-12 11:00:00,16.76,16.77,16.5,16.52,61700.0,10.2375,10.2436,10.0787,10.0909,61700.0
2009-11-12 11:30:00,16.51,16.51,16.39,16.46,49600.0,10.0848,10.0848,10.0115,10.0543,49600.0
2009-11-12 12:00:00,16.47,16.55,16.47,16.55,31900.0,10.0604,10.1092,10.0604,10.1092,31900.0
2009-11-12 12:30:00,16.54,16.59,16.5,16.55,29200.0,10.1031,10.1337,10.0787,10.1092,29200.0
2009-11-12 13:00:00,16.54,16.55,16.45,16.48,29300.0,10.1031,10.1092,10.0482,10.0665,29300.0
2009-11-12 13:30:00,16.48,16.57,16.48,16.53,25100.0,10.0665,10.1215,10.0665,10.097,25100.0
2009-11-12 14:00:00,16.53,16.61,16.52,16.56,41400.0,10.097,10.1459,10.0909,10.1154,41400.0
2009-11-12 14:30:00,16.54,16.58,16.41,16.43,40900.0,10.1031,10.1276,10.0237,10.0359,40900.0
2009-11-12 15:00:00,16.43,16.49,16.41,16.44,103200.0,10.0359,10.0726,10.0237,10.0421,103200.0
2009-11-12 15:30:00,16.44,16.46,16.33,16.43,138400.0,10.0421,10.0543,9.9749,10.0359,138400.0
2009-11-13 09:30:00,16.42,16.47,16.23,16.28,51200.0,10.0298,10.0604,9.9138,9.9443,51200.0
2009-11-13 10:00:00,16.25,16.48,16.24,16.39,34800.0,9.926,10.0665,9.9199,10.0115,34800.0
2009-11-13 10:30:00,16.39,16.52,16.36,16.45,36300.0,10.0115,10.0909,9.9932,10.0482,36300.0
2009-11-13 11:00:00,16.44,16.53,16.42,16.46,23500.0,10.0421,10.097,10.0298,10.0543,23500.0
2009-11-13 11:30:00,16.47,16.52,16.45,16.45,49300.0,10.0604,10.0909,10.0482,10.0482,49300.0
2009-11-13 12:00:00,16.46,16.68,16.45,16.66,33600.0,10.0543,10.1887,10.0482,10.1764,33600.0
2009-11-13 12:30:00,16.67,16.7,16.61,16.62,17500.0,10.1825,10.2009,10.1459,10.152,17500.0
2009-11-13 13:00:00,16.62,16.63,16.59,16.59,14900.0,10.152,10.1581,10.1337,10.1337,14900.0
2009-11-13 13:30:00,16.59,16.6,16.51,16.53,19700.0,10.1337,10.1398,10.0848,10.097,19700.0
2009-11-13 14:00:00,16.54,16.57,16.5,16.52,21600.0,10.1031,10.1215,10.0787,10.0909,21600.0
2009-11-13 14:30:00,16.51,16.51,16.35,16.36,35800.0,10.0848,10.0848,9.9871,9.9932,35800.0
2009-11-13 15:00:00,16.35,16.43,16.32,16.41,40700.0,9.9871,10.0359,9.9688,10.0237,40700.0
2009-11-13 15:30:00,16.4,16.54,16.39,16.52,122400.0,10.0176,10.1031,10.0115,10.0909,122400.0
2009-11-16 09:30:00,16.69,16.96,16.65,16.92,90100.0,10.1948,10.3597,10.1703,10.3353,90100.0
2009-11-16 10:00:00,16.92,17.05,16.91,17.0,81700.0,10.3353,10.4147,10.3291,10.3841,81700.0
2009-11-16 10:30:00,17.0,17.05,16.99,17.04,49000.0,10.3841,10.4147,10.378,10.4086,49000.0
2009-11-16 11:00:00,17.05,17.08,17.04,17.06,50200.0,10.4147,10.433,10.4086,10.4208,50200.0
2009-11-16 11:30:00,17.07,17.1,17.06,17.09,68900.0,10.4269,10.4452,10.4208,10.4391,68900.0
2009-11-16 12:00:00,17.09,17.1,16.97,17.04,94500.0,10.4391,10.4452,10.3658,10.4086,94500.0
2009-11-16 12:30:00,17.03,17.14,17.0,17.11,57800.0,10.4024,10.4696,10.3841,10.4513,57800.0
2009-11-16 13:00:00,17.11,17.15,17.09,17.11,35200.0,10.4513,10.4757,10.4391,10.4513,35200.0
2009-11-16 13:30:00,17.1,17.15,17.09,17.12,29800.0,10.4452,10.4757,10.4391,10.4574,29800.0
2009-11-16 14:00:00,17.12,17.17,17.1,17.13,42300.0,10.4574,10.488,10.4452,10.4635,42300.0
2009-11-16 14:30:00,17.14,17.21,17.13,17.19,163000.0,10.4696,10.5124,10.4635,10.5002,163000.0
2009-11-16 15:00:00,17.18,17.19,16.99,16.99,82400.0,10.4941,10.5002,10.378,10.378,82400.0
2009-11-16 15:30:00,16.99,17.13,16.97,17.1,129300.0,10.378,10.4635,10.3658,10.4452,129300.0
2009-11-17 09:30:00,17.1,17.23,16.95,17.14,64100.0,10.4452,10.5246,10.3536,10.4696,64100.0
2009-11-17 10:00:00,17.14,17.19,16.98,17.03,42800.0,10.4696,10.5002,10.3719,10.4024,42800.0
2009-11-17 10:30:00,17.03,17.03,16.85,17.03,30100.0,10.4024,10.4024,10.2925,10.4024,30100.0
2009-11-17 11:00:00,17.02,17.09,16.99,17.06,43000.0,10.3963,10.4391,10.378,10.4208,43000.0
2009-11-17 11:30:00,17.07,17.15,17.02,17.13,28600.0,10.4269,10.4757,10.3963,10.4635,28600.0
2009-11-17 12:00:00,17.14,17.2,17.13,17.15,48800.0,10.4696,10.5063,10.4635,10.4757,48800.0
2009-11-17 12:30:00,17.15,17.23,17.14,17.18,14700.0,10.4757,10.5246,10.4696,10.4941,14700.0
2009-11-17 13:00:00,17.17,17.22,17.12,17.15,28400.0,10.488,10.5185,10.4574,10.4757,28400.0
2009-11-17 13:30:00,17.16,17.24,17.15,17.22,20200.0,10.4819,10.5307,10.4757,10.5185,20200.0
2009-11-17 14:00:00,17.21,17.22,17.19,17.19,33200.0,10.5124,10.5185,10.5002,10.5002,33200.0
2009-11-17 14:30:00,17.19,17.27,17.19,17.24,47100.0,10.5002,10.549,10.5002,10.5307,47100.0
2009-11-17 15:00:00,17.24,17.25,17.2,17.25,43000.0,10.5307,10.5368,10.5063,10.5368,43000.0
2009-11-17 15:30:00,17.24,17.28,17.21,17.27,112500.0,10.5307,10.5552,10.5124,10.549,112500.0
2009-11-18 09:30:00,17.28,17.31,17.01,17.05,47900.0,10.5552,10.5735,10.3902,10.4147,47900.0
2009-11-18 10:00:00,17.07,17.21,17.0,17.15,34900.0,10.4269,10.5124,10.3841,10.4757,34900.0
2009-11-18 10:30:00,17.15,17.26,17.12,17.17,30400.0,10.4757,10.5429,10.4574,10.488,30400.0
2009-11-18 11:00:00,17.17,17.22,16.97,17.01,43800.0,10.488,10.5185,10.3658,10.3902,43800.0
2009-11-18 11:30:00,17.03,17.07,16.97,17.03,34900.0,10.4024,10.4269,10.3658,10.4024,34900.0
2009-11-18 12:00:00,17.04,17.13,17.03,17.09,30500.0,10.4086,10.4635,10.4024,10.4391,30500.0
2009-11-18 12:30:00,17.09,17.13,16.98,16.99,23100.0,10.4391,10.4635,10.3719,10.378,23100.0
2009-11-18 13:00:00,16.98,17.0,16.92,16.94,22000.0,10.3719,10.3841,10.3353,10.3475,22000.0
2009-11-18 13:30:00,16.95,17.0,16.95,16.98,14300.0,10.3536,10.3841,10.3536,10.3719,14300.0
2009-11-18 14:00:00,16.98,17.03,16.97,16.98,27400.0,10.3719,10.4024,10.3658,10.3719,27400.0
2009-11-18 14:30:00,16.98,16.98,16.92,16.94,28500.0,10.3719,10.3719,10.3353,10.3475,28500.0
2009-11-18 15:00:00,16.94,17.03,16.93,17.01,28600.0,10.3475,10.4024,10.3414,10.3902,28600.0
2009-11-18 15:30:00,17.0,17.12,16.98,17.08,96200.0,10.3841,10.4574,10.3719,10.433,96200.0
2009-11-19 09:30:00,16.99,16.99,16.62,16.63,84000.0,10.378,10.378,10.152,10.1581,84000.0
2009-11-19 10:00:00,16.63,16.75,16.6,16.66,49200.0,10.1581,10.2314,10.1398,10.1764,49200.0
2009-11-19 10:30:00,16.65,16.68,16.45,16.48,66700.0,10.1703,10.1887,10.0482,10.0665,66700.0
2009-11-19 11:00:00,16.47,16.52,16.4,16.51,41900.0,10.0604,10.0909,10.0176,10.0848,41900.0
2009-11-19 11:30:00,16.52,16.61,16.52,16.61,22200.0,10.0909,10.1459,10.0909,10.1459,22200.0
2009-11-19 12:00:00,16.62,16.7,16.62,16.7,22500.0,10.152,10.2009,10.152,10.2009,22500.0
2009-11-19 12:30:00,16.7,16.77,16.68,16.77,66100.0,10.2009,10.2436,10.1887,10.2436,66100.0
2009-11-19 13:00:00,16.76,16.86,16.73,16.75,114400.0,10.2375,10.2986,10.2192,10.2314,114400.0
2009-11-19 13:30:00,16.76,16.84,16.72,16.83,66800.0,10.2375,10.2864,10.2131,10.2803,66800.0
2009-11-19 14:00:00,16.82,16.86,16.75,16.83,78900.0,10.2742,10.2986,10.2314,10.2803,78900.0
2009-11-19 14:30:00,16.82,16.87,16.8,16.84,42100.0,10.2742,10.3047,10.262,10.2864,42100.0
2009-11-19 15:00:00,16.84,16.88,16.82,16.82,66000.0,10.2864,10.3108,10.2742,10.2742,66000.0
2009-11-19 15:30:00,16.82,16.96,16.79,16.91,245000.0,10.2742,10.3597,10.2558,10.3291,245000.0
2009-11-20 09:30:00,16.76,16.95,16.66,16.79,98500.0,10.2375,10.3536,10.1764,10.2558,98500.0
2009-11-20 10:00:00,16.79,16.89,16.75,16.87,69400.0,10.2558,10.3169,10.2314,10.3047,69400.0
2009-11-20 10:30:00,16.88,16.88,16.81,16.83,62500.0,10.3108,10.3108,10.2681,10.2803,62500.0
2009-11-20 11:00:00,16.83,16.93,16.83,16.9,77100.0,10.2803,10.3414,10.2803,10.323,77100.0
2009-11-20 11:30:00,16.9,16.97,16.89,16.92,51500.0,10.323,10.3658,10.3169,10.3353,51500.0
2009-11-20 12:00:00,16.91,16.95,16.83,16.84,52900.0,10.3291,10.3536,10.2803,10.2864,52900.0
2009-11-20 12:30:00,16.84,16.91,16.82,16.91,61400.0,10.2864,10.3291,10.2742,10.3291,61400.0
2009-11-20 13:00:00,16.9,16.92,16.89,16.91,17100.0,10.323,10.3353,10.3169,10.3291,17100.0
2009-11-20 13:30:00,16.91,16.97,16.9,16.93,41600.0,10.3291,10.3658,10.323,10.3414,41600.0
2009-11-20 14:00:00,16.91,16.95,16.91,16.94,16900.0,10.3291,10.3536,10.3291,10.3475,16900.0
2009-11-20 14:30:00,16.94,17.02,16.93,17.02,56200.0,10.3475,10.3963,10.3414,10.3963,56200.0
2009-11-20 15:00:00,17.01,17.08,17.0,17.06,55400.0,10.3902,10.433,10.3841,10.4208,55400.0
2009-11-20 15:30:00,17.07,17.09,17.03,17.05,97300.0,10.4269,10.4391,10.4024,10.4147,97300.0
2009-11-23 09:30:00,17.27,17.5,17.2,17.49,98000.0,10.549,10.6895,10.5063,10.6834,98000.0
2009-11-23 10:00:00,17.5,17.58,17.46,17.54,90200.0,10.6895,10.7384,10.6651,10.714,90200.0
2009-11-23 10:30:00,17.54,17.55,17.5,17.54,73200.0,10.714,10.7201,10.6895,10.714,73200.0
2009-11-23 11:00:00,17.53,17.54,17.45,17.47,70600.0,10.7079,10.714,10.659,10.6712,70600.0
2009-11-23 11:30:00,17.47,17.51,17.39,17.4,56000.0,10.6712,10.6956,10.6223,10.6285,56000.0
2009-11-23 12:00:00,17.4,17.5,17.4,17.48,84000.0,10.6285,10.6895,10.6285,10.6773,84000.0
2009-11-23 12:30:00,17.49,17.52,17.45,17.52,116200.0,10.6834,10.7018,10.659,10.7018,116200.0
2009-11-23 13:00:00,17.52,17.52,17.45,17.45,73500.0,10.7018,10.7018,10.659,10.659,73500.0
2009-11-23 13:30:00,17.45,17.5,17.43,17.47,78700.0,10.659,10.6895,10.6468,10.6712,78700.0
2009-11-23 14:00:00,17.47,17.5,17.44,17.48,108000.0,10.6712,10.6895,10.6529,10.6773,108000.0
2009-11-23 14:30:00,17.49,17.5,17.46,17.46,65800.0,10.6834,10.6895,10.6651,10.6651,65800.0
2009-11-23 15:00:00,17.46,17.48,17.44,17.45,77300.0,10.6651,10.6773,10.6529,10.659,77300.0
2009-11-23 15:30:00,17.45,17.53,17.37,17.53,328200.0,10.659,10.7079,10.6101,10.7079,328200.0
2009-11-24 09:30:00,17.5,17.5,17.17,17.19,59800.0,10.6895,10.6895,10.488,10.5002,59800.0
2009-11-24 10:00:00,17.19,17.29,17.1,17.22,67700.0,10.5002,10.5613,10.4452,10.5185,67700.0
2009-11-24 10:30:00,17.22,17.31,17.2,17.28,46800.0,10.5185,10.5735,10.5063,10.5552,46800.0
2009-11-24 11:00:00,17.29,17.29,17.23,17.24,26400.0,10.5613,10.5613,10.5246,10.5307,26400.0
2009-11-24 11:30:00,17.23,17.28,17.22,17.25,39800.0,10.5246,10.5552,10.5185,10.5368,39800.0
2009-11-24 12:00:00,17.26,17.26,17.2,17.21,20200.0,10.5429,10.5429,10.5063,10.5124,20200.0
2009-11-24 12:30:00,17.2,17.24,17.2,17.2,18300.0,10.5063,10.5307,10.5063,10.5063,18300.0
2009-11-24 13:00:00,17.21,17.27,17.2,17.23,30700.0,10.5124,10.549,10.5063,10.5246,30700.0
2009-11-24 13:30:00,17.23,17.23,17.22,17.22,8500.0,10.5246,10.5246,10.5185,10.5185,8500.0
2009-11-24 14:00:00,17.23,17.27,17.2,17.26,35200.0,10.5246,10.549,10.5063,10.5429,35200.0
2009-11-24 14:30:00,17.26,17.35,17.26,17.33,37400.0,10.5429,10.5979,10.5429,10.5857,37400.0
2009-11-24 15:00:00,17.34,17.34,17.25,17.28,41900.0,10.5918,10.5918,10.5368,10.5552,41900.0
2009-11-24 15:30:00,17.28,17.28,17.21,17.26,74400.0,10.5552,10.5552,10.5124,10.5429,74400.0
2009-11-25 09:30:00,17.27,17.3,17.12,17.24,46200.0,10.549,10.5674,10.4574,10.5307,46200.0
2009-11-25 10:00:00,17.24,17.39,17.24,17.33,47000.0,10.5307,10.6223,10.5307,10.5857,47000.0
2009-11-25 10:30:00,17.35,17.5,17.35,17.44,48700.0,10.5979,10.6895,10.5979,10.6529,48700.0
2009-11-25 11:00:00,17.43,17.47,17.43,17.46,12200.0,10.6468,10.6712,10.6468,10.6651,12200.0
2009-11-25 11:30:00,17.46,17.5,17.46,17.5,12000.0,10.6651,10.6895,10.6651,10.6895,12000.0
2009-11-25 12:00:00,17.5,17.5,17.43,17.45,20600.0,10.6895,10.6895,10.6468,10.659,20600.0
2009-11-25 12:30:00,17.44,17.45,17.4,17.44,24300.0,10.6529,10.659,10.6285,10.6529,24300.0
2009-11-25 13:00:00,17.44,17.44,17.4,17.41,15200.0,10.6529,10.6529,10.6285,10.6346,15200.0
2009-11-25 13:30:00,17.41,17.42,17.39,17.4,8300.0,10.6346,10.6407,10.6223,10.6285,8300.0
2009-11-25 14:00:00,17.4,17.41,17.37,17.41,15600.0,10.6285,10.6346,10.6101,10.6346,15600.0
2009-11-25 14:30:00,17.41,17.47,17.39,17.44,15600.0,10.6346,10.6712,10.6223,10.6529,15600.0
2009-11-25 15:00:00,17.43,17.45,17.41,17.41,19800.0,10.6468,10.659,10.6346,10.6346,19800.0
2009-11-25 15:30:00,17.42,17.42,17.37,17.39,47300.0,10.6407,10.6407,10.6101,10.6223,47300.0
2009-11-27 09:30:00,16.85,16.94,16.68,16.84,74900.0,10.2925,10.3475,10.1887,10.2864,74900.0
2009-11-27 10:00:00,16.82,17.04,16.82,17.02,35500.0,10.2742,10.4086,10.2742,10.3963,35500.0
2009-11-27 10:30:00,17.01,17.17,17.01,17.16,41900.0,10.3902,10.488,10.3902,10.4819,41900.0
2009-11-27 11:00:00,17.16,17.25,17.07,17.11,35100.0,10.4819,10.5368,10.4269,10.4513,35100.0
2009-11-27 11:30:00,17.1,17.17,17.07,17.1,22700.0,10.4452,10.488,10.4269,10.4452,22700.0
2009-11-27 12:00:00,17.11,17.11,17.04,17.04,25900.0,10.4513,10.4513,10.4086,10.4086,25900.0
2009-11-27 12:30:00,17.05,17.12,16.93,16.94,55400.0,10.4147,10.4574,10.3414,10.3475,55400.0
2009-11-30 09:30:00,16.9,16.96,16.7,16.77,59200.0,10.323,10.3597,10.2009,10.2436,59200.0
2009-11-30 10:00:00,16.79,16.86,16.78,16.82,38200.0,10.2558,10.2986,10.2497,10.2742,38200.0
2009-11-30 10:30:00,16.82,16.9,16.74,16.76,28500.0,10.2742,10.323,10.2253,10.2375,28500.0
2009-11-30 11:00:00,16.75,16.76,16.63,16.65,57400.0,10.2314,10.2375,10.1581,10.1703,57400.0
2009-11-30 11:30:00,16.64,16.69,16.6,16.61,30000.0,10.1642,10.1948,10.1398,10.1459,30000.0
2009-11-30 12:00:00,16.62,16.71,16.61,16.71,34800.0,10.152,10.207,10.1459,10.207,34800.0
2009-11-30 12:30:00,16.71,16.72,16.64,16.71,28000.0,10.207,10.2131,10.1642,10.207,28000.0
2009-11-30 13:00:00,16.71,16.77,16.69,16.77,18400.0,10.207,10.2436,10.1948,10.2436,18400.0
2009-11-30 13:30:00,16.77,16.8,16.7,16.77,47100.0,10.2436,10.262,10.2009,10.2436,47100.0
2009-11-30 14:00:00,16.75,16.76,16.69,16.72,29100.0,10.2314,10.2375,10.1948,10.2131,29100.0
2009-11-30 14:30:00,16.71,16.73,16.65,16.66,32500.0,10.207,10.2192,10.1703,10.1764,32500.0
2009-11-30 15:00:00,16.66,16.75,16.65,16.71,63700.0,10.1764,10.2314,10.1703,10.207,63700.0
2009-11-30 15:30:00,16.71,16.82,16.7,16.78,122100.0,10.207,10.2742,10.2009,10.2497,122100.0
2009-12-01 09:30:00,17.0,17.14,16.86,16.89,49100.0,10.3841,10.4696,10.2986,10.3169,49100.0
2009-12-01 10:00:00,16.88,16.94,16.79,16.9,51000.0,10.3108,10.3475,10.2558,10.323,51000.0
2009-12-01 10:30:00,16.89,16.97,16.88,16.9,32700.0,10.3169,10.3658,10.3108,10.323,32700.0
2009-12-01 11:00:00,16.9,16.98,16.87,16.97,30000.0,10.323,10.3719,10.3047,10.3658,30000.0
2009-12-01 11:30:00,16.98,17.04,16.98,17.04,25200.0,10.3719,10.4086,10.3719,10.4086,25200.0
2009-12-01 12:00:00,17.03,17.08,17.01,17.01,17800.0,10.4024,10.433,10.3902,10.3902,17800.0
2009-12-01 12:30:00,17.01,17.02,16.97,16.97,9800.0,10.3902,10.3963,10.3658,10.3658,9800.0
2009-12-01 13:00:00,16.96,16.99,16.95,16.99,18500.0,10.3597,10.378,10.3536,10.378,18500.0
2009-12-01 13:30:00,16.99,17.05,16.99,17.01,20600.0,10.378,10.4147,10.378,10.3902,20600.0
2009-12-01 14:00:00,17.01,17.02,16.94,16.98,20400.0,10.3902,10.3963,10.3475,10.3719,20400.0
2009-12-01 14:30:00,16.98,17.0,16.85,16.87,29400.0,10.3719,10.3841,10.2925,10.3047,29400.0
2009-12-01 15:00:00,16.87,16.93,16.86,16.92,33100.0,10.3047,10.3414,10.2986,10.3353,33100.0
2009-12-01 15:30:00,16.92,16.92,16.86,16.9,123000.0,10.3353,10.3353,10.2986,10.323,123000.0
2009-12-02 09:30:00,16.92,17.15,16.9,17.1,38600.0,10.3353,10.4757,10.323,10.4452,38600.0
2009-12-02 10:00:00,17.08,17.34,17.03,17.28,92500.0,10.433,10.5918,10.4024,10.5552,92500.0
2009-12-02 10:30:00,17.27,17.28,17.21,17.21,36600.0,10.549,10.5552,10.5124,10.5124,36600.0
2009-12-02 11:00:00,17.2,17.22,17.11,17.14,29500.0,10.5063,10.5185,10.4513,10.4696,29500.0
2009-12-02 11:30:00,17.14,17.2,17.13,17.15,32300.0,10.4696,10.5063,10.4635,10.4757,32300.0
2009-12-02 12:00:00,17.14,17.2,17.1,17.17,58900.0,10.4696,10.5063,10.4452,10.488,58900.0
2009-12-02 12:30:00,17.17,17.2,17.16,17.19,21800.0,10.488,10.5063,10.4819,10.5002,21800.0
2009-12-02 13:00:00,17.19,17.3,17.19,17.29,50800.0,10.5002,10.5674,10.5002,10.5613,50800.0
2009-12-02 13:30:00,17.29,17.33,17.27,17.32,42200.0,10.5613,10.5857,10.549,10.5796,42200.0
2009-12-02 14:00:00,17.32,17.36,17.14,17.18,48200.0,10.5796,10.604,10.4696,10.4941,48200.0
2009-12-02 14:30:00,17.19,17.28,17.18,17.26,28500.0,10.5002,10.5552,10.4941,10.5429,28500.0
2009-12-02 15:00:00,17.26,17.27,17.2,17.23,49500.0,10.5429,10.549,10.5063,10.5246,49500.0
2009-12-02 15:30:00,17.22,17.31,17.22,17.3,105500.0,10.5185,10.5735,10.5185,10.5674,105500.0
2009-12-03 09:30:00,17.35,17.46,17.33,17.36,34600.0,10.5979,10.6651,10.5857,10.604,34600.0
2009-12-03 10:00:00,17.36,17.36,17.18,17.21,68000.0,10.604,10.604,10.4941,10.5124,68000.0
2009-12-03 10:30:00,17.21,17.24,17.07,17.16,61400.0,10.5124,10.5307,10.4269,10.4819,61400.0
2009-12-03 11:00:00,17.15,17.18,17.11,17.17,49000.0,10.4757,10.4941,10.4513,10.488,49000.0
2009-12-03 11:30:00,17.19,17.22,17.07,17.07,48200.0,10.5002,10.5185,10.4269,10.4269,48200.0
2009-12-03 12:00:00,17.08,17.14,17.06,17.11,23300.0,10.433,10.4696,10.4208,10.4513,23300.0
2009-12-03 12:30:00,17.11,17.14,17.11,17.13,13700.0,10.4513,10.4696,10.4513,10.4635,13700.0
2009-12-03 13:00:00,17.13,17.18,17.13,17.17,19800.0,10.4635,10.4941,10.4635,10.488,19800.0
2009-12-03 13:30:00,17.18,17.22,17.17,17.21,11200.0,10.4941,10.5185,10.488,10.5124,11200.0
2009-12-03 14:00:00,17.21,17.22,17.1,17.1,32700.0,10.5124,10.5185,10.4452,10.4452,32700.0
2009-12-03 14:30:00,17.1,17.12,17.0,17.01,36000.0,10.4452,10.4574,10.3841,10.3902,36000.0
2009-12-03 15:00:00,17.01,17.06,17.0,17.01,51400.0,10.3902,10.4208,10.3841,10.3902,51400.0
2009-12-03 15:30:00,17.01,17.03,16.76,16.78,372900.0,10.3902,10.4024,10.2375,10.2497,372900.0
2009-12-04 09:30:00,17.04,17.41,17.04,17.22,79300.0,10.4086,10.6346,10.4086,10.5185,79300.0
2009-12-04 10:00:00,17.22,17.22,17.07,17.13,109400.0,10.5185,10.5185,10.4269,10.4635,109400.0
2009-12-04 10:30:00,17.14,17.27,17.09,17.13,55500.0,10.4696,10.549,10.4391,10.4635,55500.0
2009-12-04 11:00:00,17.12,17.12,17.01,17.01,40800.0,10.4574,10.4574,10.3902,10.3902,40800.0
2009-12-04 11:30:00,17.0,17.0,16.71,16.93,111000.0,10.3841,10.3841,10.207,10.3414,111000.0
2009-12-04 12:00:00,16.92,17.05,16.91,17.0,22000.0,10.3353,10.4147,10.3291,10.3841,22000.0
2009-12-04 12:30:00,17.0,17.14,17.0,17.04,22300.0,10.3841,10.4696,10.3841,10.4086,22300.0
2009-12-04 13:00:00,17.03,17.11,16.92,16.93,15900.0,10.4024,10.4513,10.3353,10.3414,15900.0
2009-12-04 13:30:00,16.91,16.95,16.82,16.85,25500.0,10.3291,10.3536,10.2742,10.2925,25500.0
2009-12-04 14:00:00,16.85,16.91,16.81,16.82,34000.0,10.2925,10.3291,10.2681,10.2742,34000.0
2009-12-04 14:30:00,16.86,16.94,16.81,16.91,40600.0,10.2986,10.3475,10.2681,10.3291,40600.0
2009-12-04 15:00:00,16.92,17.06,16.87,16.97,50200.0,10.3353,10.4208,10.3047,10.3658,50200.0
2009-12-04 15:30:00,16.97,17.02,16.89,16.99,73700.0,10.3658,10.3963,10.3169,10.378,73700.0
2009-12-07 09:30:00,16.97,17.23,16.97,17.22,36900.0,10.3658,10.5246,10.3658,10.5185,36900.0
2009-12-07 10:00:00,17.22,17.22,17.09,17.22,25100.0,10.5185,10.5185,10.4391,10.5185,25100.0
2009-12-07 10:30:00,17.22,17.24,17.08,17.14,19800.0,10.5185,10.5307,10.433,10.4696,19800.0
2009-12-07 11:00:00,17.14,17.14,17.06,17.07,11300.0,10.4696,10.4696,10.4208,10.4269,11300.0
2009-12-07 11:30:00,17.08,17.13,17.07,17.11,14800.0,10.433,10.4635,10.4269,10.4513,14800.0
2009-12-07 12:00:00,17.12,17.12,17.06,17.08,10600.0,10.4574,10.4574,10.4208,10.433,10600.0
2009-12-07 12:30:00,17.08,17.21,17.07,17.15,30200.0,10.433,10.5124,10.4269,10.4757,30200.0
2009-12-07 13:00:00,17.15,17.21,17.1,17.19,20900.0,10.4757,10.5124,10.4452,10.5002,20900.0
2009-12-07 13:30:00,17.2,17.21,17.15,17.17,11900.0,10.5063,10.5124,10.4757,10.488,11900.0
2009-12-07 14:00:00,17.13,17.15,17.04,17.05,12100.0,10.4635,10.4757,10.4086,10.4147,12100.0
2009-12-07 14:30:00,17.05,17.06,16.94,16.99,25900.0,10.4147,10.4208,10.3475,10.378,25900.0
2009-12-07 15:00:00,17.0,17.02,16.92,16.92,49100.0,10.3841,10.3963,10.3353,10.3353,49100.0
2009-12-07 15:30:00,16.92,17.01,16.92,16.97,168300.0,10.3353,10.3902,10.3353,10.3658,168300.0
2009-12-08 09:30:00,16.77,16.87,16.56,16.76,89400.0,10.2436,10.3047,10.1154,10.2375,89400.0
2009-12-08 10:00:00,16.76,16.87,16.73,16.85,34100.0,10.2375,10.3047,10.2192,10.2925,34100.0
2009-12-08 10:30:00,16.85,16.88,16.76,16.8,24200.0,10.2925,10.3108,10.2375,10.262,24200.0
2009-12-08 11:00:00,16.81,16.96,16.81,16.95,29900.0,10.2681,10.3597,10.2681,10.3536,29900.0
2009-12-08 11:30:00,16.95,17.02,16.92,16.95,22400.0,10.3536,10.3963,10.3353,10.3536,22400.0
2009-12-08 12:00:00,16.95,16.95,16.88,16.88,14000.0,10.3536,10.3536,10.3108,10.3108,14000.0
2009-12-08 12:30:00,16.9,16.92,16.87,16.9,15400.0,10.323,10.3353,10.3047,10.323,15400.0
2009-12-08 13:00:00,16.93,16.94,16.81,16.81,13500.0,10.3414,10.3475,10.2681,10.2681,13500.0
2009-12-08 13:30:00,16.81,16.88,16.79,16.82,17800.0,10.2681,10.3108,10.2558,10.2742,17800.0
2009-12-08 14:00:00,16.81,16.81,16.74,16.75,15400.0,10.2681,10.2681,10.2253,10.2314,15400.0
2009-12-08 14:30:00,16.75,16.79,16.7,16.71,49500.0,10.2314,10.2558,10.2009,10.207,49500.0
2009-12-08 15:00:00,16.72,16.76,16.7,16.75,35800.0,10.2131,10.2375,10.2009,10.2314,35800.0
2009-12-08 15:30:00,16.75,16.77,16.7,16.72,101500.0,10.2314,10.2436,10.2009,10.2131,101500.0
2009-12-09 09:30:00,16.72,16.87,16.59,16.85,42200.0,10.2131,10.3047,10.1337,10.2925,42200.0
2009-12-09 10:00:00,16.84,16.87,16.75,16.79,32800.0,10.2864,10.3047,10.2314,10.2558,32800.0
2009-12-09 10:30:00,16.81,16.99,16.7,16.88,37200.0,10.2681,10.378,10.2009,10.3108,37200.0
2009-12-09 11:00:00,16.88,17.06,16.88,17.05,57500.0,10.3108,10.4208,10.3108,10.4147,57500.0
2009-12-09 11:30:00,17.05,17.12,17.0,17.05,112800.0,10.4147,10.4574,10.3841,10.4147,112800.0
2009-12-09 12:00:00,17.05,17.06,16.96,17.02,38900.0,10.4147,10.4208,10.3597,10.3963,38900.0
2009-12-09 12:30:00,17.03,17.08,17.0,17.07,65600.0,10.4024,10.433,10.3841,10.4269,65600.0
2009-12-09 13:00:00,17.05,17.06,16.99,17.03,31300.0,10.4147,10.4208,10.378,10.4024,31300.0
2009-12-09 13:30:00,17.04,17.05,17.02,17.04,37200.0,10.4086,10.4147,10.3963,10.4086,37200.0
2009-12-09 14:00:00,17.04,17.07,17.02,17.03,46800.0,10.4086,10.4269,10.3963,10.4024,46800.0
2009-12-09 14:30:00,17.02,17.12,17.02,17.1,37300.0,10.3963,10.4574,10.3963,10.4452,37300.0
2009-12-09 15:00:00,17.1,17.4,17.1,17.39,220200.0,10.4452,10.6285,10.4452,10.6223,220200.0
2009-12-09 15:30:00,17.4,17.51,17.37,17.47,338500.0,10.6285,10.6956,10.6101,10.6712,338500.0
2009-12-10 09:30:00,17.62,17.82,17.57,17.68,125400.0,10.7628,10.885,10.7323,10.7995,125400.0
2009-12-10 10:00:00,17.69,17.74,17.45,17.53,128300.0,10.8056,10.8361,10.659,10.7079,128300.0
2009-12-10 10:30:00,17.54,17.6,17.52,17.58,77200.0,10.714,10.7506,10.7018,10.7384,77200.0
2009-12-10 11:00:00,17.59,17.64,17.56,17.6,71800.0,10.7445,10.7751,10.7262,10.7506,71800.0
2009-12-10 11:30:00,17.6,17.63,17.58,17.63,44300.0,10.7506,10.7689,10.7384,10.7689,44300.0
2009-12-10 12:00:00,17.62,17.69,17.61,17.62,46200.0,10.7628,10.8056,10.7567,10.7628,46200.0
2009-12-10 12:30:00,17.61,17.63,17.59,17.63,49400.0,10.7567,10.7689,10.7445,10.7689,49400.0
2009-12-10 13:00:00,17.63,17.64,17.55,17.56,94400.0,10.7689,10.7751,10.7201,10.7262,94400.0
2009-12-10 13:30:00,17.58,17.63,17.57,17.63,48200.0,10.7384,10.7689,10.7323,10.7689,48200.0
2009-12-10 14:00:00,17.63,17.64,17.56,17.56,44600.0,10.7689,10.7751,10.7262,10.7262,44600.0
2009-12-10 14:30:00,17.56,17.6,17.47,17.48,67400.0,10.7262,10.7506,10.6712,10.6773,67400.0
2009-12-10 15:00:00,17.48,17.48,17.27,17.28,69200.0,10.6773,10.6773,10.549,10.5552,69200.0
2009-12-10 15:30:00,17.27,17.36,17.27,17.32,128500.0,10.549,10.604,10.549,10.5796,128500.0
2009-12-11 09:30:00,17.59,17.75,17.54,17.7,84400.0,10.7445,10.8422,10.714,10.8117,84400.0
2009-12-11 10:00:00,17.74,17.74,17.65,17.69,47900.0,10.8361,10.8361,10.7812,10.8056,47900.0
2009-12-11 10:30:00,17.67,17.72,17.62,17.68,51900.0,10.7934,10.8239,10.7628,10.7995,51900.0
2009-12-11 11:00:00,17.67,17.68,17.48,17.48,97400.0,10.7934,10.7995,10.6773,10.6773,97400.0
2009-12-11 11:30:00,17.47,17.55,17.36,17.54,44800.0,10.6712,10.7201,10.604,10.714,44800.0
2009-12-11 12:00:00,17.53,17.63,17.52,17.62,17900.0,10.7079,10.7689,10.7018,10.7628,17900.0
2009-12-11 12:30:00,17.61,17.68,17.58,17.67,24600.0,10.7567,10.7995,10.7384,10.7934,24600.0
2009-12-11 13:00:00,17.67,17.67,17.56,17.59,33900.0,10.7934,10.7934,10.7262,10.7445,33900.0
2009-12-11 13:30:00,17.59,17.65,17.57,17.65,29100.0,10.7445,10.7812,10.7323,10.7812,29100.0
2009-12-11 14:00:00,17.65,17.7,17.65,17.67,19200.0,10.7812,10.8117,10.7812,10.7934,19200.0
2009-12-11 14:30:00,17.66,17.68,17.58,17.62,44900.0,10.7873,10.7995,10.7384,10.7628,44900.0
2009-12-11 15:00:00,17.63,17.69,17.62,17.68,46100.0,10.7689,10.8056,10.7628,10.7995,46100.0
2009-12-11 15:30:00,17.68,17.72,17.65,17.71,141700.0,10.7995,10.8239,10.7812,10.8178,141700.0
2009-12-14 09:30:00,17.81,17.89,17.6,17.74,39100.0,10.8789,10.9278,10.7506,10.8361,39100.0
2009-12-14 10:00:00,17.74,17.76,17.61,17.76,53500.0,10.8361,10.8483,10.7567,10.8483,53500.0
2009-12-14 10:30:00,17.76,17.88,17.76,17.84,79300.0,10.8483,10.9216,10.8483,10.8972,79300.0
2009-12-14 11:00:00,17.84,17.93,17.8,17.85,66600.0,10.8972,10.9522,10.8728,10.9033,66600.0
2009-12-14 11:30:00,17.84,17.92,17.83,17.88,45900.0,10.8972,10.9461,10.8911,10.9216,45900.0
2009-12-14 12:00:00,17.88,17.99,17.87,17.95,66600.0,10.9216,10.9888,10.9155,10.9644,66600.0
2009-12-14 12:30:00,17.94,18.0,17.92,17.99,73300.0,10.9583,10.9949,10.9461,10.9888,73300.0
2009-12-14 13:00:00,17.97,17.98,17.88,17.89,44600.0,10.9766,10.9827,10.9216,10.9278,44600.0
2009-12-14 13:30:00,17.89,17.92,17.85,17.88,42700.0,10.9278,10.9461,10.9033,10.9216,42700.0
2009-12-14 14:00:00,17.88,17.91,17.85,17.85,29400.0,10.9216,10.94,10.9033,10.9033,29400.0
2009-12-14 14:30:00,17.85,17.9,17.85,17.85,41300.0,10.9033,10.9339,10.9033,10.9033,41300.0
2009-12-14 15:00:00,17.85,17.93,17.85,17.91,61500.0,10.9033,10.9522,10.9033,10.94,61500.0
2009-12-14 15:30:00,17.91,17.98,17.91,17.94,279200.0,10.94,10.9827,10.94,10.9583,279200.0
2009-12-15 09:30:00,17.78,17.94,17.7,17.91,44600.0,10.8606,10.9583,10.8117,10.94,44600.0
2009-12-15 10:00:00,17.91,18.0,17.9,17.97,35000.0,10.94,10.9949,10.9339,10.9766,35000.0
2009-12-15 10:30:00,17.98,18.02,17.98,18.0,24200.0,10.9827,11.0072,10.9827,10.9949,24200.0
2009-12-15 11:00:00,18.0,18.0,17.86,17.89,33200.0,10.9949,10.9949,10.9094,10.9278,33200.0
2009-12-15 11:30:00,17.88,17.89,17.84,17.85,29900.0,10.9216,10.9278,10.8972,10.9033,29900.0
2009-12-15 12:00:00,17.85,17.95,17.84,17.95,33200.0,10.9033,10.9644,10.8972,10.9644,33200.0
2009-12-15 12:30:00,17.95,17.95,17.89,17.89,28200.0,10.9644,10.9644,10.9278,10.9278,28200.0
2009-12-15 13:00:00,17.89,17.92,17.84,17.84,27900.0,10.9278,10.9461,10.8972,10.8972,27900.0
2009-12-15 13:30:00,17.84,17.91,17.83,17.9,23000.0,10.8972,10.94,10.8911,10.9339,23000.0
2009-12-15 14:00:00,17.89,17.91,17.84,17.85,34500.0,10.9278,10.94,10.8972,10.9033,34500.0
2009-12-15 14:30:00,17.85,17.85,17.78,17.79,23400.0,10.9033,10.9033,10.8606,10.8667,23400.0
2009-12-15 15:00:00,17.78,17.79,17.73,17.74,28100.0,10.8606,10.8667,10.83,10.8361,28100.0
2009-12-15 15:30:00,17.73,17.74,17.58,17.65,105800.0,10.83,10.8361,10.7384,10.7812,105800.0
2009-12-16 09:30:00,17.78,18.0,17.7,17.96,35900.0,10.8606,10.9949,10.8117,10.9705,35900.0
2009-12-16 10:00:00,17.97,17.98,17.86,17.89,28700.0,10.9766,10.9827,10.9094,10.9278,28700.0
2009-12-16 10:30:00,17.9,17.98,17.9,17.98,18000.0,10.9339,10.9827,10.9339,10.9827,18000.0
2009-12-16 11:00:00,17.98,18.02,17.98,18.0,22000.0,10.9827,11.0072,10.9827,10.9949,22000.0
2009-12-16 11:30:00,18.0,18.01,17.98,17.99,13300.0,10.9949,11.0011,10.9827,10.9888,13300.0
2009-12-16 12:00:00,18.0,18.0,17.91,17.91,13300.0,10.9949,10.9949,10.94,10.94,13300.0
2009-12-16 12:30:00,17.91,17.92,17.86,17.88,29000.0,10.94,10.9461,10.9094,10.9216,29000.0
2009-12-16 13:00:00,17.88,17.95,17.88,17.95,17300.0,10.9216,10.9644,10.9216,10.9644,17300.0
2009-12-16 13:30:00,17.95,17.96,17.92,17.92,19800.0,10.9644,10.9705,10.9461,10.9461,19800.0
2009-12-16 14:00:00,17.93,17.97,17.9,17.96,39300.0,10.9522,10.9766,10.9339,10.9705,39300.0
2009-12-16 14:30:00,17.95,17.96,17.79,17.82,39900.0,10.9644,10.9705,10.8667,10.885,39900.0
2009-12-16 15:00:00,17.83,17.89,17.74,17.75,75400.0,10.8911,10.9278,10.8361,10.8422,75400.0
2009-12-16 15:30:00,17.75,17.83,17.75,17.8,93900.0,10.8422,10.8911,10.8422,10.8728,93900.0
2009-12-17 09:30:00,17.6,17.69,17.38,17.4,54200.0,10.7506,10.8056,10.6162,10.6285,54200.0
2009-12-17 10:00:00,17.42,17.61,17.4,17.52,41800.0,10.6407,10.7567,10.6285,10.7018,41800.0
2009-12-17 10:30:00,17.53,17.69,17.53,17.68,45200.0,10.7079,10.8056,10.7079,10.7995,45200.0
2009-12-17 11:00:00,17.68,17.7,17.46,17.46,37900.0,10.7995,10.8117,10.6651,10.6651,37900.0
2009-12-17 11:30:00,17.46,17.46,17.33,17.35,27400.0,10.6651,10.6651,10.5857,10.5979,27400.0
2009-12-17 12:00:00,17.35,17.45,17.31,17.43,68900.0,10.5979,10.659,10.5735,10.6468,68900.0
2009-12-17 12:30:00,17.43,17.44,17.32,17.36,38000.0,10.6468,10.6529,10.5796,10.604,38000.0
2009-12-17 13:00:00,17.38,17.4,17.35,17.4,19200.0,10.6162,10.6285,10.5979,10.6285,19200.0
2009-12-17 13:30:00,17.39,17.41,17.36,17.41,27300.0,10.6223,10.6346,10.604,10.6346,27300.0
2009-12-17 14:00:00,17.42,17.44,17.39,17.4,18100.0,10.6407,10.6529,10.6223,10.6285,18100.0
2009-12-17 14:30:00,17.39,17.49,17.38,17.49,42200.0,10.6223,10.6834,10.6162,10.6834,42200.0
2009-12-17 15:00:00,17.48,17.53,17.47,17.49,77500.0,10.6773,10.7079,10.6712,10.6834,77500.0
2009-12-17 15:30:00,17.48,17.53,17.47,17.5,187500.0,10.6773,10.7079,10.6712,10.6895,187500.0
2009-12-18 09:30:00,17.65,17.74,17.45,17.46,351500.0,10.7812,10.8361,10.659,10.6651,351500.0
2009-12-18 10:00:00,17.46,17.5,17.36,17.5,45300.0,10.6651,10.6895,10.604,10.6895,45300.0
2009-12-18 10:30:00,17.49,17.5,17.38,17.48,67500.0,10.6834,10.6895,10.6162,10.6773,67500.0
2009-12-18 11:00:00,17.49,17.5,17.42,17.46,86700.0,10.6834,10.6895,10.6407,10.6651,86700.0
2009-12-18 11:30:00,17.46,17.5,17.4,17.48,59200.0,10.6651,10.6895,10.6285,10.6773,59200.0
2009-12-18 12:00:00,17.48,17.49,17.46,17.48,27700.0,10.6773,10.6834,10.6651,10.6773,27700.0
2009-12-18 12:30:00,17.49,17.53,17.47,17.49,80400.0,10.6834,10.7079,10.6712,10.6834,80400.0
2009-12-18 13:00:00,17.5,17.53,17.48,17.52,39800.0,10.6895,10.7079,10.6773,10.7018,39800.0
2009-12-18 13:30:00,17.53,17.53,17.45,17.49,60200.0,10.7079,10.7079,10.659,10.6834,60200.0
2009-12-18 14:00:00,17.5,17.51,17.47,17.5,52900.0,10.6895,10.6956,10.6712,10.6895,52900.0
2009-12-18 14:30:00,17.5,17.5,17.47,17.48,61900.0,10.6895,10.6895,10.6712,10.6773,61900.0
2009-12-18 15:00:00,17.48,17.5,17.46,17.49,71000.0,10.6773,10.6895,10.6651,10.6834,71000.0
2009-12-18 15:30:00,17.49,17.53,17.47,17.52,309400.0,10.6834,10.7079,10.6712,10.7018,309400.0
2009-12-21 09:30:00,17.7,17.9,17.62,17.7,41600.0,10.8117,10.9339,10.7628,10.8117,41600.0
2009-12-21 10:00:00,17.68,17.77,17.6,17.61,44500.0,10.7995,10.8545,10.7506,10.7567,44500.0
2009-12-21 10:30:00,17.61,17.63,17.54,17.61,27300.0,10.7567,10.7689,10.714,10.7567,27300.0
2009-12-21 11:00:00,17.6,17.61,17.57,17.59,27000.0,10.7506,10.7567,10.7323,10.7445,27000.0
2009-12-21 11:30:00,17.6,17.64,17.57,17.59,19500.0,10.7506,10.7751,10.7323,10.7445,19500.0
2009-12-21 12:00:00,17.59,17.68,17.58,17.62,30300.0,10.7445,10.7995,10.7384,10.7628,30300.0
2009-12-21 12:30:00,17.61,17.63,17.57,17.6,27000.0,10.7567,10.7689,10.7323,10.7506,27000.0
2009-12-21 13:00:00,17.6,17.64,17.58,17.61,51300.0,10.7506,10.7751,10.7384,10.7567,51300.0
2009-12-21 13:30:00,17.61,17.62,17.61,17.61,21600.0,10.7567,10.7628,10.7567,10.7567,21600.0
2009-12-21 14:00:00,17.61,17.67,17.6,17.63,35000.0,10.7567,10.7934,10.7506,10.7689,35000.0
2009-12-21 14:30:00,17.63,17.64,17.59,17.59,117000.0,10.7689,10.7751,10.7445,10.7445,117000.0
2009-12-21 15:00:00,17.59,17.62,17.56,17.58,61900.0,10.7445,10.7628,10.7262,10.7384,61900.0
2009-12-21 15:30:00,17.57,17.58,17.49,17.55,198300.0,10.7323,10.7384,10.6834,10.7201,198300.0
2009-12-22 09:30:00,17.55,17.69,17.44,17.44,39900.0,10.7201,10.8056,10.6529,10.6529,39900.0
2009-12-22 10:00:00,17.44,17.52,17.38,17.43,57300.0,10.6529,10.7018,10.6162,10.6468,57300.0
2009-12-22 10:30:00,17.42,17.43,17.33,17.36,42100.0,10.6407,10.6468,10.5857,10.604,42100.0
2009-12-22 11:00:00,17.36,17.36,17.3,17.33,105500.0,10.604,10.604,10.5674,10.5857,105500.0
2009-12-22 11:30:00,17.33,17.33,17.24,17.25,72100.0,10.5857,10.5857,10.5307,10.5368,72100.0
2009-12-22 12:00:00,17.25,17.39,17.24,17.39,287200.0,10.5368,10.6223,10.5307,10.6223,287200.0
2009-12-22 12:30:00,17.39,17.45,17.39,17.45,30900.0,10.6223,10.659,10.6223,10.659,30900.0
2009-12-22 13:00:00,17.46,17.54,17.46,17.5,35400.0,10.6651,10.714,10.6651,10.6895,35400.0
2009-12-22 13:30:00,17.5,17.55,17.49,17.5,34100.0,10.6895,10.7201,10.6834,10.6895,34100.0
2009-12-22 14:00:00,17.5,17.52,17.47,17.48,33900.0,10.6895,10.7018,10.6712,10.6773,33900.0
2009-12-22 14:30:00,17.48,17.51,17.46,17.47,36000.0,10.6773,10.6956,10.6651,10.6712,36000.0
2009-12-22 15:00:00,17.47,17.49,17.43,17.47,62600.0,10.6712,10.6834,10.6468,10.6712,62600.0
2009-12-22 15:30:00,17.47,17.52,17.44,17.52,96900.0,10.6712,10.7018,10.6529,10.7018,96900.0
2009-12-23 09:30:00,17.54,17.65,17.47,17.54,23200.0,10.714,10.7812,10.6712,10.714,23200.0
2009-12-23 10:00:00,17.52,17.52,17.41,17.44,25800.0,10.7018,10.7018,10.6346,10.6529,25800.0
2009-12-23 10:30:00,17.44,17.5,17.42,17.45,41000.0,10.6529,10.6895,10.6407,10.659,41000.0
2009-12-23 11:00:00,17.45,17.58,17.44,17.55,21300.0,10.659,10.7384,10.6529,10.7201,21300.0
2009-12-23 11:30:00,17.55,17.58,17.5,17.54,25500.0,10.7201,10.7384,10.6895,10.714,25500.0
2009-12-23 12:00:00,17.55,17.55,17.52,17.54,13000.0,10.7201,10.7201,10.7018,10.714,13000.0
2009-12-23 12:30:00,17.54,17.62,17.53,17.6,27600.0,10.714,10.7628,10.7079,10.7506,27600.0
2009-12-23 13:00:00,17.6,17.61,17.57,17.59,28200.0,10.7506,10.7567,10.7323,10.7445,28200.0
2009-12-23 13:30:00,17.59,17.63,17.55,17.56,49500.0,10.7445,10.7689,10.7201,10.7262,49500.0
2009-12-23 14:00:00,17.56,17.58,17.54,17.54,30000.0,10.7262,10.7384,10.714,10.714,30000.0
2009-12-23 14:30:00,17.54,17.59,17.51,17.55,38700.0,10.714,10.7445,10.6956,10.7201,38700.0
2009-12-23 15:00:00,17.55,17.56,17.52,17.53,78300.0,10.7201,10.7262,10.7018,10.7079,78300.0
2009-12-23 15:30:00,17.52,17.59,17.49,17.59,141400.0,10.7018,10.7445,10.6834,10.7445,141400.0
2009-12-24 09:30:00,17.55,17.7,17.53,17.68,24400.0,10.7201,10.8117,10.7079,10.7995,24400.0
2009-12-24 10:00:00,17.69,17.71,17.66,17.69,17900.0,10.8056,10.8178,10.7873,10.8056,17900.0
2009-12-24 10:30:00,17.69,17.7,17.63,17.67,18300.0,10.8056,10.8117,10.7689,10.7934,18300.0
2009-12-24 11:00:00,17.66,17.66,17.56,17.58,13300.0,10.7873,10.7873,10.7262,10.7384,13300.0
2009-12-24 11:30:00,17.57,17.68,17.57,17.68,7800.0,10.7323,10.7995,10.7323,10.7995,7800.0
2009-12-24 12:00:00,17.68,17.68,17.58,17.58,18600.0,10.7995,10.7995,10.7384,10.7384,18600.0
2009-12-24 12:30:00,17.58,17.59,17.53,17.57,50300.0,10.7384,10.7445,10.7079,10.7323,50300.0
2009-12-28 09:30:00,17.69,17.75,17.6,17.62,24900.0,10.8056,10.8422,10.7506,10.7628,24900.0
2009-12-28 10:00:00,17.62,17.63,17.5,17.55,51100.0,10.7628,10.7689,10.6895,10.7201,51100.0
2009-12-28 10:30:00,17.55,17.55,17.5,17.5,26800.0,10.7201,10.7201,10.6895,10.6895,26800.0
2009-12-28 11:00:00,17.5,17.55,17.5,17.52,28500.0,10.6895,10.7201,10.6895,10.7018,28500.0
2009-12-28 11:30:00,17.52,17.53,17.5,17.51,17100.0,10.7018,10.7079,10.6895,10.6956,17100.0
2009-12-28 12:00:00,17.51,17.51,17.49,17.51,17500.0,10.6956,10.6956,10.6834,10.6956,17500.0
2009-12-28 12:30:00,17.5,17.58,17.49,17.58,21800.0,10.6895,10.7384,10.6834,10.7384,21800.0
2009-12-28 13:00:00,17.57,17.58,17.57,17.58,14000.0,10.7323,10.7384,10.7323,10.7384,14000.0
2009-12-28 13:30:00,17.57,17.6,17.56,17.59,24600.0,10.7323,10.7506,10.7262,10.7445,24600.0
2009-12-28 14:00:00,17.59,17.6,17.5,17.55,56200.0,10.7445,10.7506,10.6895,10.7201,56200.0
2009-12-28 14:30:00,17.57,17.61,17.57,17.58,29100.0,10.7323,10.7567,10.7323,10.7384,29100.0
2009-12-28 15:00:00,17.58,17.62,17.57,17.59,60600.0,10.7384,10.7628,10.7323,10.7445,60600.0
2009-12-28 15:30:00,17.6,17.64,17.58,17.62,67000.0,10.7506,10.7751,10.7384,10.7628,67000.0
2009-12-29 09:30:00,17.67,17.73,17.54,17.72,16900.0,10.7934,10.83,10.714,10.8239,16900.0
2009-12-29 10:00:00,17.72,17.75,17.69,17.72,27000.0,10.8239,10.8422,10.8056,10.8239,27000.0
2009-12-29 10:30:00,17.71,17.73,17.69,17.7,33500.0,10.8178,10.83,10.8056,10.8117,33500.0
2009-12-29 11:00:00,17.7,17.74,17.68,17.7,48100.0,10.8117,10.8361,10.7995,10.8117,48100.0
2009-12-29 11:30:00,17.69,17.72,17.67,17.71,22500.0,10.8056,10.8239,10.7934,10.8178,22500.0
2009-12-29 12:00:00,17.7,17.71,17.69,17.69,19100.0,10.8117,10.8178,10.8056,10.8056,19100.0
2009-12-29 12:30:00,17.7,17.72,17.69,17.71,26900.0,10.8117,10.8239,10.8056,10.8178,26900.0
2009-12-29 13:00:00,17.7,17.71,17.69,17.7,10500.0,10.8117,10.8178,10.8056,10.8117,10500.0
2009-12-29 13:30:00,17.7,17.71,17.67,17.7,15800.0,10.8117,10.8178,10.7934,10.8117,15800.0
2009-12-29 14:00:00,17.69,17.7,17.65,17.67,24600.0,10.8056,10.8117,10.7812,10.7934,24600.0
2009-12-29 14:30:00,17.67,17.73,17.66,17.72,58100.0,10.7934,10.83,10.7873,10.8239,58100.0
2009-12-29 15:00:00,17.71,17.73,17.7,17.73,32200.0,10.8178,10.83,10.8117,10.83,32200.0
2009-12-29 15:30:00,17.73,17.73,17.68,17.69,78900.0,10.83,10.83,10.7995,10.8056,78900.0
2009-12-30 09:30:00,17.64,17.72,17.57,17.7,22400.0,10.7751,10.8239,10.7323,10.8117,22400.0
2009-12-30 10:00:00,17.68,17.76,17.68,17.75,30900.0,10.7995,10.8483,10.7995,10.8422,30900.0
2009-12-30 10:30:00,17.76,17.8,17.72,17.75,18200.0,10.8483,10.8728,10.8239,10.8422,18200.0
2009-12-30 11:00:00,17.75,17.78,17.75,17.75,17000.0,10.8422,10.8606,10.8422,10.8422,17000.0
2009-12-30 11:30:00,17.76,17.9,17.75,17.9,26900.0,10.8483,10.9339,10.8422,10.9339,26900.0
2009-12-30 12:00:00,17.89,17.95,17.85,17.88,34900.0,10.9278,10.9644,10.9033,10.9216,34900.0
2009-12-30 12:30:00,17.87,17.92,17.84,17.92,45600.0,10.9155,10.9461,10.8972,10.9461,45600.0
2009-12-30 13:00:00,17.91,17.93,17.87,17.88,31400.0,10.94,10.9522,10.9155,10.9216,31400.0
2009-12-30 13:30:00,17.87,17.91,17.84,17.86,47200.0,10.9155,10.94,10.8972,10.9094,47200.0
2009-12-30 14:00:00,17.85,17.86,17.82,17.82,28900.0,10.9033,10.9094,10.885,10.885,28900.0
2009-12-30 14:30:00,17.82,17.88,17.82,17.87,70000.0,10.885,10.9216,10.885,10.9155,70000.0
2009-12-30 15:00:00,17.88,17.88,17.85,17.87,104400.0,10.9216,10.9216,10.9033,10.9155,104400.0
2009-12-30 15:30:00,17.87,17.95,17.86,17.92,152000.0,10.9155,10.9644,10.9094,10.9461,152000.0
2009-12-31 09:30:00,17.82,18.03,17.82,17.98,27100.0,10.885,11.0133,10.885,10.9827,27100.0
2009-12-31 10:00:00,17.97,17.97,17.87,17.92,28600.0,10.9766,10.9766,10.9155,10.9461,28600.0
2009-12-31 10:30:00,17.92,17.94,17.88,17.89,20900.0,10.9461,10.9583,10.9216,10.9278,20900.0
2009-12-31 11:00:00,17.89,17.89,17.71,17.71,44100.0,10.9278,10.9278,10.8178,10.8178,44100.0
2009-12-31 11:30:00,17.71,17.81,17.7,17.75,57200.0,10.8178,10.8789,10.8117,10.8422,57200.0
2009-12-31 12:00:00,17.75,17.79,17.75,17.76,12400.0,10.8422,10.8667,10.8422,10.8483,12400.0
2009-12-31 12:30:00,17.77,17.79,17.76,17.78,20200.0,10.8545,10.8667,10.8483,10.8606,20200.0
2009-12-31 13:00:00,17.77,17.78,17.74,17.77,16400.0,10.8545,10.8606,10.8361,10.8545,16400.0
2009-12-31 13:30:00,17.76,17.78,17.74,17.75,12000.0,10.8483,10.8606,10.8361,10.8422,12000.0
2009-12-31 14:00:00,17.76,17.76,17.74,17.74,15100.0,10.8483,10.8483,10.8361,10.8361,15100.0
2009-12-31 14:30:00,17.74,17.74,17.67,17.69,40100.0,10.8361,10.8361,10.7934,10.8056,40100.0
2009-12-31 15:00:00,17.7,17.7,17.67,17.68,24600.0,10.8117,10.8117,10.7934,10.7995,24600.0
2009-12-31 15:30:00,17.68,17.68,17.5,17.53,268900.0,10.7995,10.7995,10.6895,10.7079,268900.0
2010-01-04 09:30:00,17.63,18.01,17.63,18.0,60600.0,10.7689,11.0011,10.7689,10.9949,60600.0
2010-01-04 10:00:00,18.0,18.21,17.98,18.21,60300.0,10.9949,11.1232,10.9827,11.1232,60300.0
2010-01-04 10:30:00,18.22,18.24,18.14,18.16,41000.0,11.1293,11.1415,11.0805,11.0927,41000.0
2010-01-04 11:00:00,18.14,18.19,18.12,18.19,45000.0,11.0805,11.111,11.0682,11.111,45000.0
2010-01-04 11:30:00,18.18,18.18,18.08,18.12,36000.0,11.1049,11.1049,11.0438,11.0682,36000.0
2010-01-04 12:00:00,18.11,18.13,18.09,18.12,35100.0,11.0621,11.0744,11.0499,11.0682,35100.0
2010-01-04 12:30:00,18.11,18.2,18.1,18.17,45600.0,11.0621,11.1171,11.056,11.0988,45600.0
2010-01-04 13:00:00,18.17,18.18,18.15,18.17,33300.0,11.0988,11.1049,11.0866,11.0988,33300.0
2010-01-04 13:30:00,18.17,18.17,18.06,18.07,24800.0,11.0988,11.0988,11.0316,11.0377,24800.0
2010-01-04 14:00:00,18.06,18.1,18.05,18.05,34500.0,11.0316,11.056,11.0255,11.0255,34500.0
2010-01-04 14:30:00,18.05,18.1,18.04,18.04,40500.0,11.0255,11.056,11.0194,11.0194,40500.0
2010-01-04 15:00:00,18.04,18.11,18.03,18.1,66700.0,11.0194,11.0621,11.0133,11.056,66700.0
2010-01-04 15:30:00,18.11,18.14,18.05,18.13,151500.0,11.0621,11.0805,11.0255,11.0744,151500.0
2010-01-05 09:30:00,18.14,18.16,17.95,17.95,44200.0,11.0805,11.0927,10.9644,10.9644,44200.0
2010-01-05 10:00:00,17.95,18.13,17.92,18.06,68600.0,10.9644,11.0744,10.9461,11.0316,68600.0
2010-01-05 10:30:00,18.07,18.08,17.94,18.0,122600.0,11.0377,11.0438,10.9583,10.9949,122600.0
2010-01-05 11:00:00,17.99,17.99,17.73,17.73,174100.0,10.9888,10.9888,10.83,10.83,174100.0
2010-01-05 11:30:00,17.73,17.8,17.61,17.76,261600.0,10.83,10.8728,10.7567,10.8483,261600.0
2010-01-05 12:00:00,17.76,17.81,17.72,17.79,196500.0,10.8483,10.8789,10.8239,10.8667,196500.0
2010-01-05 12:30:00,17.79,17.8,17.64,17.75,152000.0,10.8667,10.8728,10.7751,10.8422,152000.0
2010-01-05 13:00:00,17.74,17.77,17.55,17.58,143800.0,10.8361,10.8545,10.7201,10.7384,143800.0
2010-01-05 13:30:00,17.57,17.58,17.11,17.19,662700.0,10.7323,10.7384,10.4513,10.5002,662700.0
2010-01-05 14:00:00,17.2,17.47,17.19,17.45,176000.0,10.5063,10.6712,10.5002,10.659,176000.0
2010-01-05 14:30:00,17.44,17.57,17.44,17.56,59400.0,10.6529,10.7323,10.6529,10.7262,59400.0
2010-01-05 15:00:00,17.56,17.61,17.51,17.6,77000.0,10.7262,10.7567,10.6956,10.7506,77000.0
2010-01-05 15:30:00,17.62,17.7,17.6,17.62,172500.0,10.7628,10.8117,10.7506,10.7628,172500.0
2010-01-06 09:30:00,17.62,17.8,17.62,17.7,54100.0,10.7628,10.8728,10.7628,10.8117,54100.0
2010-01-06 10:00:00,17.71,17.76,17.44,17.54,234200.0,10.8178,10.8483,10.6529,10.714,234200.0
2010-01-06 10:30:00,17.54,17.55,17.29,17.31,239100.0,10.714,10.7201,10.5613,10.5735,239100.0
2010-01-06 11:00:00,17.32,17.32,17.19,17.2,194200.0,10.5796,10.5796,10.5002,10.5063,194200.0
2010-01-06 11:30:00,17.2,17.36,17.16,17.16,138800.0,10.5063,10.604,10.4819,10.4819,138800.0
2010-01-06 12:00:00,17.16,17.17,17.07,17.08,184800.0,10.4819,10.488,10.4269,10.433,184800.0
2010-01-06 12:30:00,17.09,17.12,17.06,17.1,117800.0,10.4391,10.4574,10.4208,10.4452,117800.0
2010-01-06 13:00:00,17.11,17.17,17.1,17.13,98400.0,10.4513,10.488,10.4452,10.4635,98400.0
2010-01-06 13:30:00,17.13,17.27,17.11,17.22,197200.0,10.4635,10.549,10.4513,10.5185,197200.0
2010-01-06 14:00:00,17.21,17.37,17.21,17.37,192500.0,10.5124,10.6101,10.5124,10.6101,192500.0
2010-01-06 14:30:00,17.36,17.38,17.32,17.35,72300.0,10.604,10.6162,10.5796,10.5979,72300.0
2010-01-06 15:00:00,17.35,17.35,17.26,17.34,177600.0,10.5979,10.5979,10.5429,10.5918,177600.0
2010-01-06 15:30:00,17.34,17.39,17.32,17.38,160100.0,10.5918,10.6223,10.5796,10.6162,160100.0
2010-01-07 09:30:00,17.31,17.42,17.26,17.32,96100.0,10.5735,10.6407,10.5429,10.5796,96100.0
2010-01-07 10:00:00,17.32,17.44,17.32,17.43,44100.0,10.5796,10.6529,10.5796,10.6468,44100.0
2010-01-07 10:30:00,17.43,17.67,17.43,17.6,111300.0,10.6468,10.7934,10.6468,10.7506,111300.0
2010-01-07 11:00:00,17.61,17.64,17.58,17.58,41400.0,10.7567,10.7751,10.7384,10.7384,41400.0
2010-01-07 11:30:00,17.58,17.6,17.54,17.55,54300.0,10.7384,10.7506,10.714,10.7201,54300.0
2010-01-07 12:00:00,17.55,17.58,17.49,17.51,72500.0,10.7201,10.7384,10.6834,10.6956,72500.0
2010-01-07 12:30:00,17.51,17.53,17.48,17.48,53100.0,10.6956,10.7079,10.6773,10.6773,53100.0
2010-01-07 13:00:00,17.48,17.53,17.47,17.5,36200.0,10.6773,10.7079,10.6712,10.6895,36200.0
2010-01-07 13:30:00,17.51,17.52,17.49,17.51,34100.0,10.6956,10.7018,10.6834,10.6956,34100.0
2010-01-07 14:00:00,17.5,17.52,17.48,17.51,48200.0,10.6895,10.7018,10.6773,10.6956,48200.0
2010-01-07 14:30:00,17.51,17.55,17.49,17.52,50200.0,10.6956,10.7201,10.6834,10.7018,50200.0
2010-01-07 15:00:00,17.52,17.56,17.44,17.52,68400.0,10.7018,10.7262,10.6529,10.7018,68400.0
2010-01-07 15:30:00,17.53,17.75,17.5,17.59,184300.0,10.7079,10.8422,10.6895,10.7445,184300.0
2010-01-08 09:30:00,17.4,17.7,17.4,17.67,49300.0,10.6285,10.8117,10.6285,10.7934,49300.0
2010-01-08 10:00:00,17.64,17.65,17.48,17.51,41900.0,10.7751,10.7812,10.6773,10.6956,41900.0
2010-01-08 10:30:00,17.52,17.57,17.41,17.57,28600.0,10.7018,10.7323,10.6346,10.7323,28600.0
2010-01-08 11:00:00,17.56,17.59,17.52,17.56,33900.0,10.7262,10.7445,10.7018,10.7262,33900.0
2010-01-08 11:30:00,17.57,17.71,17.57,17.69,66600.0,10.7323,10.8178,10.7323,10.8056,66600.0
2010-01-08 12:00:00,17.69,17.72,17.66,17.67,35800.0,10.8056,10.8239,10.7873,10.7934,35800.0
2010-01-08 12:30:00,17.68,17.7,17.6,17.61,21300.0,10.7995,10.8117,10.7506,10.7567,21300.0
2010-01-08 13:00:00,17.62,17.65,17.61,17.61,29100.0,10.7628,10.7812,10.7567,10.7567,29100.0
2010-01-08 13:30:00,17.61,17.67,17.61,17.62,51000.0,10.7567,10.7934,10.7567,10.7628,51000.0
2010-01-08 14:00:00,17.62,17.65,17.6,17.61,20700.0,10.7628,10.7812,10.7506,10.7567,20700.0
2010-01-08 14:30:00,17.61,17.61,17.57,17.59,22500.0,10.7567,10.7567,10.7323,10.7445,22500.0
2010-01-08 15:00:00,17.59,17.63,17.59,17.62,35700.0,10.7445,10.7689,10.7445,10.7628,35700.0
2010-01-08 15:30:00,17.62,17.72,17.61,17.72,174900.0,10.7628,10.8239,10.7567,10.8239,174900.0
2010-01-11 09:30:00,17.78,17.88,17.66,17.69,61300.0,10.8606,10.9216,10.7873,10.8056,61300.0
2010-01-11 10:00:00,17.7,17.8,17.59,17.8,38700.0,10.8117,10.8728,10.7445,10.8728,38700.0
2010-01-11 10:30:00,17.81,17.88,17.75,17.87,54500.0,10.8789,10.9216,10.8422,10.9155,54500.0
2010-01-11 11:00:00,17.86,17.87,17.69,17.77,64600.0,10.9094,10.9155,10.8056,10.8545,64600.0
2010-01-11 11:30:00,17.77,17.9,17.77,17.9,40800.0,10.8545,10.9339,10.8545,10.9339,40800.0
2010-01-11 12:00:00,17.9,17.94,17.86,17.88,45600.0,10.9339,10.9583,10.9094,10.9216,45600.0
2010-01-11 12:30:00,17.88,17.88,17.79,17.83,31100.0,10.9216,10.9216,10.8667,10.8911,31100.0
2010-01-11 13:00:00,17.82,17.83,17.79,17.81,24300.0,10.885,10.8911,10.8667,10.8789,24300.0
2010-01-11 13:30:00,17.82,17.83,17.8,17.82,34300.0,10.885,10.8911,10.8728,10.885,34300.0
2010-01-11 14:00:00,17.82,17.83,17.75,17.75,64000.0,10.885,10.8911,10.8422,10.8422,64000.0
2010-01-11 14:30:00,17.75,17.79,17.75,17.79,32700.0,10.8422,10.8667,10.8422,10.8667,32700.0
2010-01-11 15:00:00,17.79,17.85,17.78,17.83,75300.0,10.8667,10.9033,10.8606,10.8911,75300.0
2010-01-11 15:30:00,17.84,17.91,17.83,17.86,116100.0,10.8972,10.94,10.8911,10.9094,116100.0
2010-01-12 09:30:00,17.69,17.77,17.53,17.65,42900.0,10.8056,10.8545,10.7079,10.7812,42900.0
2010-01-12 10:00:00,17.65,17.66,17.51,17.66,33100.0,10.7812,10.7873,10.6956,10.7873,33100.0
2010-01-12 10:30:00,17.65,17.65,17.56,17.58,40000.0,10.7812,10.7812,10.7262,10.7384,40000.0
2010-01-12 11:00:00,17.59,17.61,17.51,17.57,62900.0,10.7445,10.7567,10.6956,10.7323,62900.0
2010-01-12 11:30:00,17.56,17.58,17.5,17.51,39900.0,10.7262,10.7384,10.6895,10.6956,39900.0
2010-01-12 12:00:00,17.51,17.53,17.37,17.4,81700.0,10.6956,10.7079,10.6101,10.6285,81700.0
2010-01-12 12:30:00,17.4,17.4,17.33,17.34,57300.0,10.6285,10.6285,10.5857,10.5918,57300.0
2010-01-12 13:00:00,17.34,17.38,17.31,17.35,38400.0,10.5918,10.6162,10.5735,10.5979,38400.0
2010-01-12 13:30:00,17.37,17.48,17.36,17.48,19600.0,10.6101,10.6773,10.604,10.6773,19600.0
2010-01-12 14:00:00,17.48,17.49,17.4,17.41,35500.0,10.6773,10.6834,10.6285,10.6346,35500.0
2010-01-12 14:30:00,17.41,17.41,17.31,17.37,110400.0,10.6346,10.6346,10.5735,10.6101,110400.0
2010-01-12 15:00:00,17.37,17.4,17.35,17.35,66900.0,10.6101,10.6285,10.5979,10.5979,66900.0
2010-01-12 15:30:00,17.35,17.38,17.3,17.36,124600.0,10.5979,10.6162,10.5674,10.604,124600.0
2010-01-13 09:30:00,17.47,17.61,17.39,17.51,36800.0,10.6712,10.7567,10.6223,10.6956,36800.0
2010-01-13 10:00:00,17.5,17.5,17.31,17.32,42200.0,10.6895,10.6895,10.5735,10.5796,42200.0
2010-01-13 10:30:00,17.32,17.38,17.3,17.36,34600.0,10.5796,10.6162,10.5674,10.604,34600.0
2010-01-13 11:00:00,17.36,17.39,17.31,17.36,32100.0,10.604,10.6223,10.5735,10.604,32100.0
2010-01-13 11:30:00,17.37,17.39,17.35,17.37,26000.0,10.6101,10.6223,10.5979,10.6101,26000.0
2010-01-13 12:00:00,17.37,17.49,17.35,17.45,69700.0,10.6101,10.6834,10.5979,10.659,69700.0
2010-01-13 12:30:00,17.45,17.56,17.45,17.51,47600.0,10.659,10.7262,10.659,10.6956,47600.0
2010-01-13 13:00:00,17.5,17.54,17.49,17.53,32100.0,10.6895,10.714,10.6834,10.7079,32100.0
2010-01-13 13:30:00,17.53,17.57,17.47,17.51,66300.0,10.7079,10.7323,10.6712,10.6956,66300.0
2010-01-13 14:00:00,17.51,17.56,17.49,17.55,68700.0,10.6956,10.7262,10.6834,10.7201,68700.0
2010-01-13 14:30:00,17.55,17.59,17.54,17.58,30100.0,10.7201,10.7445,10.714,10.7384,30100.0
2010-01-13 15:00:00,17.59,17.59,17.55,17.58,34000.0,10.7445,10.7445,10.7201,10.7384,34000.0
2010-01-13 15:30:00,17.59,17.62,17.57,17.59,119800.0,10.7445,10.7628,10.7323,10.7445,119800.0
2010-01-14 09:30:00,17.5,17.65,17.48,17.48,22300.0,10.6895,10.7812,10.6773,10.6773,22300.0
2010-01-14 10:00:00,17.48,17.62,17.42,17.6,23300.0,10.6773,10.7628,10.6407,10.7506,23300.0
2010-01-14 10:30:00,17.61,17.61,17.45,17.47,50800.0,10.7567,10.7567,10.659,10.6712,50800.0
2010-01-14 11:00:00,17.45,17.61,17.43,17.6,27000.0,10.659,10.7567,10.6468,10.7506,27000.0
2010-01-14 11:30:00,17.59,17.61,17.53,17.55,17900.0,10.7445,10.7567,10.7079,10.7201,17900.0
2010-01-14 12:00:00,17.56,17.62,17.56,17.61,28400.0,10.7262,10.7628,10.7262,10.7567,28400.0
2010-01-14 12:30:00,17.61,17.63,17.54,17.56,33500.0,10.7567,10.7689,10.714,10.7262,33500.0
2010-01-14 13:00:00,17.56,17.63,17.56,17.6,35300.0,10.7262,10.7689,10.7262,10.7506,35300.0
2010-01-14 13:30:00,17.6,17.64,17.6,17.62,16400.0,10.7506,10.7751,10.7506,10.7628,16400.0
2010-01-14 14:00:00,17.62,17.62,17.56,17.61,37400.0,10.7628,10.7628,10.7262,10.7567,37400.0
2010-01-14 14:30:00,17.6,17.66,17.6,17.65,30200.0,10.7506,10.7873,10.7506,10.7812,30200.0
2010-01-14 15:00:00,17.64,17.66,17.62,17.66,39600.0,10.7751,10.7873,10.7628,10.7873,39600.0
2010-01-14 15:30:00,17.65,17.66,17.58,17.59,109300.0,10.7812,10.7873,10.7384,10.7445,109300.0
2010-01-15 09:30:00,17.6,17.66,17.56,17.63,120900.0,10.7506,10.7873,10.7262,10.7689,120900.0
2010-01-15 10:00:00,17.64,17.64,17.55,17.61,66100.0,10.7751,10.7751,10.7201,10.7567,66100.0
2010-01-15 10:30:00,17.61,17.65,17.56,17.65,75000.0,10.7567,10.7812,10.7262,10.7812,75000.0
2010-01-15 11:00:00,17.65,17.66,17.51,17.51,59900.0,10.7812,10.7873,10.6956,10.6956,59900.0
2010-01-15 11:30:00,17.5,17.58,17.5,17.53,54900.0,10.6895,10.7384,10.6895,10.7079,54900.0
2010-01-15 12:00:00,17.51,17.61,17.51,17.52,35200.0,10.6956,10.7567,10.6956,10.7018,35200.0
2010-01-15 12:30:00,17.51,17.57,17.5,17.57,32300.0,10.6956,10.7323,10.6895,10.7323,32300.0
2010-01-15 13:00:00,17.57,17.6,17.51,17.57,85300.0,10.7323,10.7506,10.6956,10.7323,85300.0
2010-01-15 13:30:00,17.56,17.58,17.53,17.54,27300.0,10.7262,10.7384,10.7079,10.714,27300.0
2010-01-15 14:00:00,17.55,17.58,17.54,17.55,28300.0,10.7201,10.7384,10.714,10.7201,28300.0
2010-01-15 14:30:00,17.56,17.59,17.51,17.59,39400.0,10.7262,10.7445,10.6956,10.7445,39400.0
2010-01-15 15:00:00,17.58,17.6,17.57,17.6,47900.0,10.7384,10.7506,10.7323,10.7506,47900.0
2010-01-15 15:30:00,17.6,17.71,17.59,17.65,212300.0,10.7506,10.8178,10.7445,10.7812,212300.0
2010-01-19 09:30:00,17.69,17.85,17.61,17.79,35300.0,10.8056,10.9033,10.7567,10.8667,35300.0
2010-01-19 10:00:00,17.81,17.87,17.76,17.78,61500.0,10.8789,10.9155,10.8483,10.8606,61500.0
2010-01-19 10:30:00,17.78,17.95,17.76,17.93,50800.0,10.8606,10.9644,10.8483,10.9522,50800.0
2010-01-19 11:00:00,17.93,17.94,17.84,17.89,42100.0,10.9522,10.9583,10.8972,10.9278,42100.0
2010-01-19 11:30:00,17.9,17.91,17.8,17.8,51600.0,10.9339,10.94,10.8728,10.8728,51600.0
2010-01-19 12:00:00,17.81,17.9,17.81,17.89,28300.0,10.8789,10.9339,10.8789,10.9278,28300.0
2010-01-19 12:30:00,17.89,17.96,17.89,17.95,25800.0,10.9278,10.9705,10.9278,10.9644,25800.0
2010-01-19 13:00:00,17.94,18.0,17.94,17.99,42300.0,10.9583,10.9949,10.9583,10.9888,42300.0
2010-01-19 13:30:00,17.99,18.0,17.97,17.99,49400.0,10.9888,10.9949,10.9766,10.9888,49400.0
2010-01-19 14:00:00,17.99,18.03,17.99,18.02,47500.0,10.9888,11.0133,10.9888,11.0072,47500.0
2010-01-19 14:30:00,18.03,18.03,18.0,18.01,52900.0,11.0133,11.0133,10.9949,11.0011,52900.0
2010-01-19 15:00:00,18.0,18.06,17.99,18.06,82000.0,10.9949,11.0316,10.9888,11.0316,82000.0
2010-01-19 15:30:00,18.05,18.12,18.02,18.11,164900.0,11.0255,11.0682,11.0072,11.0621,164900.0
2010-01-20 09:30:00,17.99,18.05,17.65,17.81,135900.0,10.9888,11.0255,10.7812,10.8789,135900.0
2010-01-20 10:00:00,17.77,17.82,17.63,17.75,69000.0,10.8545,10.885,10.7689,10.8422,69000.0
2010-01-20 10:30:00,17.71,17.85,17.7,17.81,34000.0,10.8178,10.9033,10.8117,10.8789,34000.0
2010-01-20 11:00:00,17.81,17.83,17.67,17.78,48600.0,10.8789,10.8911,10.7934,10.8606,48600.0
2010-01-20 11:30:00,17.79,17.8,17.72,17.77,18900.0,10.8667,10.8728,10.8239,10.8545,18900.0
2010-01-20 12:00:00,17.77,17.85,17.75,17.85,29300.0,10.8545,10.9033,10.8422,10.9033,29300.0
2010-01-20 12:30:00,17.86,17.87,17.83,17.86,24900.0,10.9094,10.9155,10.8911,10.9094,24900.0
2010-01-20 13:00:00,17.87,17.9,17.76,17.83,33900.0,10.9155,10.9339,10.8483,10.8911,33900.0
2010-01-20 13:30:00,17.83,17.86,17.81,17.83,21200.0,10.8911,10.9094,10.8789,10.8911,21200.0
2010-01-20 14:00:00,17.82,17.84,17.81,17.83,20200.0,10.885,10.8972,10.8789,10.8911,20200.0
2010-01-20 14:30:00,17.82,17.96,17.82,17.96,30100.0,10.885,10.9705,10.885,10.9705,30100.0
2010-01-20 15:00:00,17.95,17.96,17.86,17.91,35800.0,10.9644,10.9705,10.9094,10.94,35800.0
2010-01-20 15:30:00,17.92,17.94,17.9,17.91,144400.0,10.9461,10.9583,10.9339,10.94,144400.0
2010-01-21 09:30:00,17.87,18.04,17.77,17.78,26400.0,10.9155,11.0194,10.8545,10.8606,26400.0
2010-01-21 10:00:00,17.77,17.87,17.5,17.52,70300.0,10.8545,10.9155,10.6895,10.7018,70300.0
2010-01-21 10:30:00,17.52,17.69,17.46,17.6,115500.0,10.7018,10.8056,10.6651,10.7506,115500.0
2010-01-21 11:00:00,17.61,17.67,17.42,17.51,137900.0,10.7567,10.7934,10.6407,10.6956,137900.0
2010-01-21 11:30:00,17.52,17.62,17.45,17.52,97200.0,10.7018,10.7628,10.659,10.7018,97200.0
2010-01-21 12:00:00,17.53,17.72,17.49,17.52,77800.0,10.7079,10.8239,10.6834,10.7018,77800.0
2010-01-21 12:30:00,17.53,17.58,17.49,17.49,31700.0,10.7079,10.7384,10.6834,10.6834,31700.0
2010-01-21 13:00:00,17.5,17.53,17.46,17.5,35800.0,10.6895,10.7079,10.6651,10.6895,35800.0
2010-01-21 13:30:00,17.5,17.55,17.48,17.49,45800.0,10.6895,10.7201,10.6773,10.6834,45800.0
2010-01-21 14:00:00,17.49,17.5,17.36,17.42,74300.0,10.6834,10.6895,10.604,10.6407,74300.0
2010-01-21 14:30:00,17.42,17.48,17.37,17.43,52000.0,10.6407,10.6773,10.6101,10.6468,52000.0
2010-01-21 15:00:00,17.44,17.45,17.35,17.36,87900.0,10.6529,10.659,10.5979,10.604,87900.0
2010-01-21 15:30:00,17.35,17.4,17.23,17.24,153400.0,10.5979,10.6285,10.5246,10.5307,153400.0
2010-01-22 09:30:00,17.27,17.27,17.1,17.12,112600.0,10.549,10.549,10.4452,10.4574,112600.0
2010-01-22 10:00:00,17.12,17.14,16.93,17.1,124500.0,10.4574,10.4696,10.3414,10.4452,124500.0
2010-01-22 10:30:00,17.11,17.21,17.02,17.09,85500.0,10.4513,10.5124,10.3963,10.4391,85500.0
2010-01-22 11:00:00,17.09,17.23,17.08,17.23,92300.0,10.4391,10.5246,10.433,10.5246,92300.0
2010-01-22 11:30:00,17.23,17.24,17.0,17.03,46400.0,10.5246,10.5307,10.3841,10.4024,46400.0
2010-01-22 12:00:00,17.02,17.21,16.99,17.21,45100.0,10.3963,10.5124,10.378,10.5124,45100.0
2010-01-22 12:30:00,17.21,17.23,17.02,17.02,54700.0,10.5124,10.5246,10.3963,10.3963,54700.0
2010-01-22 13:00:00,17.02,17.03,16.84,16.86,118900.0,10.3963,10.4024,10.2864,10.2986,118900.0
2010-01-22 13:30:00,16.86,16.9,16.77,16.82,96300.0,10.2986,10.323,10.2436,10.2742,96300.0
2010-01-22 14:00:00,16.83,16.88,16.75,16.75,99600.0,10.2803,10.3108,10.2314,10.2314,99600.0
2010-01-22 14:30:00,16.75,16.85,16.73,16.77,90300.0,10.2314,10.2925,10.2192,10.2436,90300.0
2010-01-22 15:00:00,16.76,16.87,16.65,16.7,174400.0,10.2375,10.3047,10.1703,10.2009,174400.0
2010-01-22 15:30:00,16.71,16.72,16.54,16.59,308900.0,10.207,10.2131,10.1031,10.1337,308900.0
2010-01-25 09:30:00,17.0,17.0,16.69,16.86,61500.0,10.3841,10.3841,10.1948,10.2986,61500.0
2010-01-25 10:00:00,16.86,16.96,16.74,16.91,42600.0,10.2986,10.3597,10.2253,10.3291,42600.0
2010-01-25 10:30:00,16.91,16.98,16.84,16.91,35900.0,10.3291,10.3719,10.2864,10.3291,35900.0
2010-01-25 11:00:00,16.94,16.94,16.77,16.89,40600.0,10.3475,10.3475,10.2436,10.3169,40600.0
2010-01-25 11:30:00,16.89,16.97,16.85,16.94,29700.0,10.3169,10.3658,10.2925,10.3475,29700.0
2010-01-25 12:00:00,16.93,17.02,16.93,16.97,22100.0,10.3414,10.3963,10.3414,10.3658,22100.0
2010-01-25 12:30:00,16.97,17.08,16.97,16.99,40900.0,10.3658,10.433,10.3658,10.378,40900.0
2010-01-25 13:00:00,17.0,17.0,16.89,16.89,40000.0,10.3841,10.3841,10.3169,10.3169,40000.0
2010-01-25 13:30:00,16.9,16.93,16.85,16.85,46900.0,10.323,10.3414,10.2925,10.2925,46900.0
2010-01-25 14:00:00,16.86,16.88,16.79,16.81,27000.0,10.2986,10.3108,10.2558,10.2681,27000.0
2010-01-25 14:30:00,16.81,16.81,16.77,16.81,43700.0,10.2681,10.2681,10.2436,10.2681,43700.0
2010-01-25 15:00:00,16.81,16.82,16.73,16.8,144100.0,10.2681,10.2742,10.2192,10.262,144100.0
2010-01-25 15:30:00,16.79,16.89,16.72,16.73,195600.0,10.2558,10.3169,10.2131,10.2192,195600.0
2010-01-26 09:30:00,17.04,17.48,16.88,17.47,244800.0,10.4086,10.6773,10.3108,10.6712,244800.0
2010-01-26 10:00:00,17.49,17.6,17.39,17.45,215200.0,10.6834,10.7506,10.6223,10.659,215200.0
2010-01-26 10:30:00,17.43,17.44,17.19,17.25,177400.0,10.6468,10.6529,10.5002,10.5368,177400.0
2010-01-26 11:00:00,17.25,17.27,17.19,17.24,182100.0,10.5368,10.549,10.5002,10.5307,182100.0
2010-01-26 11:30:00,17.23,17.25,17.14,17.17,112900.0,10.5246,10.5368,10.4696,10.488,112900.0
2010-01-26 12:00:00,17.17,17.23,17.16,17.19,46200.0,10.488,10.5246,10.4819,10.5002,46200.0
2010-01-26 12:30:00,17.2,17.21,17.15,17.2,50400.0,10.5063,10.5124,10.4757,10.5063,50400.0
2010-01-26 13:00:00,17.2,17.21,17.16,17.2,27200.0,10.5063,10.5124,10.4819,10.5063,27200.0
2010-01-26 13:30:00,17.19,17.24,17.18,17.19,47400.0,10.5002,10.5307,10.4941,10.5002,47400.0
2010-01-26 14:00:00,17.2,17.2,17.1,17.11,53000.0,10.5063,10.5063,10.4452,10.4513,53000.0
2010-01-26 14:30:00,17.1,17.2,17.1,17.1,241800.0,10.4452,10.5063,10.4452,10.4452,241800.0
2010-01-26 15:00:00,17.11,17.14,16.93,16.98,116500.0,10.4513,10.4696,10.3414,10.3719,116500.0
2010-01-26 15:30:00,16.98,17.0,16.86,16.95,342500.0,10.3719,10.3841,10.2986,10.3536,342500.0
2010-01-27 09:30:00,16.96,17.11,16.8,17.09,85100.0,10.3597,10.4513,10.262,10.4391,85100.0
2010-01-27 10:00:00,17.09,17.13,16.99,17.1,94800.0,10.4391,10.4635,10.378,10.4452,94800.0
2010-01-27 10:30:00,17.12,17.15,16.9,17.04,87000.0,10.4574,10.4757,10.323,10.4086,87000.0
2010-01-27 11:00:00,17.04,17.04,16.9,17.0,39200.0,10.4086,10.4086,10.323,10.3841,39200.0
2010-01-27 11:30:00,16.99,17.11,16.95,17.11,48900.0,10.378,10.4513,10.3536,10.4513,48900.0
2010-01-27 12:00:00,17.1,17.1,17.05,17.07,31500.0,10.4452,10.4452,10.4147,10.4269,31500.0
2010-01-27 12:30:00,17.07,17.07,16.98,16.98,50700.0,10.4269,10.4269,10.3719,10.3719,50700.0
2010-01-27 13:00:00,16.98,17.02,16.91,16.91,33400.0,10.3719,10.3963,10.3291,10.3291,33400.0
2010-01-27 13:30:00,16.92,16.95,16.88,16.88,25200.0,10.3353,10.3536,10.3108,10.3108,25200.0
2010-01-27 14:00:00,16.88,17.01,16.83,16.86,49500.0,10.3108,10.3902,10.2803,10.2986,49500.0
2010-01-27 14:30:00,16.87,17.06,16.85,17.03,50700.0,10.3047,10.4208,10.2925,10.4024,50700.0
2010-01-27 15:00:00,17.02,17.03,16.87,17.01,61300.0,10.3963,10.4024,10.3047,10.3902,61300.0
2010-01-27 15:30:00,17.01,17.09,17.0,17.08,144000.0,10.3902,10.4391,10.3841,10.433,144000.0
2010-01-28 09:30:00,17.17,17.19,16.89,16.89,57500.0,10.488,10.5002,10.3169,10.3169,57500.0
2010-01-28 10:00:00,16.89,16.9,16.73,16.81,33200.0,10.3169,10.323,10.2192,10.2681,33200.0
2010-01-28 10:30:00,16.82,16.93,16.72,16.73,47300.0,10.2742,10.3414,10.2131,10.2192,47300.0
2010-01-28 11:00:00,16.72,16.74,16.63,16.64,44800.0,10.2131,10.2253,10.1581,10.1642,44800.0
2010-01-28 11:30:00,16.63,16.66,16.55,16.65,45600.0,10.1581,10.1764,10.1092,10.1703,45600.0
2010-01-28 12:00:00,16.65,16.65,16.55,16.58,23800.0,10.1703,10.1703,10.1092,10.1276,23800.0
2010-01-28 12:30:00,16.56,16.71,16.56,16.7,24000.0,10.1154,10.207,10.1154,10.2009,24000.0
2010-01-28 13:00:00,16.71,16.76,16.7,16.75,23800.0,10.207,10.2375,10.2009,10.2314,23800.0
2010-01-28 13:30:00,16.75,16.8,16.73,16.73,60700.0,10.2314,10.262,10.2192,10.2192,60700.0
2010-01-28 14:00:00,16.73,16.75,16.63,16.72,40600.0,10.2192,10.2314,10.1581,10.2131,40600.0
2010-01-28 14:30:00,16.72,16.78,16.67,16.76,29700.0,10.2131,10.2497,10.1825,10.2375,29700.0
2010-01-28 15:00:00,16.75,16.89,16.74,16.86,70700.0,10.2314,10.3169,10.2253,10.2986,70700.0
2010-01-28 15:30:00,16.86,16.91,16.66,16.69,257600.0,10.2986,10.3291,10.1764,10.1948,257600.0
2010-01-29 09:30:00,16.78,16.91,16.68,16.88,42500.0,10.2497,10.3291,10.1887,10.3108,42500.0
2010-01-29 10:00:00,16.89,17.02,16.81,17.0,92900.0,10.3169,10.3963,10.2681,10.3841,92900.0
2010-01-29 10:30:00,17.0,17.04,16.82,16.88,55600.0,10.3841,10.4086,10.2742,10.3108,55600.0
2010-01-29 11:00:00,16.88,16.93,16.79,16.79,35700.0,10.3108,10.3414,10.2558,10.2558,35700.0
2010-01-29 11:30:00,16.8,16.81,16.68,16.7,29800.0,10.262,10.2681,10.1887,10.2009,29800.0
2010-01-29 12:00:00,16.68,16.76,16.65,16.76,27700.0,10.1887,10.2375,10.1703,10.2375,27700.0
2010-01-29 12:30:00,16.75,16.8,16.69,16.76,26700.0,10.2314,10.262,10.1948,10.2375,26700.0
2010-01-29 13:00:00,16.78,16.84,16.74,16.79,41900.0,10.2497,10.2864,10.2253,10.2558,41900.0
2010-01-29 13:30:00,16.79,16.84,16.69,16.72,44300.0,10.2558,10.2864,10.1948,10.2131,44300.0
2010-01-29 14:00:00,16.73,16.79,16.71,16.75,43000.0,10.2192,10.2558,10.207,10.2314,43000.0
2010-01-29 14:30:00,16.75,16.75,16.61,16.68,82900.0,10.2314,10.2314,10.1459,10.1887,82900.0
2010-01-29 15:00:00,16.68,16.71,16.6,16.61,130600.0,10.1887,10.207,10.1398,10.1459,130600.0
2010-01-29 15:30:00,16.61,16.64,16.5,16.5,226200.0,10.1459,10.1642,10.0787,10.0787,226200.0
2010-02-01 09:30:00,16.64,16.73,16.6,16.6,59500.0,10.1642,10.2192,10.1398,10.1398,59500.0
2010-02-01 10:00:00,16.61,16.7,16.52,16.58,69000.0,10.1459,10.2009,10.0909,10.1276,69000.0
2010-02-01 10:30:00,16.59,16.66,16.57,16.58,44700.0,10.1337,10.1764,10.1215,10.1276,44700.0
2010-02-01 11:00:00,16.58,16.74,16.57,16.73,50100.0,10.1276,10.2253,10.1215,10.2192,50100.0
2010-02-01 11:30:00,16.72,16.72,16.6,16.61,28400.0,10.2131,10.2131,10.1398,10.1459,28400.0
2010-02-01 12:00:00,16.61,16.67,16.6,16.66,39200.0,10.1459,10.1825,10.1398,10.1764,39200.0
2010-02-01 12:30:00,16.65,16.78,16.65,16.76,67400.0,10.1703,10.2497,10.1703,10.2375,67400.0
2010-02-01 13:00:00,16.77,16.8,16.74,16.77,33900.0,10.2436,10.262,10.2253,10.2436,33900.0
2010-02-01 13:30:00,16.78,16.78,16.68,16.73,45000.0,10.2497,10.2497,10.1887,10.2192,45000.0
2010-02-01 14:00:00,16.73,16.75,16.68,16.71,24100.0,10.2192,10.2314,10.1887,10.207,24100.0
2010-02-01 14:30:00,16.72,16.77,16.71,16.71,29700.0,10.2131,10.2436,10.207,10.207,29700.0
2010-02-01 15:00:00,16.72,16.8,16.69,16.76,69800.0,10.2131,10.262,10.1948,10.2375,69800.0
2010-02-01 15:30:00,16.77,16.88,16.75,16.84,131700.0,10.2436,10.3108,10.2314,10.2864,131700.0
2010-02-02 09:30:00,16.9,16.9,16.71,16.73,50900.0,10.323,10.323,10.207,10.2192,50900.0
2010-02-02 10:00:00,16.74,16.95,16.64,16.94,67600.0,10.2253,10.3536,10.1642,10.3475,67600.0
2010-02-02 10:30:00,16.93,16.94,16.76,16.79,43400.0,10.3414,10.3475,10.2375,10.2558,43400.0
2010-02-02 11:00:00,16.79,16.8,16.7,16.78,26300.0,10.2558,10.262,10.2009,10.2497,26300.0
2010-02-02 11:30:00,16.79,16.81,16.68,16.68,32300.0,10.2558,10.2681,10.1887,10.1887,32300.0
2010-02-02 12:00:00,16.68,16.8,16.67,16.8,65900.0,10.1887,10.262,10.1825,10.262,65900.0
2010-02-02 12:30:00,16.8,16.84,16.75,16.81,71500.0,10.262,10.2864,10.2314,10.2681,71500.0
2010-02-02 13:00:00,16.82,16.82,16.76,16.8,28500.0,10.2742,10.2742,10.2375,10.262,28500.0
2010-02-02 13:30:00,16.81,16.82,16.78,16.78,43800.0,10.2681,10.2742,10.2497,10.2497,43800.0
2010-02-02 14:00:00,16.79,16.8,16.73,16.76,68700.0,10.2558,10.262,10.2192,10.2375,68700.0
2010-02-02 14:30:00,16.77,16.81,16.74,16.8,68100.0,10.2436,10.2681,10.2253,10.262,68100.0
2010-02-02 15:00:00,16.8,16.88,16.78,16.81,53100.0,10.262,10.3108,10.2497,10.2681,53100.0
2010-02-02 15:30:00,16.81,16.81,16.74,16.8,126700.0,10.2681,10.2681,10.2253,10.262,126700.0
2010-02-03 09:30:00,16.73,16.88,16.68,16.81,31000.0,10.2192,10.3108,10.1887,10.2681,31000.0
2010-02-03 10:00:00,16.82,16.89,16.7,16.72,33700.0,10.2742,10.3169,10.2009,10.2131,33700.0
2010-02-03 10:30:00,16.72,16.8,16.64,16.76,49500.0,10.2131,10.262,10.1642,10.2375,49500.0
2010-02-03 11:00:00,16.77,16.81,16.72,16.74,28100.0,10.2436,10.2681,10.2131,10.2253,28100.0
2010-02-03 11:30:00,16.74,16.75,16.62,16.63,44400.0,10.2253,10.2314,10.152,10.1581,44400.0
2010-02-03 12:00:00,16.63,16.79,16.63,16.71,25600.0,10.1581,10.2558,10.1581,10.207,25600.0
2010-02-03 12:30:00,16.74,16.78,16.67,16.72,30200.0,10.2253,10.2497,10.1825,10.2131,30200.0
2010-02-03 13:00:00,16.71,16.79,16.71,16.72,14900.0,10.207,10.2558,10.207,10.2131,14900.0
2010-02-03 13:30:00,16.71,16.77,16.66,16.71,29400.0,10.207,10.2436,10.1764,10.207,29400.0
2010-02-03 14:00:00,16.7,16.73,16.65,16.67,28400.0,10.2009,10.2192,10.1703,10.1825,28400.0
2010-02-03 14:30:00,16.67,16.71,16.63,16.64,32500.0,10.1825,10.207,10.1581,10.1642,32500.0
2010-02-03 15:00:00,16.64,16.73,16.63,16.65,45500.0,10.1642,10.2192,10.1581,10.1703,45500.0
2010-02-03 15:30:00,16.65,16.75,16.65,16.7,86600.0,10.1703,10.2314,10.1703,10.2009,86600.0
2010-02-04 09:30:00,16.47,16.6,16.28,16.32,103600.0,10.0604,10.1398,9.9443,9.9688,103600.0
2010-02-04 10:00:00,16.33,16.38,16.15,16.23,67300.0,9.9749,10.0054,9.8649,9.9138,67300.0
2010-02-04 10:30:00,16.23,16.31,16.2,16.2,42100.0,9.9138,9.9626,9.8955,9.8955,42100.0
2010-02-04 11:00:00,16.19,16.26,16.18,16.25,16500.0,9.8893,9.9321,9.8832,9.926,16500.0
2010-02-04 11:30:00,16.25,16.28,16.12,16.19,45000.0,9.926,9.9443,9.8466,9.8893,45000.0
2010-02-04 12:00:00,16.18,16.19,16.12,16.12,47500.0,9.8832,9.8893,9.8466,9.8466,47500.0
2010-02-04 12:30:00,16.12,16.12,15.99,16.02,136800.0,9.8466,9.8466,9.7672,9.7855,136800.0
2010-02-04 13:00:00,16.02,16.09,15.99,16.03,34200.0,9.7855,9.8283,9.7672,9.7916,34200.0
2010-02-04 13:30:00,16.03,16.07,15.99,16.01,56600.0,9.7916,9.816,9.7672,9.7794,56600.0
2010-02-04 14:00:00,16.0,16.11,15.99,16.09,62400.0,9.7733,9.8405,9.7672,9.8283,62400.0
2010-02-04 14:30:00,16.09,16.11,16.02,16.04,60800.0,9.8283,9.8405,9.7855,9.7977,60800.0
2010-02-04 15:00:00,16.04,16.06,15.94,15.95,79500.0,9.7977,9.8099,9.7366,9.7427,79500.0
2010-02-04 15:30:00,15.95,15.99,15.93,15.94,233500.0,9.7427,9.7672,9.7305,9.7366,233500.0
2010-02-05 09:30:00,15.86,16.02,15.78,15.86,78900.0,9.6878,9.7855,9.6389,9.6878,78900.0
2010-02-05 10:00:00,15.88,15.89,15.61,15.78,168000.0,9.7,9.7061,9.5351,9.6389,168000.0
2010-02-05 10:30:00,15.8,15.87,15.77,15.83,78700.0,9.6511,9.6939,9.6328,9.6694,78700.0
2010-02-05 11:00:00,15.84,15.84,15.74,15.78,88200.0,9.6756,9.6756,9.6145,9.6389,88200.0
2010-02-05 11:30:00,15.8,15.81,15.57,15.6,88500.0,9.6511,9.6572,9.5106,9.529,88500.0
2010-02-05 12:00:00,15.6,15.63,15.53,15.59,89600.0,9.529,9.5473,9.4862,9.5228,89600.0
2010-02-05 12:30:00,15.59,15.64,15.55,15.64,39400.0,9.5228,9.5534,9.4984,9.5534,39400.0
2010-02-05 13:00:00,15.63,15.64,15.5,15.51,46500.0,9.5473,9.5534,9.4679,9.474,46500.0
2010-02-05 13:30:00,15.51,15.52,15.34,15.36,66200.0,9.474,9.4801,9.3701,9.3824,66200.0
2010-02-05 14:00:00,15.36,15.56,15.35,15.55,65300.0,9.3824,9.5045,9.3762,9.4984,65300.0
2010-02-05 14:30:00,15.54,15.63,15.49,15.61,49600.0,9.4923,9.5473,9.4618,9.5351,49600.0
2010-02-05 15:00:00,15.61,15.88,15.61,15.79,91800.0,9.5351,9.7,9.5351,9.645,91800.0
2010-02-05 15:30:00,15.8,15.95,15.78,15.93,187500.0,9.6511,9.7427,9.6389,9.7305,187500.0
2010-02-08 09:30:00,15.98,15.98,15.56,15.72,116000.0,9.8878,9.8878,9.628,9.727,116000.0
2010-02-08 10:00:00,15.74,15.91,15.7,15.77,51800.0,9.7393,9.8445,9.7146,9.7579,51800.0
2010-02-08 10:30:00,15.76,15.78,15.68,15.78,60300.0,9.7517,9.7641,9.7022,9.7641,60300.0
2010-02-08 11:00:00,15.78,15.8,15.73,15.73,29100.0,9.7641,9.7765,9.7331,9.7331,29100.0
2010-02-08 11:30:00,15.73,15.74,15.65,15.7,27600.0,9.7331,9.7393,9.6836,9.7146,27600.0
2010-02-08 12:00:00,15.7,15.7,15.65,15.69,20700.0,9.7146,9.7146,9.6836,9.7084,20700.0
2010-02-08 12:30:00,15.7,15.71,15.59,15.6,61700.0,9.7146,9.7208,9.6465,9.6527,61700.0
2010-02-08 13:00:00,15.6,15.61,15.5,15.53,101700.0,9.6527,9.6589,9.5908,9.6094,101700.0
2010-02-08 13:30:00,15.53,15.53,15.46,15.47,42400.0,9.6094,9.6094,9.5661,9.5723,42400.0
2010-02-08 14:00:00,15.48,15.6,15.48,15.55,36300.0,9.5785,9.6527,9.5785,9.6218,36300.0
2010-02-08 14:30:00,15.55,15.56,15.49,15.49,34700.0,9.6218,9.628,9.5846,9.5846,34700.0
2010-02-08 15:00:00,15.5,15.51,15.45,15.47,57300.0,9.5908,9.597,9.5599,9.5723,57300.0
2010-02-08 15:30:00,15.47,15.54,15.41,15.41,142100.0,9.5723,9.6156,9.5351,9.5351,142100.0
2010-02-09 09:30:00,15.6,15.71,15.49,15.53,64800.0,9.6527,9.7208,9.5846,9.6094,64800.0
2010-02-09 10:00:00,15.51,15.65,15.48,15.52,67600.0,9.597,9.6836,9.5785,9.6032,67600.0
2010-02-09 10:30:00,15.52,15.63,15.51,15.55,98000.0,9.6032,9.6713,9.597,9.6218,98000.0
2010-02-09 11:00:00,15.55,15.61,15.52,15.56,92700.0,9.6218,9.6589,9.6032,9.628,92700.0
2010-02-09 11:30:00,15.55,15.74,15.52,15.65,86200.0,9.6218,9.7393,9.6032,9.6836,86200.0
2010-02-09 12:00:00,15.66,15.79,15.65,15.74,79300.0,9.6898,9.7703,9.6836,9.7393,79300.0
2010-02-09 12:30:00,15.74,15.77,15.61,15.7,64700.0,9.7393,9.7579,9.6589,9.7146,64700.0
2010-02-09 13:00:00,15.71,15.77,15.67,15.68,36100.0,9.7208,9.7579,9.696,9.7022,36100.0
2010-02-09 13:30:00,15.69,15.74,15.64,15.66,70200.0,9.7084,9.7393,9.6775,9.6898,70200.0
2010-02-09 14:00:00,15.67,15.68,15.6,15.6,40500.0,9.696,9.7022,9.6527,9.6527,40500.0
2010-02-09 14:30:00,15.61,15.67,15.55,15.57,53200.0,9.6589,9.696,9.6218,9.6341,53200.0
2010-02-09 15:00:00,15.57,15.68,15.55,15.66,73000.0,9.6341,9.7022,9.6218,9.6898,73000.0
2010-02-09 15:30:00,15.67,15.7,15.54,15.6,196800.0,9.696,9.7146,9.6156,9.6527,196800.0
2010-02-10 09:30:00,15.55,15.61,15.47,15.52,49200.0,9.6218,9.6589,9.5723,9.6032,49200.0
2010-02-10 10:00:00,15.49,15.49,15.3,15.39,94500.0,9.5846,9.5846,9.4671,9.5228,94500.0
2010-02-10 10:30:00,15.37,15.43,15.35,15.42,237700.0,9.5104,9.5475,9.498,9.5413,237700.0
2010-02-10 11:00:00,15.41,15.5,15.36,15.5,86600.0,9.5351,9.5908,9.5042,9.5908,86600.0
2010-02-10 11:30:00,15.5,15.56,15.45,15.47,23500.0,9.5908,9.628,9.5599,9.5723,23500.0
2010-02-10 12:00:00,15.49,15.61,15.45,15.61,23700.0,9.5846,9.6589,9.5599,9.6589,23700.0
2010-02-10 12:30:00,15.61,15.66,15.55,15.64,21100.0,9.6589,9.6898,9.6218,9.6775,21100.0
2010-02-10 13:00:00,15.63,15.73,15.63,15.71,36400.0,9.6713,9.7331,9.6713,9.7208,36400.0
2010-02-10 13:30:00,15.72,15.72,15.63,15.65,27900.0,9.727,9.727,9.6713,9.6836,27900.0
2010-02-10 14:00:00,15.64,15.69,15.63,15.65,27300.0,9.6775,9.7084,9.6713,9.6836,27300.0
2010-02-10 14:30:00,15.64,15.69,15.61,15.66,37700.0,9.6775,9.7084,9.6589,9.6898,37700.0
2010-02-10 15:00:00,15.66,15.74,15.66,15.71,52300.0,9.6898,9.7393,9.6898,9.7208,52300.0
2010-02-10 15:30:00,15.72,15.72,15.62,15.7,156300.0,9.727,9.727,9.6651,9.7146,156300.0
2010-02-11 09:30:00,15.6,15.74,15.51,15.7,31600.0,9.6527,9.7393,9.597,9.7146,31600.0
2010-02-11 10:00:00,15.69,15.83,15.65,15.8,40100.0,9.7084,9.795,9.6836,9.7765,40100.0
2010-02-11 10:30:00,15.82,15.84,15.72,15.8,65800.0,9.7888,9.8012,9.727,9.7765,65800.0
2010-02-11 11:00:00,15.8,15.92,15.77,15.91,45600.0,9.7765,9.8507,9.7579,9.8445,45600.0
2010-02-11 11:30:00,15.9,16.01,15.87,15.97,46100.0,9.8383,9.9064,9.8198,9.8817,46100.0
2010-02-11 12:00:00,15.96,16.0,15.93,15.94,23100.0,9.8755,9.9002,9.8569,9.8631,23100.0
2010-02-11 12:30:00,15.93,15.98,15.91,15.95,22900.0,9.8569,9.8878,9.8445,9.8693,22900.0
2010-02-11 13:00:00,15.95,16.02,15.94,16.0,16600.0,9.8693,9.9126,9.8631,9.9002,16600.0
2010-02-11 13:30:00,16.0,16.03,15.94,15.97,33700.0,9.9002,9.9188,9.8631,9.8817,33700.0
2010-02-11 14:00:00,15.96,16.07,15.94,16.05,49000.0,9.8755,9.9435,9.8631,9.9312,49000.0
2010-02-11 14:30:00,16.05,16.08,15.94,15.95,116100.0,9.9312,9.9497,9.8631,9.8693,116100.0
2010-02-11 15:00:00,15.96,16.0,15.94,15.98,67400.0,9.8755,9.9002,9.8631,9.8878,67400.0
2010-02-11 15:30:00,15.98,16.01,15.94,15.95,179000.0,9.8878,9.9064,9.8631,9.8693,179000.0
2010-02-12 09:30:00,15.78,15.92,15.65,15.91,57700.0,9.7641,9.8507,9.6836,9.8445,57700.0
2010-02-12 10:00:00,15.9,15.96,15.79,15.95,58400.0,9.8383,9.8755,9.7703,9.8693,58400.0
2010-02-12 10:30:00,15.95,15.99,15.89,15.91,26200.0,9.8693,9.894,9.8321,9.8445,26200.0
2010-02-12 11:00:00,15.92,16.0,15.9,15.98,24400.0,9.8507,9.9002,9.8383,9.8878,24400.0
2010-02-12 11:30:00,15.98,16.11,15.97,16.09,48900.0,9.8878,9.9683,9.8817,9.9559,48900.0
2010-02-12 12:00:00,16.09,16.3,16.09,16.25,64800.0,9.9559,10.0858,9.9559,10.0549,64800.0
2010-02-12 12:30:00,16.24,16.37,16.24,16.33,111100.0,10.0487,10.1292,10.0487,10.1044,111100.0
2010-02-12 13:00:00,16.33,16.33,16.16,16.21,47400.0,10.1044,10.1044,9.9992,10.0302,47400.0
2010-02-12 13:30:00,16.2,16.31,16.15,16.28,69500.0,10.024,10.092,9.993,10.0735,69500.0
2010-02-12 14:00:00,16.28,16.39,16.28,16.37,54000.0,10.0735,10.1415,10.0735,10.1292,54000.0
2010-02-12 14:30:00,16.36,16.4,16.31,16.35,74300.0,10.123,10.1477,10.092,10.1168,74300.0
2010-02-12 15:00:00,16.34,16.35,16.26,16.32,95200.0,10.1106,10.1168,10.0611,10.0982,95200.0
2010-02-12 15:30:00,16.32,16.4,16.3,16.4,216000.0,10.0982,10.1477,10.0858,10.1477,216000.0
2010-02-16 09:30:00,16.5,16.69,16.29,16.44,77800.0,10.2096,10.3272,10.0797,10.1725,77800.0
2010-02-16 10:00:00,16.44,16.51,16.39,16.48,45100.0,10.1725,10.2158,10.1415,10.1972,45100.0
2010-02-16 10:30:00,16.48,16.56,16.47,16.5,32100.0,10.1972,10.2467,10.191,10.2096,32100.0
2010-02-16 11:00:00,16.5,16.52,16.47,16.52,15200.0,10.2096,10.222,10.191,10.222,15200.0
2010-02-16 11:30:00,16.53,16.62,16.52,16.61,31500.0,10.2282,10.2838,10.222,10.2777,31500.0
2010-02-16 12:00:00,16.62,16.69,16.57,16.64,73500.0,10.2838,10.3272,10.2529,10.2962,73500.0
2010-02-16 12:30:00,16.63,16.65,16.61,16.64,26000.0,10.29,10.3024,10.2777,10.2962,26000.0
2010-02-16 13:00:00,16.65,16.65,16.6,16.61,15800.0,10.3024,10.3024,10.2715,10.2777,15800.0
2010-02-16 13:30:00,16.62,16.63,16.61,16.61,9500.0,10.2838,10.29,10.2777,10.2777,9500.0
2010-02-16 14:00:00,16.61,16.64,16.61,16.62,17900.0,10.2777,10.2962,10.2777,10.2838,17900.0
2010-02-16 14:30:00,16.62,16.64,16.6,16.63,34500.0,10.2838,10.2962,10.2715,10.29,34500.0
2010-02-16 15:00:00,16.64,16.67,16.63,16.66,29500.0,10.2962,10.3148,10.29,10.3086,29500.0
2010-02-16 15:30:00,16.66,16.7,16.65,16.7,83300.0,10.3086,10.3333,10.3024,10.3333,83300.0
2010-02-17 09:30:00,16.83,16.83,16.71,16.76,30500.0,10.4138,10.4138,10.3395,10.3705,30500.0
2010-02-17 10:00:00,16.77,16.81,16.72,16.77,26500.0,10.3767,10.4014,10.3457,10.3767,26500.0
2010-02-17 10:30:00,16.77,16.8,16.67,16.69,25600.0,10.3767,10.3952,10.3148,10.3272,25600.0
2010-02-17 11:00:00,16.69,16.75,16.62,16.65,43600.0,10.3272,10.3643,10.2838,10.3024,43600.0
2010-02-17 11:30:00,16.65,16.73,16.64,16.73,23100.0,10.3024,10.3519,10.2962,10.3519,23100.0
2010-02-17 12:00:00,16.72,16.83,16.72,16.83,21100.0,10.3457,10.4138,10.3457,10.4138,21100.0
2010-02-17 12:30:00,16.82,16.83,16.76,16.8,20300.0,10.4076,10.4138,10.3705,10.3952,20300.0
2010-02-17 13:00:00,16.8,16.84,16.79,16.79,26200.0,10.3952,10.42,10.389,10.389,26200.0
2010-02-17 13:30:00,16.8,16.8,16.78,16.8,45000.0,10.3952,10.3952,10.3828,10.3952,45000.0
2010-02-17 14:00:00,16.79,16.81,16.72,16.75,46600.0,10.389,10.4014,10.3457,10.3643,46600.0
2010-02-17 14:30:00,16.75,16.8,16.74,16.8,84900.0,10.3643,10.3952,10.3581,10.3952,84900.0
2010-02-17 15:00:00,16.8,16.83,16.79,16.83,125000.0,10.3952,10.4138,10.389,10.4138,125000.0
2010-02-17 15:30:00,16.83,16.85,16.79,16.84,83300.0,10.4138,10.4262,10.389,10.42,83300.0
2010-02-18 09:30:00,16.79,16.9,16.79,16.86,51600.0,10.389,10.4571,10.389,10.4324,51600.0
2010-02-18 10:00:00,16.86,16.91,16.83,16.85,37500.0,10.4324,10.4633,10.4138,10.4262,37500.0
2010-02-18 10:30:00,16.86,16.93,16.83,16.91,31000.0,10.4324,10.4757,10.4138,10.4633,31000.0
2010-02-18 11:00:00,16.91,16.91,16.86,16.86,24500.0,10.4633,10.4633,10.4324,10.4324,24500.0
2010-02-18 11:30:00,16.87,16.9,16.85,16.9,14700.0,10.4385,10.4571,10.4262,10.4571,14700.0
2010-02-18 12:00:00,16.9,16.91,16.84,16.89,15600.0,10.4571,10.4633,10.42,10.4509,15600.0
2010-02-18 12:30:00,16.89,16.92,16.89,16.92,34400.0,10.4509,10.4695,10.4509,10.4695,34400.0
2010-02-18 13:00:00,16.91,16.93,16.91,16.91,14100.0,10.4633,10.4757,10.4633,10.4633,14100.0
2010-02-18 13:30:00,16.91,16.94,16.91,16.94,24200.0,10.4633,10.4819,10.4633,10.4819,24200.0
2010-02-18 14:00:00,16.94,16.97,16.92,16.95,23100.0,10.4819,10.5004,10.4695,10.488,23100.0
2010-02-18 14:30:00,16.94,16.99,16.92,16.98,46000.0,10.4819,10.5128,10.4695,10.5066,46000.0
2010-02-18 15:00:00,16.99,17.02,16.99,17.01,28700.0,10.5128,10.5314,10.5128,10.5252,28700.0
2010-02-18 15:30:00,17.01,17.05,17.0,17.04,69800.0,10.5252,10.5499,10.519,10.5437,69800.0
2010-02-19 09:30:00,16.85,17.2,16.84,17.05,71200.0,10.4262,10.6427,10.42,10.5499,71200.0
2010-02-19 10:00:00,17.0,17.16,17.0,17.16,34700.0,10.519,10.618,10.519,10.618,34700.0
2010-02-19 10:30:00,17.13,17.18,17.1,17.11,24100.0,10.5994,10.6304,10.5809,10.587,24100.0
2010-02-19 11:00:00,17.1,17.22,17.08,17.22,33600.0,10.5809,10.6551,10.5685,10.6551,33600.0
2010-02-19 11:30:00,17.21,17.29,17.19,17.27,40300.0,10.6489,10.6984,10.6365,10.686,40300.0
2010-02-19 12:00:00,17.28,17.32,17.26,17.32,35900.0,10.6922,10.717,10.6799,10.717,35900.0
2010-02-19 12:30:00,17.31,17.31,17.26,17.28,17700.0,10.7108,10.7108,10.6799,10.6922,17700.0
2010-02-19 13:00:00,17.29,17.3,17.24,17.26,31500.0,10.6984,10.7046,10.6675,10.6799,31500.0
2010-02-19 13:30:00,17.26,17.3,17.24,17.28,30200.0,10.6799,10.7046,10.6675,10.6922,30200.0
2010-02-19 14:00:00,17.28,17.3,17.26,17.27,44900.0,10.6922,10.7046,10.6799,10.686,44900.0
2010-02-19 14:30:00,17.27,17.33,17.27,17.31,61000.0,10.686,10.7232,10.686,10.7108,61000.0
2010-02-19 15:00:00,17.32,17.32,17.19,17.2,47100.0,10.717,10.717,10.6365,10.6427,47100.0
2010-02-19 15:30:00,17.21,17.22,17.18,17.2,107000.0,10.6489,10.6551,10.6304,10.6427,107000.0
2010-02-22 09:30:00,17.31,17.38,17.14,17.19,32300.0,10.7108,10.7541,10.6056,10.6365,32300.0
2010-02-22 10:00:00,17.19,17.19,17.06,17.13,58600.0,10.6365,10.6365,10.5561,10.5994,58600.0
2010-02-22 10:30:00,17.13,17.17,17.1,17.13,44600.0,10.5994,10.6242,10.5809,10.5994,44600.0
2010-02-22 11:00:00,17.13,17.15,17.12,17.13,29000.0,10.5994,10.6118,10.5932,10.5994,29000.0
2010-02-22 11:30:00,17.14,17.17,17.14,17.14,77400.0,10.6056,10.6242,10.6056,10.6056,77400.0
2010-02-22 12:00:00,17.15,17.18,17.14,17.14,15200.0,10.6118,10.6304,10.6056,10.6056,15200.0
2010-02-22 12:30:00,17.15,17.19,17.15,17.19,17800.0,10.6118,10.6365,10.6118,10.6365,17800.0
2010-02-22 13:00:00,17.18,17.21,17.18,17.2,23100.0,10.6304,10.6489,10.6304,10.6427,23100.0
2010-02-22 13:30:00,17.21,17.23,17.2,17.23,34200.0,10.6489,10.6613,10.6427,10.6613,34200.0
2010-02-22 14:00:00,17.23,17.26,17.22,17.26,41300.0,10.6613,10.6799,10.6551,10.6799,41300.0
2010-02-22 14:30:00,17.25,17.28,17.25,17.25,56700.0,10.6737,10.6922,10.6737,10.6737,56700.0
2010-02-22 15:00:00,17.25,17.26,17.23,17.25,45400.0,10.6737,10.6799,10.6613,10.6737,45400.0
2010-02-22 15:30:00,17.24,17.26,17.21,17.26,266500.0,10.6675,10.6799,10.6489,10.6799,266500.0
2010-02-23 09:30:00,17.15,17.36,17.12,17.24,49500.0,10.6118,10.7417,10.5932,10.6675,49500.0
2010-02-23 10:00:00,17.24,17.25,17.09,17.15,193100.0,10.6675,10.6737,10.5747,10.6118,193100.0
2010-02-23 10:30:00,17.15,17.25,17.09,17.23,63400.0,10.6118,10.6737,10.5747,10.6613,63400.0
2010-02-23 11:00:00,17.23,17.26,17.2,17.22,76800.0,10.6613,10.6799,10.6427,10.6551,76800.0
2010-02-23 11:30:00,17.22,17.26,17.21,17.24,57500.0,10.6551,10.6799,10.6489,10.6675,57500.0
2010-02-23 12:00:00,17.24,17.25,17.16,17.16,37700.0,10.6675,10.6737,10.618,10.618,37700.0
2010-02-23 12:30:00,17.16,17.18,17.1,17.15,67100.0,10.618,10.6304,10.5809,10.6118,67100.0
2010-02-23 13:00:00,17.15,17.24,17.14,17.24,92400.0,10.6118,10.6675,10.6056,10.6675,92400.0
2010-02-23 13:30:00,17.23,17.26,17.18,17.21,81800.0,10.6613,10.6799,10.6304,10.6489,81800.0
2010-02-23 14:00:00,17.22,17.26,17.17,17.2,77300.0,10.6551,10.6799,10.6242,10.6427,77300.0
2010-02-23 14:30:00,17.2,17.31,17.2,17.3,77300.0,10.6427,10.7108,10.6427,10.7046,77300.0
2010-02-23 15:00:00,17.3,17.31,17.23,17.3,81100.0,10.7046,10.7108,10.6613,10.7046,81100.0
2010-02-23 15:30:00,17.29,17.3,17.18,17.2,178700.0,10.6984,10.7046,10.6304,10.6427,178700.0
2010-02-24 09:30:00,17.22,17.36,17.2,17.33,37700.0,10.6551,10.7417,10.6427,10.7232,37700.0
2010-02-24 10:00:00,17.31,17.35,17.24,17.33,53200.0,10.7108,10.7355,10.6675,10.7232,53200.0
2010-02-24 10:30:00,17.32,17.58,17.31,17.5,102500.0,10.717,10.8779,10.7108,10.8284,102500.0
2010-02-24 11:00:00,17.51,17.54,17.5,17.52,66500.0,10.8345,10.8531,10.8284,10.8407,66500.0
2010-02-24 11:30:00,17.52,17.55,17.52,17.52,53700.0,10.8407,10.8593,10.8407,10.8407,53700.0
2010-02-24 12:00:00,17.52,17.54,17.52,17.52,40500.0,10.8407,10.8531,10.8407,10.8407,40500.0
2010-02-24 12:30:00,17.52,17.55,17.52,17.52,38600.0,10.8407,10.8593,10.8407,10.8407,38600.0
2010-02-24 13:00:00,17.52,17.54,17.52,17.54,60500.0,10.8407,10.8531,10.8407,10.8531,60500.0
2010-02-24 13:30:00,17.54,17.55,17.45,17.53,89300.0,10.8531,10.8593,10.7974,10.8469,89300.0
2010-02-24 14:00:00,17.52,17.53,17.52,17.52,43000.0,10.8407,10.8469,10.8407,10.8407,43000.0
2010-02-24 14:30:00,17.52,17.54,17.49,17.53,114200.0,10.8407,10.8531,10.8222,10.8469,114200.0
2010-02-24 15:00:00,17.53,17.53,17.52,17.52,69800.0,10.8469,10.8469,10.8407,10.8407,69800.0
2010-02-24 15:30:00,17.53,17.63,17.52,17.63,168400.0,10.8469,10.9088,10.8407,10.9088,168400.0
2010-02-25 09:30:00,17.41,17.41,17.22,17.36,36000.0,10.7727,10.7727,10.6551,10.7417,36000.0
2010-02-25 10:00:00,17.37,17.42,17.29,17.31,46600.0,10.7479,10.7789,10.6984,10.7108,46600.0
2010-02-25 10:30:00,17.32,17.34,17.26,17.26,35500.0,10.717,10.7294,10.6799,10.6799,35500.0
2010-02-25 11:00:00,17.27,17.3,17.2,17.23,45700.0,10.686,10.7046,10.6427,10.6613,45700.0
2010-02-25 11:30:00,17.22,17.22,17.17,17.2,29800.0,10.6551,10.6551,10.6242,10.6427,29800.0
2010-02-25 12:00:00,17.2,17.31,17.2,17.28,22000.0,10.6427,10.7108,10.6427,10.6922,22000.0
2010-02-25 12:30:00,17.28,17.37,17.28,17.36,18300.0,10.6922,10.7479,10.6922,10.7417,18300.0
2010-02-25 13:00:00,17.35,17.35,17.3,17.33,11400.0,10.7355,10.7355,10.7046,10.7232,11400.0
2010-02-25 13:30:00,17.33,17.5,17.32,17.47,33800.0,10.7232,10.8284,10.717,10.8098,33800.0
2010-02-25 14:00:00,17.49,17.52,17.4,17.4,35900.0,10.8222,10.8407,10.7665,10.7665,35900.0
2010-02-25 14:30:00,17.4,17.42,17.35,17.37,27100.0,10.7665,10.7789,10.7355,10.7479,27100.0
2010-02-25 15:00:00,17.38,17.47,17.35,17.47,60700.0,10.7541,10.8098,10.7355,10.8098,60700.0
2010-02-25 15:30:00,17.47,17.55,17.44,17.51,132300.0,10.8098,10.8593,10.7912,10.8345,132300.0
2010-02-26 09:30:00,17.51,17.56,17.4,17.47,33600.0,10.8345,10.8655,10.7665,10.8098,33600.0
2010-02-26 10:00:00,17.46,17.53,17.28,17.53,36700.0,10.8036,10.8469,10.6922,10.8469,36700.0
2010-02-26 10:30:00,17.52,17.6,17.49,17.54,42100.0,10.8407,10.8902,10.8222,10.8531,42100.0
2010-02-26 11:00:00,17.54,17.54,17.49,17.49,26200.0,10.8531,10.8531,10.8222,10.8222,26200.0
2010-02-26 11:30:00,17.49,17.55,17.46,17.48,26500.0,10.8222,10.8593,10.8036,10.816,26500.0
2010-02-26 12:00:00,17.48,17.49,17.37,17.4,25200.0,10.816,10.8222,10.7479,10.7665,25200.0
2010-02-26 12:30:00,17.39,17.49,17.38,17.47,32700.0,10.7603,10.8222,10.7541,10.8098,32700.0
2010-02-26 13:00:00,17.48,17.55,17.47,17.55,11300.0,10.816,10.8593,10.8098,10.8593,11300.0
2010-02-26 13:30:00,17.55,17.64,17.54,17.61,36500.0,10.8593,10.915,10.8531,10.8964,36500.0
2010-02-26 14:00:00,17.61,17.61,17.56,17.6,25500.0,10.8964,10.8964,10.8655,10.8902,25500.0
2010-02-26 14:30:00,17.59,17.61,17.58,17.6,28500.0,10.884,10.8964,10.8779,10.8902,28500.0
2010-02-26 15:00:00,17.6,17.6,17.52,17.53,38100.0,10.8902,10.8902,10.8407,10.8469,38100.0
2010-02-26 15:30:00,17.52,17.56,17.48,17.5,126600.0,10.8407,10.8655,10.816,10.8284,126600.0
2010-03-01 09:30:00,17.56,17.61,17.44,17.54,53300.0,10.8655,10.8964,10.7912,10.8531,53300.0
2010-03-01 10:00:00,17.52,17.74,17.48,17.74,51600.0,10.8407,10.9769,10.816,10.9769,51600.0
2010-03-01 10:30:00,17.74,17.74,17.65,17.74,34300.0,10.9769,10.9769,10.9212,10.9769,34300.0
2010-03-01 11:00:00,17.74,17.82,17.72,17.78,32400.0,10.9769,11.0264,10.9645,11.0016,32400.0
2010-03-01 11:30:00,17.78,17.87,17.78,17.87,37100.0,11.0016,11.0573,11.0016,11.0573,37100.0
2010-03-01 12:00:00,17.88,17.92,17.87,17.89,37800.0,11.0635,11.0882,11.0573,11.0697,37800.0
2010-03-01 12:30:00,17.88,17.89,17.84,17.84,44200.0,11.0635,11.0697,11.0387,11.0387,44200.0
2010-03-01 13:00:00,17.84,17.85,17.8,17.83,39500.0,11.0387,11.0449,11.014,11.0326,39500.0
2010-03-01 13:30:00,17.83,17.89,17.83,17.89,35500.0,11.0326,11.0697,11.0326,11.0697,35500.0
2010-03-01 14:00:00,17.88,17.9,17.86,17.87,40200.0,11.0635,11.0759,11.0511,11.0573,40200.0
2010-03-01 14:30:00,17.87,17.89,17.84,17.86,51800.0,11.0573,11.0697,11.0387,11.0511,51800.0
2010-03-01 15:00:00,17.85,17.88,17.81,17.86,74400.0,11.0449,11.0635,11.0202,11.0511,74400.0
2010-03-01 15:30:00,17.85,17.92,17.84,17.91,141700.0,11.0449,11.0882,11.0387,11.0821,141700.0
2010-03-02 09:30:00,18.01,18.04,17.94,18.04,53600.0,11.1439,11.1625,11.1006,11.1625,53600.0
2010-03-02 10:00:00,18.04,18.08,17.97,18.04,61600.0,11.1625,11.1872,11.1192,11.1625,61600.0
2010-03-02 10:30:00,18.02,18.09,18.02,18.06,30200.0,11.1501,11.1934,11.1501,11.1749,30200.0
2010-03-02 11:00:00,18.06,18.1,18.05,18.08,32400.0,11.1749,11.1996,11.1687,11.1872,32400.0
2010-03-02 11:30:00,18.07,18.14,18.05,18.13,24800.0,11.1811,11.2244,11.1687,11.2182,24800.0
2010-03-02 12:00:00,18.14,18.14,18.06,18.06,27100.0,11.2244,11.2244,11.1749,11.1749,27100.0
2010-03-02 12:30:00,18.06,18.11,18.06,18.11,25900.0,11.1749,11.2058,11.1749,11.2058,25900.0
2010-03-02 13:00:00,18.1,18.12,18.09,18.11,15600.0,11.1996,11.212,11.1934,11.2058,15600.0
2010-03-02 13:30:00,18.11,18.14,18.1,18.14,24600.0,11.2058,11.2244,11.1996,11.2244,24600.0
2010-03-02 14:00:00,18.14,18.16,18.07,18.07,79400.0,11.2244,11.2367,11.1811,11.1811,79400.0
2010-03-02 14:30:00,18.07,18.11,18.0,18.03,67900.0,11.1811,11.2058,11.1377,11.1563,67900.0
2010-03-02 15:00:00,18.03,18.07,18.0,18.0,65300.0,11.1563,11.1811,11.1377,11.1377,65300.0
2010-03-02 15:30:00,18.0,18.02,17.96,18.01,150500.0,11.1377,11.1501,11.113,11.1439,150500.0
2010-03-03 09:30:00,18.14,18.2,18.05,18.11,29700.0,11.2244,11.2615,11.1687,11.2058,29700.0
2010-03-03 10:00:00,18.13,18.19,18.1,18.16,32000.0,11.2182,11.2553,11.1996,11.2367,32000.0
2010-03-03 10:30:00,18.15,18.17,18.1,18.1,127700.0,11.2306,11.2429,11.1996,11.1996,127700.0
2010-03-03 11:00:00,18.11,18.22,18.1,18.17,52800.0,11.2058,11.2739,11.1996,11.2429,52800.0
2010-03-03 11:30:00,18.18,18.18,18.14,18.15,26800.0,11.2491,11.2491,11.2244,11.2306,26800.0
2010-03-03 12:00:00,18.15,18.16,18.13,18.15,28700.0,11.2306,11.2367,11.2182,11.2306,28700.0
2010-03-03 12:30:00,18.16,18.16,18.14,18.16,46200.0,11.2367,11.2367,11.2244,11.2367,46200.0
2010-03-03 13:00:00,18.16,18.18,18.15,18.16,45100.0,11.2367,11.2491,11.2306,11.2367,45100.0
2010-03-03 13:30:00,18.16,18.21,18.16,18.2,30400.0,11.2367,11.2677,11.2367,11.2615,30400.0
2010-03-03 14:00:00,18.19,18.2,18.18,18.18,48500.0,11.2553,11.2615,11.2491,11.2491,48500.0
2010-03-03 14:30:00,18.18,18.22,18.16,18.18,106200.0,11.2491,11.2739,11.2367,11.2491,106200.0
2010-03-03 15:00:00,18.19,18.22,18.15,18.18,137800.0,11.2553,11.2739,11.2306,11.2491,137800.0
2010-03-03 15:30:00,18.18,18.24,18.18,18.21,172600.0,11.2491,11.2862,11.2491,11.2677,172600.0
2010-03-04 09:30:00,18.25,18.4,18.15,18.38,117000.0,11.2924,11.3852,11.2306,11.3729,117000.0
2010-03-04 10:00:00,18.36,18.42,18.25,18.28,41100.0,11.3605,11.3976,11.2924,11.311,41100.0
2010-03-04 10:30:00,18.27,18.29,18.22,18.28,36500.0,11.3048,11.3172,11.2739,11.311,36500.0
2010-03-04 11:00:00,18.25,18.33,18.25,18.32,37200.0,11.2924,11.3419,11.2924,11.3357,37200.0
2010-03-04 11:30:00,18.33,18.33,18.28,18.28,23800.0,11.3419,11.3419,11.311,11.311,23800.0
2010-03-04 12:00:00,18.27,18.3,18.24,18.27,21100.0,11.3048,11.3234,11.2862,11.3048,21100.0
2010-03-04 12:30:00,18.26,18.28,18.23,18.27,27900.0,11.2986,11.311,11.2801,11.3048,27900.0
2010-03-04 13:00:00,18.27,18.31,18.27,18.3,48700.0,11.3048,11.3296,11.3048,11.3234,48700.0
2010-03-04 13:30:00,18.3,18.32,18.28,18.3,37900.0,11.3234,11.3357,11.311,11.3234,37900.0
2010-03-04 14:00:00,18.3,18.33,18.27,18.27,30100.0,11.3234,11.3419,11.3048,11.3048,30100.0
2010-03-04 14:30:00,18.27,18.32,18.27,18.3,37700.0,11.3048,11.3357,11.3048,11.3234,37700.0
2010-03-04 15:00:00,18.3,18.3,18.26,18.28,67600.0,11.3234,11.3234,11.2986,11.311,67600.0
2010-03-04 15:30:00,18.28,18.36,18.27,18.32,174800.0,11.311,11.3605,11.3048,11.3357,174800.0
2010-03-05 09:30:00,18.39,18.47,18.32,18.44,53300.0,11.3791,11.4286,11.3357,11.41,53300.0
2010-03-05 10:00:00,18.43,18.55,18.43,18.55,80800.0,11.4038,11.4781,11.4038,11.4781,80800.0
2010-03-05 10:30:00,18.54,18.55,18.48,18.54,31600.0,11.4719,11.4781,11.4347,11.4719,31600.0
2010-03-05 11:00:00,18.54,18.58,18.51,18.55,43500.0,11.4719,11.4966,11.4533,11.4781,43500.0
2010-03-05 11:30:00,18.55,18.55,18.49,18.5,28900.0,11.4781,11.4781,11.4409,11.4471,28900.0
2010-03-05 12:00:00,18.49,18.52,18.48,18.5,40500.0,11.4409,11.4595,11.4347,11.4471,40500.0
2010-03-05 12:30:00,18.5,18.53,18.49,18.53,43400.0,11.4471,11.4657,11.4409,11.4657,43400.0
2010-03-05 13:00:00,18.52,18.58,18.52,18.58,55100.0,11.4595,11.4966,11.4595,11.4966,55100.0
2010-03-05 13:30:00,18.58,18.58,18.48,18.49,29900.0,11.4966,11.4966,11.4347,11.4409,29900.0
2010-03-05 14:00:00,18.49,18.5,18.45,18.48,25500.0,11.4409,11.4471,11.4162,11.4347,25500.0
2010-03-05 14:30:00,18.48,18.58,18.47,18.54,40900.0,11.4347,11.4966,11.4286,11.4719,40900.0
2010-03-05 15:00:00,18.55,18.6,18.52,18.53,99000.0,11.4781,11.509,11.4595,11.4657,99000.0
2010-03-05 15:30:00,18.54,18.63,18.53,18.58,203000.0,11.4719,11.5276,11.4657,11.4966,203000.0
2010-03-08 09:30:00,18.52,18.68,18.52,18.6,30200.0,11.4595,11.5585,11.4595,11.509,30200.0
2010-03-08 10:00:00,18.59,18.71,18.56,18.68,31900.0,11.5028,11.5771,11.4842,11.5585,31900.0
2010-03-08 10:30:00,18.68,18.69,18.6,18.6,26000.0,11.5585,11.5647,11.509,11.509,26000.0
2010-03-08 11:00:00,18.61,18.62,18.6,18.6,16400.0,11.5152,11.5214,11.509,11.509,16400.0
2010-03-08 11:30:00,18.6,18.62,18.58,18.62,21400.0,11.509,11.5214,11.4966,11.5214,21400.0
2010-03-08 12:00:00,18.61,18.62,18.59,18.61,17500.0,11.5152,11.5214,11.5028,11.5152,17500.0
2010-03-08 12:30:00,18.61,18.62,18.58,18.62,13200.0,11.5152,11.5214,11.4966,11.5214,13200.0
2010-03-08 13:00:00,18.61,18.66,18.61,18.64,24000.0,11.5152,11.5461,11.5152,11.5337,24000.0
2010-03-08 13:30:00,18.64,18.69,18.64,18.67,33700.0,11.5337,11.5647,11.5337,11.5523,33700.0
2010-03-08 14:00:00,18.67,18.67,18.62,18.65,20000.0,11.5523,11.5523,11.5214,11.5399,20000.0
2010-03-08 14:30:00,18.66,18.67,18.55,18.57,81600.0,11.5461,11.5523,11.4781,11.4904,81600.0
2010-03-08 15:00:00,18.58,18.61,18.58,18.6,32600.0,11.4966,11.5152,11.4966,11.509,32600.0
2010-03-08 15:30:00,18.6,18.66,18.58,18.63,157100.0,11.509,11.5461,11.4966,11.5276,157100.0
2010-03-09 09:30:00,18.55,18.74,18.55,18.62,39000.0,11.4781,11.5956,11.4781,11.5214,39000.0
2010-03-09 10:00:00,18.61,18.67,18.55,18.6,24100.0,11.5152,11.5523,11.4781,11.509,24100.0
2010-03-09 10:30:00,18.59,18.64,18.57,18.59,17500.0,11.5028,11.5337,11.4904,11.5028,17500.0
2010-03-09 11:00:00,18.59,18.65,18.56,18.65,17800.0,11.5028,11.5399,11.4842,11.5399,17800.0
2010-03-09 11:30:00,18.65,18.73,18.65,18.7,26500.0,11.5399,11.5894,11.5399,11.5709,26500.0
2010-03-09 12:00:00,18.7,18.86,18.7,18.86,42900.0,11.5709,11.6699,11.5709,11.6699,42900.0
2010-03-09 12:30:00,18.85,18.87,18.82,18.85,39000.0,11.6637,11.6761,11.6451,11.6637,39000.0
2010-03-09 13:00:00,18.85,18.86,18.78,18.79,52500.0,11.6637,11.6699,11.6204,11.6266,52500.0
2010-03-09 13:30:00,18.78,18.81,18.78,18.8,28000.0,11.6204,11.6389,11.6204,11.6328,28000.0
2010-03-09 14:00:00,18.79,18.85,18.79,18.84,23500.0,11.6266,11.6637,11.6266,11.6575,23500.0
2010-03-09 14:30:00,18.85,18.86,18.72,18.72,47000.0,11.6637,11.6699,11.5833,11.5833,47000.0
2010-03-09 15:00:00,18.72,18.78,18.6,18.65,73100.0,11.5833,11.6204,11.509,11.5399,73100.0
2010-03-09 15:30:00,18.64,18.7,18.62,18.67,87700.0,11.5337,11.5709,11.5214,11.5523,87700.0
2010-03-10 09:30:00,18.69,18.72,18.6,18.62,34500.0,11.5647,11.5833,11.509,11.5214,34500.0
2010-03-10 10:00:00,18.64,18.75,18.6,18.74,41100.0,11.5337,11.6018,11.509,11.5956,41100.0
2010-03-10 10:30:00,18.75,18.8,18.74,18.77,28600.0,11.6018,11.6328,11.5956,11.6142,28600.0
2010-03-10 11:00:00,18.77,18.96,18.77,18.96,81700.0,11.6142,11.7318,11.6142,11.7318,81700.0
2010-03-10 11:30:00,18.97,18.97,18.77,18.83,60700.0,11.7379,11.7379,11.6142,11.6513,60700.0
2010-03-10 12:00:00,18.82,18.84,18.59,18.61,30600.0,11.6451,11.6575,11.5028,11.5152,30600.0
2010-03-10 12:30:00,18.57,18.68,18.54,18.67,20800.0,11.4904,11.5585,11.4719,11.5523,20800.0
2010-03-10 13:00:00,18.68,18.73,18.63,18.69,24300.0,11.5585,11.5894,11.5276,11.5647,24300.0
2010-03-10 13:30:00,18.69,18.74,18.69,18.71,47800.0,11.5647,11.5956,11.5647,11.5771,47800.0
2010-03-10 14:00:00,18.71,18.88,18.69,18.86,39800.0,11.5771,11.6823,11.5647,11.6699,39800.0
2010-03-10 14:30:00,18.86,18.9,18.82,18.82,35100.0,11.6699,11.6946,11.6451,11.6451,35100.0
2010-03-10 15:00:00,18.82,18.84,18.76,18.77,43200.0,11.6451,11.6575,11.608,11.6142,43200.0
2010-03-10 15:30:00,18.76,18.82,18.71,18.79,102500.0,11.608,11.6451,11.5771,11.6266,102500.0
2010-03-11 09:30:00,18.75,18.76,18.5,18.57,40500.0,11.6018,11.608,11.4471,11.4904,40500.0
2010-03-11 10:00:00,18.55,18.63,18.53,18.56,30700.0,11.4781,11.5276,11.4657,11.4842,30700.0
2010-03-11 10:30:00,18.55,18.65,18.55,18.63,42300.0,11.4781,11.5399,11.4781,11.5276,42300.0
2010-03-11 11:00:00,18.63,18.64,18.55,18.56,27800.0,11.5276,11.5337,11.4781,11.4842,27800.0
2010-03-11 11:30:00,18.56,18.56,18.5,18.56,22400.0,11.4842,11.4842,11.4471,11.4842,22400.0
2010-03-11 12:00:00,18.56,18.57,18.48,18.5,46400.0,11.4842,11.4904,11.4347,11.4471,46400.0
2010-03-11 12:30:00,18.5,18.55,18.46,18.55,24600.0,11.4471,11.4781,11.4224,11.4781,24600.0
2010-03-11 13:00:00,18.55,18.6,18.54,18.58,31200.0,11.4781,11.509,11.4719,11.4966,31200.0
2010-03-11 13:30:00,18.58,18.59,18.56,18.56,18700.0,11.4966,11.5028,11.4842,11.4842,18700.0
2010-03-11 14:00:00,18.56,18.56,18.48,18.54,51100.0,11.4842,11.4842,11.4347,11.4719,51100.0
2010-03-11 14:30:00,18.53,18.61,18.53,18.6,42300.0,11.4657,11.5152,11.4657,11.509,42300.0
2010-03-11 15:00:00,18.6,18.7,18.6,18.66,55000.0,11.509,11.5709,11.509,11.5461,55000.0
2010-03-11 15:30:00,18.66,18.71,18.62,18.67,86200.0,11.5461,11.5771,11.5214,11.5523,86200.0
2010-03-12 09:30:00,18.75,18.75,18.66,18.69,34600.0,11.6018,11.6018,11.5461,11.5647,34600.0
2010-03-12 10:00:00,18.69,18.69,18.49,18.52,56000.0,11.5647,11.5647,11.4409,11.4595,56000.0
2010-03-12 10:30:00,18.53,18.57,18.5,18.53,44100.0,11.4657,11.4904,11.4471,11.4657,44100.0
2010-03-12 11:00:00,18.53,18.7,18.52,18.7,48400.0,11.4657,11.5709,11.4595,11.5709,48400.0
2010-03-12 11:30:00,18.7,18.72,18.66,18.69,32200.0,11.5709,11.5833,11.5461,11.5647,32200.0
2010-03-12 12:00:00,18.68,18.75,18.65,18.75,45900.0,11.5585,11.6018,11.5399,11.6018,45900.0
2010-03-12 12:30:00,18.74,18.75,18.68,18.74,35100.0,11.5956,11.6018,11.5585,11.5956,35100.0
2010-03-12 13:00:00,18.73,18.79,18.73,18.75,51900.0,11.5894,11.6266,11.5894,11.6018,51900.0
2010-03-12 13:30:00,18.76,18.81,18.75,18.81,64300.0,11.608,11.6389,11.6018,11.6389,64300.0
2010-03-12 14:00:00,18.82,18.82,18.75,18.75,40800.0,11.6451,11.6451,11.6018,11.6018,40800.0
2010-03-12 14:30:00,18.74,18.75,18.68,18.7,84400.0,11.5956,11.6018,11.5585,11.5709,84400.0
2010-03-12 15:00:00,18.7,18.7,18.65,18.66,48500.0,11.5709,11.5709,11.5399,11.5461,48500.0
2010-03-12 15:30:00,18.66,18.78,18.66,18.76,105300.0,11.5461,11.6204,11.5461,11.608,105300.0
2010-03-15 09:30:00,18.77,18.77,18.58,18.59,22100.0,11.6142,11.6142,11.4966,11.5028,22100.0
2010-03-15 10:00:00,18.58,18.68,18.55,18.65,21000.0,11.4966,11.5585,11.4781,11.5399,21000.0
2010-03-15 10:30:00,18.67,18.67,18.57,18.63,26600.0,11.5523,11.5523,11.4904,11.5276,26600.0
2010-03-15 11:00:00,18.65,18.66,18.53,18.54,18400.0,11.5399,11.5461,11.4657,11.4719,18400.0
2010-03-15 11:30:00,18.54,18.6,18.51,18.59,32800.0,11.4719,11.509,11.4533,11.5028,32800.0
2010-03-15 12:00:00,18.58,18.68,18.55,18.67,22000.0,11.4966,11.5585,11.4781,11.5523,22000.0
2010-03-15 12:30:00,18.67,18.67,18.62,18.64,37100.0,11.5523,11.5523,11.5214,11.5337,37100.0
2010-03-15 13:00:00,18.63,18.64,18.61,18.61,32200.0,11.5276,11.5337,11.5152,11.5152,32200.0
2010-03-15 13:30:00,18.62,18.66,18.59,18.62,13700.0,11.5214,11.5461,11.5028,11.5214,13700.0
2010-03-15 14:00:00,18.61,18.61,18.57,18.59,14000.0,11.5152,11.5152,11.4904,11.5028,14000.0
2010-03-15 14:30:00,18.59,18.67,18.55,18.64,30400.0,11.5028,11.5523,11.4781,11.5337,30400.0
2010-03-15 15:00:00,18.64,18.73,18.64,18.72,65500.0,11.5337,11.5894,11.5337,11.5833,65500.0
2010-03-15 15:30:00,18.73,18.74,18.7,18.72,91600.0,11.5894,11.5956,11.5709,11.5833,91600.0
2010-03-16 09:30:00,18.8,18.8,18.66,18.72,14700.0,11.6328,11.6328,11.5461,11.5833,14700.0
2010-03-16 10:00:00,18.72,18.75,18.66,18.71,17900.0,11.5833,11.6018,11.5461,11.5771,17900.0
2010-03-16 10:30:00,18.74,18.81,18.72,18.8,15000.0,11.5956,11.6389,11.5833,11.6328,15000.0
2010-03-16 11:00:00,18.81,18.84,18.76,18.82,25100.0,11.6389,11.6575,11.608,11.6451,25100.0
2010-03-16 11:30:00,18.82,18.83,18.77,18.81,25100.0,11.6451,11.6513,11.6142,11.6389,25100.0
2010-03-16 12:00:00,18.79,18.82,18.78,18.8,21000.0,11.6266,11.6451,11.6204,11.6328,21000.0
2010-03-16 12:30:00,18.8,18.81,18.77,18.77,21900.0,11.6328,11.6389,11.6142,11.6142,21900.0
2010-03-16 13:00:00,18.78,18.79,18.75,18.78,22300.0,11.6204,11.6266,11.6018,11.6204,22300.0
2010-03-16 13:30:00,18.78,18.82,18.78,18.79,19000.0,11.6204,11.6451,11.6204,11.6266,19000.0
2010-03-16 14:00:00,18.79,18.86,18.75,18.84,26300.0,11.6266,11.6699,11.6018,11.6575,26300.0
2010-03-16 14:30:00,18.82,18.82,18.71,18.8,50300.0,11.6451,11.6451,11.5771,11.6328,50300.0
2010-03-16 15:00:00,18.79,18.85,18.76,18.82,44200.0,11.6266,11.6637,11.608,11.6451,44200.0
2010-03-16 15:30:00,18.81,18.9,18.8,18.89,76400.0,11.6389,11.6946,11.6328,11.6884,76400.0
2010-03-17 09:30:00,18.95,19.06,18.92,18.99,30300.0,11.7256,11.7936,11.707,11.7503,30300.0
2010-03-17 10:00:00,19.0,19.0,18.91,18.91,25200.0,11.7565,11.7565,11.7008,11.7008,25200.0
2010-03-17 10:30:00,18.91,18.94,18.9,18.94,16500.0,11.7008,11.7194,11.6946,11.7194,16500.0
2010-03-17 11:00:00,18.94,18.95,18.93,18.93,22600.0,11.7194,11.7256,11.7132,11.7132,22600.0
2010-03-17 11:30:00,18.94,18.98,18.93,18.95,93200.0,11.7194,11.7441,11.7132,11.7256,93200.0
2010-03-17 12:00:00,18.96,18.96,18.93,18.95,56000.0,11.7318,11.7318,11.7132,11.7256,56000.0
2010-03-17 12:30:00,18.95,18.96,18.94,18.95,47100.0,11.7256,11.7318,11.7194,11.7256,47100.0
2010-03-17 13:00:00,18.95,18.96,18.94,18.96,15300.0,11.7256,11.7318,11.7194,11.7318,15300.0
2010-03-17 13:30:00,18.95,19.03,18.95,18.99,48300.0,11.7256,11.7751,11.7256,11.7503,48300.0
2010-03-17 14:00:00,18.99,19.01,18.99,19.01,46200.0,11.7503,11.7627,11.7503,11.7627,46200.0
2010-03-17 14:30:00,19.01,19.07,18.99,19.05,72400.0,11.7627,11.7998,11.7503,11.7874,72400.0
2010-03-17 15:00:00,19.05,19.1,19.04,19.06,110200.0,11.7874,11.8184,11.7813,11.7936,110200.0
2010-03-17 15:30:00,19.07,19.09,19.02,19.07,103800.0,11.7998,11.8122,11.7689,11.7998,103800.0
2010-03-18 09:30:00,19.01,19.1,18.93,19.1,19200.0,11.7627,11.8184,11.7132,11.8184,19200.0
2010-03-18 10:00:00,19.09,19.14,19.07,19.11,34100.0,11.8122,11.8431,11.7998,11.8246,34100.0
2010-03-18 10:30:00,19.11,19.16,19.02,19.16,23000.0,11.8246,11.8555,11.7689,11.8555,23000.0
2010-03-18 11:00:00,19.15,19.2,19.1,19.11,39100.0,11.8493,11.8803,11.8184,11.8246,39100.0
2010-03-18 11:30:00,19.1,19.1,18.97,19.01,24300.0,11.8184,11.8184,11.7379,11.7627,24300.0
2010-03-18 12:00:00,19.02,19.03,18.94,18.95,38000.0,11.7689,11.7751,11.7194,11.7256,38000.0
2010-03-18 12:30:00,18.95,18.96,18.91,18.96,23200.0,11.7256,11.7318,11.7008,11.7318,23200.0
2010-03-18 13:00:00,18.96,19.03,18.96,19.01,43200.0,11.7318,11.7751,11.7318,11.7627,43200.0
2010-03-18 13:30:00,19.01,19.05,18.98,18.99,34700.0,11.7627,11.7874,11.7441,11.7503,34700.0
2010-03-18 14:00:00,18.98,19.03,18.98,19.01,27500.0,11.7441,11.7751,11.7441,11.7627,27500.0
2010-03-18 14:30:00,19.02,19.05,18.99,19.0,27500.0,11.7689,11.7874,11.7503,11.7565,27500.0
2010-03-18 15:00:00,19.01,19.04,18.97,19.04,48800.0,11.7627,11.7813,11.7379,11.7813,48800.0
2010-03-18 15:30:00,19.04,19.05,18.97,19.01,87600.0,11.7813,11.7874,11.7379,11.7627,87600.0
2010-03-19 09:30:00,19.02,19.35,18.93,19.05,216700.0,11.7689,11.9731,11.7132,11.7874,216700.0
2010-03-19 10:00:00,19.05,19.05,18.79,18.83,56800.0,11.7874,11.7874,11.6266,11.6513,56800.0
2010-03-19 10:30:00,18.83,18.97,18.8,18.94,41000.0,11.6513,11.7379,11.6328,11.7194,41000.0
2010-03-19 11:00:00,18.94,18.95,18.77,18.79,56600.0,11.7194,11.7256,11.6142,11.6266,56600.0
2010-03-19 11:30:00,18.78,18.9,18.77,18.88,40100.0,11.6204,11.6946,11.6142,11.6823,40100.0
2010-03-19 12:00:00,18.88,18.89,18.77,18.77,39100.0,11.6823,11.6884,11.6142,11.6142,39100.0
2010-03-19 12:30:00,18.77,18.83,18.75,18.75,23600.0,11.6142,11.6513,11.6018,11.6018,23600.0
2010-03-19 13:00:00,18.76,18.8,18.75,18.78,41500.0,11.608,11.6328,11.6018,11.6204,41500.0
2010-03-19 13:30:00,18.78,18.79,18.72,18.73,38500.0,11.6204,11.6266,11.5833,11.5894,38500.0
2010-03-19 14:00:00,18.74,18.79,18.71,18.78,34700.0,11.5956,11.6266,11.5771,11.6204,34700.0
2010-03-19 14:30:00,18.77,18.81,18.76,18.77,50900.0,11.6142,11.6389,11.608,11.6142,50900.0
2010-03-19 15:00:00,18.77,18.84,18.77,18.8,42500.0,11.6142,11.6575,11.6142,11.6328,42500.0
2010-03-19 15:30:00,18.79,18.79,18.7,18.72,180700.0,11.6266,11.6266,11.5709,11.5833,180700.0
2010-03-22 09:30:00,18.6,18.67,18.47,18.67,62300.0,11.509,11.5523,11.4286,11.5523,62300.0
2010-03-22 10:00:00,18.65,18.87,18.61,18.87,25800.0,11.5399,11.6761,11.5152,11.6761,25800.0
2010-03-22 10:30:00,18.87,18.94,18.84,18.88,25400.0,11.6761,11.7194,11.6575,11.6823,25400.0
2010-03-22 11:00:00,18.89,18.91,18.82,18.84,30300.0,11.6884,11.7008,11.6451,11.6575,30300.0
2010-03-22 11:30:00,18.84,18.85,18.81,18.84,25600.0,11.6575,11.6637,11.6389,11.6575,25600.0
2010-03-22 12:00:00,18.84,18.85,18.8,18.83,19400.0,11.6575,11.6637,11.6328,11.6513,19400.0
2010-03-22 12:30:00,18.83,18.91,18.83,18.88,38400.0,11.6513,11.7008,11.6513,11.6823,38400.0
2010-03-22 13:00:00,18.88,18.99,18.88,18.96,36900.0,11.6823,11.7503,11.6823,11.7318,36900.0
2010-03-22 13:30:00,18.95,18.97,18.93,18.94,38900.0,11.7256,11.7379,11.7132,11.7194,38900.0
2010-03-22 14:00:00,18.94,18.96,18.9,18.96,36100.0,11.7194,11.7318,11.6946,11.7318,36100.0
2010-03-22 14:30:00,18.97,19.0,18.93,18.94,33300.0,11.7379,11.7565,11.7132,11.7194,33300.0
2010-03-22 15:00:00,18.95,18.96,18.92,18.94,24700.0,11.7256,11.7318,11.707,11.7194,24700.0
2010-03-22 15:30:00,18.94,18.99,18.92,18.94,68300.0,11.7194,11.7503,11.707,11.7194,68300.0
2010-03-23 09:30:00,19.0,19.0,18.8,18.88,37500.0,11.7565,11.7565,11.6328,11.6823,37500.0
2010-03-23 10:00:00,18.86,18.94,18.75,18.87,49900.0,11.6699,11.7194,11.6018,11.6761,49900.0
2010-03-23 10:30:00,18.88,18.89,18.78,18.8,61800.0,11.6823,11.6884,11.6204,11.6328,61800.0
2010-03-23 11:00:00,18.81,18.83,18.72,18.83,48000.0,11.6389,11.6513,11.5833,11.6513,48000.0
2010-03-23 11:30:00,18.84,18.92,18.79,18.92,31900.0,11.6575,11.707,11.6266,11.707,31900.0
2010-03-23 12:00:00,18.92,19.0,18.9,18.99,32600.0,11.707,11.7565,11.6946,11.7503,32600.0
2010-03-23 12:30:00,18.97,18.99,18.91,18.92,34400.0,11.7379,11.7503,11.7008,11.707,34400.0
2010-03-23 13:00:00,18.93,19.07,18.93,19.05,37700.0,11.7132,11.7998,11.7132,11.7874,37700.0
2010-03-23 13:30:00,19.04,19.05,18.94,18.95,22200.0,11.7813,11.7874,11.7194,11.7256,22200.0
2010-03-23 14:00:00,18.94,18.96,18.92,18.94,36900.0,11.7194,11.7318,11.707,11.7194,36900.0
2010-03-23 14:30:00,18.94,18.98,18.92,18.95,48800.0,11.7194,11.7441,11.707,11.7256,48800.0
2010-03-23 15:00:00,18.95,19.15,18.94,19.13,62400.0,11.7256,11.8493,11.7194,11.8369,62400.0
2010-03-23 15:30:00,19.13,19.15,19.09,19.14,95500.0,11.8369,11.8493,11.8122,11.8431,95500.0
2010-03-24 09:30:00,19.05,19.23,19.02,19.19,135700.0,11.7874,11.8988,11.7689,11.8741,135700.0
2010-03-24 10:00:00,19.18,19.28,19.18,19.2,87700.0,11.8679,11.9298,11.8679,11.8803,87700.0
2010-03-24 10:30:00,19.21,19.27,19.18,19.18,52200.0,11.8864,11.9236,11.8679,11.8679,52200.0
2010-03-24 11:00:00,19.19,19.19,19.0,19.09,53300.0,11.8741,11.8741,11.7565,11.8122,53300.0
2010-03-24 11:30:00,19.08,19.17,19.08,19.17,26100.0,11.806,11.8617,11.806,11.8617,26100.0
2010-03-24 12:00:00,19.18,19.19,19.11,19.19,106900.0,11.8679,11.8741,11.8246,11.8741,106900.0
2010-03-24 12:30:00,19.18,19.21,19.18,19.19,36600.0,11.8679,11.8864,11.8679,11.8741,36600.0
2010-03-24 13:00:00,19.19,19.22,19.15,19.19,65100.0,11.8741,11.8926,11.8493,11.8741,65100.0
2010-03-24 13:30:00,19.2,19.25,19.16,19.23,90500.0,11.8803,11.9112,11.8555,11.8988,90500.0
2010-03-24 14:00:00,19.23,19.24,19.17,19.19,62100.0,11.8988,11.905,11.8617,11.8741,62100.0
2010-03-24 14:30:00,19.2,19.22,19.17,19.18,34900.0,11.8803,11.8926,11.8617,11.8679,34900.0
2010-03-24 15:00:00,19.18,19.21,19.1,19.15,197800.0,11.8679,11.8864,11.8184,11.8493,197800.0
2010-03-24 15:30:00,19.16,19.22,19.13,19.21,268700.0,11.8555,11.8926,11.8369,11.8864,268700.0
2010-03-25 09:30:00,19.36,19.5,19.27,19.38,268500.0,11.9793,12.0659,11.9236,11.9916,268500.0
2010-03-25 10:00:00,19.38,19.4,19.35,19.35,74600.0,11.9916,12.004,11.9731,11.9731,74600.0
2010-03-25 10:30:00,19.35,19.45,19.35,19.42,213500.0,11.9731,12.0349,11.9731,12.0164,213500.0
2010-03-25 11:00:00,19.43,19.57,19.39,19.55,225700.0,12.0226,12.1092,11.9978,12.0968,225700.0
2010-03-25 11:30:00,19.55,19.66,19.54,19.64,174800.0,12.0968,12.1649,12.0906,12.1525,174800.0
2010-03-25 12:00:00,19.63,19.63,19.58,19.59,49100.0,12.1463,12.1463,12.1154,12.1216,49100.0
2010-03-25 12:30:00,19.59,19.66,19.59,19.62,38200.0,12.1216,12.1649,12.1216,12.1401,38200.0
2010-03-25 13:00:00,19.6,19.62,19.57,19.59,100100.0,12.1278,12.1401,12.1092,12.1216,100100.0
2010-03-25 13:30:00,19.6,19.61,19.52,19.54,172400.0,12.1278,12.1339,12.0783,12.0906,172400.0
2010-03-25 14:00:00,19.55,19.55,19.43,19.44,97800.0,12.0968,12.0968,12.0226,12.0288,97800.0
2010-03-25 14:30:00,19.44,19.48,19.38,19.39,120300.0,12.0288,12.0535,11.9916,11.9978,120300.0
2010-03-25 15:00:00,19.39,19.46,19.25,19.27,103200.0,11.9978,12.0411,11.9112,11.9236,103200.0
2010-03-25 15:30:00,19.27,19.3,19.06,19.06,394000.0,11.9236,11.9421,11.7936,11.7936,394000.0
2010-03-26 09:30:00,19.07,19.22,19.05,19.12,104600.0,11.7998,11.8926,11.7874,11.8308,104600.0
2010-03-26 10:00:00,19.11,19.23,19.11,19.18,101700.0,11.8246,11.8988,11.8246,11.8679,101700.0
2010-03-26 10:30:00,19.18,19.2,19.14,19.15,52200.0,11.8679,11.8803,11.8431,11.8493,52200.0
2010-03-26 11:00:00,19.14,19.19,19.12,19.17,82000.0,11.8431,11.8741,11.8308,11.8617,82000.0
2010-03-26 11:30:00,19.17,19.21,19.15,19.15,23300.0,11.8617,11.8864,11.8493,11.8493,23300.0
2010-03-26 12:00:00,19.15,19.16,19.12,19.12,50000.0,11.8493,11.8555,11.8308,11.8308,50000.0
2010-03-26 12:30:00,19.12,19.18,19.1,19.14,69100.0,11.8308,11.8679,11.8184,11.8431,69100.0
2010-03-26 13:00:00,19.14,19.16,19.06,19.13,84500.0,11.8431,11.8555,11.7936,11.8369,84500.0
2010-03-26 13:30:00,19.13,19.22,19.12,19.17,45600.0,11.8369,11.8926,11.8308,11.8617,45600.0
2010-03-26 14:00:00,19.17,19.25,19.11,19.24,58700.0,11.8617,11.9112,11.8246,11.905,58700.0
2010-03-26 14:30:00,19.24,19.3,19.21,19.25,74400.0,11.905,11.9421,11.8864,11.9112,74400.0
2010-03-26 15:00:00,19.24,19.29,19.2,19.26,91100.0,11.905,11.9359,11.8803,11.9174,91100.0
2010-03-26 15:30:00,19.27,19.28,19.18,19.25,148900.0,11.9236,11.9298,11.8679,11.9112,148900.0
2010-03-29 09:30:00,19.37,19.4,19.28,19.28,47200.0,11.9854,12.004,11.9298,11.9298,47200.0
2010-03-29 10:00:00,19.28,19.36,19.22,19.29,36000.0,11.9298,11.9793,11.8926,11.9359,36000.0
2010-03-29 10:30:00,19.27,19.35,19.21,19.34,31600.0,11.9236,11.9731,11.8864,11.9669,31600.0
2010-03-29 11:00:00,19.33,19.45,19.32,19.45,37500.0,11.9607,12.0349,11.9545,12.0349,37500.0
2010-03-29 11:30:00,19.44,19.44,19.36,19.37,28900.0,12.0288,12.0288,11.9793,11.9854,28900.0
2010-03-29 12:00:00,19.36,19.38,19.32,19.33,38100.0,11.9793,11.9916,11.9545,11.9607,38100.0
2010-03-29 12:30:00,19.35,19.35,19.28,19.28,33100.0,11.9731,11.9731,11.9298,11.9298,33100.0
2010-03-29 13:00:00,19.28,19.31,19.27,19.29,23000.0,11.9298,11.9483,11.9236,11.9359,23000.0
2010-03-29 13:30:00,19.28,19.29,19.2,19.2,49300.0,11.9298,11.9359,11.8803,11.8803,49300.0
2010-03-29 14:00:00,19.2,19.23,19.14,19.18,46400.0,11.8803,11.8988,11.8431,11.8679,46400.0
2010-03-29 14:30:00,19.17,19.25,19.17,19.24,25500.0,11.8617,11.9112,11.8617,11.905,25500.0
2010-03-29 15:00:00,19.25,19.31,19.22,19.29,42200.0,11.9112,11.9483,11.8926,11.9359,42200.0
2010-03-29 15:30:00,19.3,19.31,19.25,19.3,279100.0,11.9421,11.9483,11.9112,11.9421,279100.0
2010-03-30 09:30:00,19.36,19.45,19.32,19.35,109600.0,11.9793,12.0349,11.9545,11.9731,109600.0
2010-03-30 10:00:00,19.37,19.4,19.33,19.34,38600.0,11.9854,12.004,11.9607,11.9669,38600.0
2010-03-30 10:30:00,19.34,19.39,19.31,19.31,43900.0,11.9669,11.9978,11.9483,11.9483,43900.0
2010-03-30 11:00:00,19.31,19.38,19.2,19.37,202800.0,11.9483,11.9916,11.8803,11.9854,202800.0
2010-03-30 11:30:00,19.37,19.44,19.35,19.4,83800.0,11.9854,12.0288,11.9731,12.004,83800.0
2010-03-30 12:00:00,19.41,19.49,19.38,19.48,99400.0,12.0102,12.0597,11.9916,12.0535,99400.0
2010-03-30 12:30:00,19.47,19.49,19.46,19.48,15600.0,12.0473,12.0597,12.0411,12.0535,15600.0
2010-03-30 13:00:00,19.47,19.49,19.44,19.49,78500.0,12.0473,12.0597,12.0288,12.0597,78500.0
2010-03-30 13:30:00,19.49,19.54,19.47,19.52,52800.0,12.0597,12.0906,12.0473,12.0783,52800.0
2010-03-30 14:00:00,19.53,19.6,19.5,19.6,80300.0,12.0844,12.1278,12.0659,12.1278,80300.0
2010-03-30 14:30:00,19.59,19.72,19.59,19.71,105400.0,12.1216,12.202,12.1216,12.1958,105400.0
2010-03-30 15:00:00,19.72,19.74,19.65,19.7,138400.0,12.202,12.2144,12.1587,12.1896,138400.0
2010-03-30 15:30:00,19.69,19.73,19.68,19.71,220200.0,12.1835,12.2082,12.1773,12.1958,220200.0
2010-03-31 09:30:00,19.69,19.79,19.6,19.72,67300.0,12.1835,12.2453,12.1278,12.202,67300.0
2010-03-31 10:00:00,19.74,19.86,19.72,19.83,48100.0,12.2144,12.2886,12.202,12.2701,48100.0
2010-03-31 10:30:00,19.82,19.92,19.82,19.92,54500.0,12.2639,12.3258,12.2639,12.3258,54500.0
2010-03-31 11:00:00,19.94,19.94,19.82,19.87,50100.0,12.3381,12.3381,12.2639,12.2948,50100.0
2010-03-31 11:30:00,19.87,19.92,19.86,19.89,54800.0,12.2948,12.3258,12.2886,12.3072,54800.0
2010-03-31 12:00:00,19.9,19.91,19.84,19.87,24600.0,12.3134,12.3196,12.2763,12.2948,24600.0
2010-03-31 12:30:00,19.88,19.91,19.85,19.9,45000.0,12.301,12.3196,12.2825,12.3134,45000.0
2010-03-31 13:00:00,19.89,19.91,19.83,19.87,30100.0,12.3072,12.3196,12.2701,12.2948,30100.0
2010-03-31 13:30:00,19.87,19.91,19.83,19.87,39400.0,12.2948,12.3196,12.2701,12.2948,39400.0
2010-03-31 14:00:00,19.87,19.93,19.87,19.9,43000.0,12.2948,12.332,12.2948,12.3134,43000.0
2010-03-31 14:30:00,19.9,19.94,19.79,19.8,68300.0,12.3134,12.3381,12.2453,12.2515,68300.0
2010-03-31 15:00:00,19.8,19.81,19.72,19.77,67100.0,12.2515,12.2577,12.202,12.233,67100.0
2010-03-31 15:30:00,19.77,19.77,19.59,19.64,143600.0,12.233,12.233,12.1216,12.1525,143600.0
2010-04-01 09:30:00,19.76,19.93,19.74,19.78,39200.0,12.2268,12.332,12.2144,12.2391,39200.0
2010-04-01 10:00:00,19.8,19.82,19.75,19.8,76100.0,12.2515,12.2639,12.2206,12.2515,76100.0
2010-04-01 10:30:00,19.8,19.85,19.76,19.8,59500.0,12.2515,12.2825,12.2268,12.2515,59500.0
2010-04-01 11:00:00,19.8,19.86,19.78,19.85,43600.0,12.2515,12.2886,12.2391,12.2825,43600.0
2010-04-01 11:30:00,19.84,19.9,19.83,19.89,40700.0,12.2763,12.3134,12.2701,12.3072,40700.0
2010-04-01 12:00:00,19.88,19.89,19.79,19.81,79200.0,12.301,12.3072,12.2453,12.2577,79200.0
2010-04-01 12:30:00,19.8,19.8,19.72,19.73,38600.0,12.2515,12.2515,12.202,12.2082,38600.0
2010-04-01 13:00:00,19.73,19.73,19.7,19.72,24700.0,12.2082,12.2082,12.1896,12.202,24700.0
2010-04-01 13:30:00,19.72,19.72,19.55,19.59,68500.0,12.202,12.202,12.0968,12.1216,68500.0
2010-04-01 14:00:00,19.59,19.65,19.54,19.61,40700.0,12.1216,12.1587,12.0906,12.1339,40700.0
2010-04-01 14:30:00,19.62,19.65,19.52,19.57,45300.0,12.1401,12.1587,12.0783,12.1092,45300.0
2010-04-01 15:00:00,19.59,19.62,19.55,19.61,57200.0,12.1216,12.1401,12.0968,12.1339,57200.0
2010-04-01 15:30:00,19.62,19.72,19.62,19.71,75800.0,12.1401,12.202,12.1401,12.1958,75800.0
2010-04-05 09:30:00,19.82,19.92,19.69,19.86,24400.0,12.2639,12.3258,12.1835,12.2886,24400.0
2010-04-05 10:00:00,19.87,19.97,19.86,19.92,21100.0,12.2948,12.3567,12.2886,12.3258,21100.0
2010-04-05 10:30:00,19.93,19.99,19.92,19.98,44100.0,12.332,12.3691,12.3258,12.3629,44100.0
2010-04-05 11:00:00,19.98,20.0,19.96,20.0,32200.0,12.3629,12.3753,12.3505,12.3753,32200.0
2010-04-05 11:30:00,19.99,20.0,19.96,19.98,18000.0,12.3691,12.3753,12.3505,12.3629,18000.0
2010-04-05 12:00:00,19.98,19.99,19.96,19.97,34700.0,12.3629,12.3691,12.3505,12.3567,34700.0
2010-04-05 12:30:00,19.97,19.99,19.93,19.93,42500.0,12.3567,12.3691,12.332,12.332,42500.0
2010-04-05 13:00:00,19.93,19.96,19.91,19.93,64200.0,12.332,12.3505,12.3196,12.332,64200.0
2010-04-05 13:30:00,19.92,19.96,19.91,19.93,37600.0,12.3258,12.3505,12.3196,12.332,37600.0
2010-04-05 14:00:00,19.94,19.97,19.93,19.96,32000.0,12.3381,12.3567,12.332,12.3505,32000.0
2010-04-05 14:30:00,19.95,19.98,19.95,19.96,110900.0,12.3443,12.3629,12.3443,12.3505,110900.0
2010-04-05 15:00:00,19.96,20.0,19.95,19.99,77500.0,12.3505,12.3753,12.3443,12.3691,77500.0
2010-04-05 15:30:00,19.99,20.0,19.96,19.99,121300.0,12.3691,12.3753,12.3505,12.3691,121300.0
2010-04-06 09:30:00,19.99,20.06,19.93,20.04,82900.0,12.3691,12.4124,12.332,12.4,82900.0
2010-04-06 10:00:00,20.02,20.24,20.0,20.24,95200.0,12.3876,12.5238,12.3753,12.5238,95200.0
2010-04-06 10:30:00,20.24,20.32,20.23,20.3,124200.0,12.5238,12.5733,12.5176,12.5609,124200.0
2010-04-06 11:00:00,20.3,20.41,20.29,20.38,113800.0,12.5609,12.629,12.5547,12.6104,113800.0
2010-04-06 11:30:00,20.39,20.4,20.31,20.38,67000.0,12.6166,12.6228,12.5671,12.6104,67000.0
2010-04-06 12:00:00,20.38,20.4,20.33,20.39,64200.0,12.6104,12.6228,12.5795,12.6166,64200.0
2010-04-06 12:30:00,20.4,20.41,20.34,20.4,94900.0,12.6228,12.629,12.5856,12.6228,94900.0
2010-04-06 13:00:00,20.41,20.44,20.37,20.42,64700.0,12.629,12.6475,12.6042,12.6351,64700.0
2010-04-06 13:30:00,20.43,20.44,20.4,20.41,52900.0,12.6413,12.6475,12.6228,12.629,52900.0
2010-04-06 14:00:00,20.41,20.48,20.4,20.45,52800.0,12.629,12.6723,12.6228,12.6537,52800.0
2010-04-06 14:30:00,20.46,20.47,20.43,20.47,58900.0,12.6599,12.6661,12.6413,12.6661,58900.0
2010-04-06 15:00:00,20.46,20.47,20.37,20.4,130300.0,12.6599,12.6661,12.6042,12.6228,130300.0
2010-04-06 15:30:00,20.39,20.4,20.34,20.39,200900.0,12.6166,12.6228,12.5856,12.6166,200900.0
2010-04-07 09:30:00,20.31,20.49,20.31,20.45,90400.0,12.5671,12.6785,12.5671,12.6537,90400.0
2010-04-07 10:00:00,20.45,20.52,20.44,20.51,113400.0,12.6537,12.697,12.6475,12.6908,113400.0
2010-04-07 10:30:00,20.5,20.51,20.41,20.48,169800.0,12.6846,12.6908,12.629,12.6723,169800.0
2010-04-07 11:00:00,20.48,20.62,20.44,20.61,83900.0,12.6723,12.7589,12.6475,12.7527,83900.0
2010-04-07 11:30:00,20.61,20.61,20.54,20.59,53500.0,12.7527,12.7527,12.7094,12.7403,53500.0
2010-04-07 12:00:00,20.59,20.59,20.5,20.51,92100.0,12.7403,12.7403,12.6846,12.6908,92100.0
2010-04-07 12:30:00,20.5,20.56,20.5,20.56,62100.0,12.6846,12.7218,12.6846,12.7218,62100.0
2010-04-07 13:00:00,20.55,20.69,20.55,20.69,43100.0,12.7156,12.8022,12.7156,12.8022,43100.0
2010-04-07 13:30:00,20.67,20.72,20.65,20.72,90400.0,12.7898,12.8208,12.7775,12.8208,90400.0
2010-04-07 14:00:00,20.72,20.74,20.67,20.69,112100.0,12.8208,12.8332,12.7898,12.8022,112100.0
2010-04-07 14:30:00,20.69,20.71,20.63,20.65,204400.0,12.8022,12.8146,12.7651,12.7775,204400.0
2010-04-07 15:00:00,20.64,20.65,20.42,20.51,200100.0,12.7713,12.7775,12.6351,12.6908,200100.0
2010-04-07 15:30:00,20.52,20.55,20.47,20.55,201200.0,12.697,12.7156,12.6661,12.7156,201200.0
2010-04-08 09:30:00,20.47,20.47,20.25,20.33,146400.0,12.6661,12.6661,12.53,12.5795,146400.0
2010-04-08 10:00:00,20.32,20.4,20.29,20.34,79000.0,12.5733,12.6228,12.5547,12.5856,79000.0
2010-04-08 10:30:00,20.34,20.52,20.33,20.51,91700.0,12.5856,12.697,12.5795,12.6908,91700.0
2010-04-08 11:00:00,20.5,20.57,20.45,20.45,50500.0,12.6846,12.728,12.6537,12.6537,50500.0
2010-04-08 11:30:00,20.45,20.62,20.44,20.62,79100.0,12.6537,12.7589,12.6475,12.7589,79100.0
2010-04-08 12:00:00,20.62,20.7,20.58,20.66,116200.0,12.7589,12.8084,12.7342,12.7837,116200.0
2010-04-08 12:30:00,20.65,20.67,20.61,20.66,81300.0,12.7775,12.7898,12.7527,12.7837,81300.0
2010-04-08 13:00:00,20.66,20.67,20.61,20.63,61500.0,12.7837,12.7898,12.7527,12.7651,61500.0
2010-04-08 13:30:00,20.63,20.65,20.57,20.59,125800.0,12.7651,12.7775,12.728,12.7403,125800.0
2010-04-08 14:00:00,20.6,20.64,20.56,20.62,117700.0,12.7465,12.7713,12.7218,12.7589,117700.0
2010-04-08 14:30:00,20.63,20.64,20.57,20.64,55200.0,12.7651,12.7713,12.728,12.7713,55200.0
2010-04-08 15:00:00,20.65,20.67,20.57,20.58,60100.0,12.7775,12.7898,12.728,12.7342,60100.0
2010-04-08 15:30:00,20.58,20.65,20.57,20.6,151800.0,12.7342,12.7775,12.728,12.7465,151800.0
2010-04-09 09:30:00,20.6,20.65,20.4,20.51,46500.0,12.7465,12.7775,12.6228,12.6908,46500.0
2010-04-09 10:00:00,20.49,20.53,20.38,20.39,33100.0,12.6785,12.7032,12.6104,12.6166,33100.0
2010-04-09 10:30:00,20.4,20.6,20.33,20.59,53900.0,12.6228,12.7465,12.5795,12.7403,53900.0
2010-04-09 11:00:00,20.58,20.64,20.56,20.62,32400.0,12.7342,12.7713,12.7218,12.7589,32400.0
2010-04-09 11:30:00,20.63,20.77,20.59,20.72,77100.0,12.7651,12.8517,12.7403,12.8208,77100.0
2010-04-09 12:00:00,20.72,20.72,20.69,20.7,32300.0,12.8208,12.8208,12.8022,12.8084,32300.0
2010-04-09 12:30:00,20.69,20.75,20.67,20.69,49200.0,12.8022,12.8393,12.7898,12.8022,49200.0
2010-04-09 13:00:00,20.7,20.7,20.63,20.67,23600.0,12.8084,12.8084,12.7651,12.7898,23600.0
2010-04-09 13:30:00,20.66,20.7,20.64,20.65,37500.0,12.7837,12.8084,12.7713,12.7775,37500.0
2010-04-09 14:00:00,20.65,20.67,20.64,20.67,27500.0,12.7775,12.7898,12.7713,12.7898,27500.0
2010-04-09 14:30:00,20.66,20.7,20.65,20.67,28200.0,12.7837,12.8084,12.7775,12.7898,28200.0
2010-04-09 15:00:00,20.67,20.7,20.62,20.7,45900.0,12.7898,12.8084,12.7589,12.8084,45900.0
2010-04-09 15:30:00,20.7,20.8,20.69,20.78,156800.0,12.8084,12.8703,12.8022,12.8579,156800.0
2010-04-12 09:30:00,20.76,20.81,20.61,20.62,46400.0,12.8455,12.8765,12.7527,12.7589,46400.0
2010-04-12 10:00:00,20.62,20.7,20.58,20.63,45900.0,12.7589,12.8084,12.7342,12.7651,45900.0
2010-04-12 10:30:00,20.64,20.66,20.56,20.61,30800.0,12.7713,12.7837,12.7218,12.7527,30800.0
2010-04-12 11:00:00,20.62,20.72,20.62,20.69,61100.0,12.7589,12.8208,12.7589,12.8022,61100.0
2010-04-12 11:30:00,20.69,20.74,20.67,20.69,20700.0,12.8022,12.8332,12.7898,12.8022,20700.0
2010-04-12 12:00:00,20.7,20.72,20.69,20.7,29900.0,12.8084,12.8208,12.8022,12.8084,29900.0
2010-04-12 12:30:00,20.7,20.73,20.69,20.71,33600.0,12.8084,12.827,12.8022,12.8146,33600.0
2010-04-12 13:00:00,20.72,20.74,20.69,20.7,31700.0,12.8208,12.8332,12.8022,12.8084,31700.0
2010-04-12 13:30:00,20.7,20.72,20.68,20.7,40000.0,12.8084,12.8208,12.796,12.8084,40000.0
2010-04-12 14:00:00,20.7,20.71,20.69,20.7,49200.0,12.8084,12.8146,12.8022,12.8084,49200.0
2010-04-12 14:30:00,20.7,20.71,20.67,20.7,71500.0,12.8084,12.8146,12.7898,12.8084,71500.0
2010-04-12 15:00:00,20.7,20.72,20.65,20.66,90300.0,12.8084,12.8208,12.7775,12.7837,90300.0
2010-04-12 15:30:00,20.65,20.65,20.58,20.6,228000.0,12.7775,12.7775,12.7342,12.7465,228000.0
2010-04-13 09:30:00,20.6,20.71,20.56,20.66,31000.0,12.7465,12.8146,12.7218,12.7837,31000.0
2010-04-13 10:00:00,20.61,20.64,20.56,20.56,66400.0,12.7527,12.7713,12.7218,12.7218,66400.0
2010-04-13 10:30:00,20.58,20.64,20.54,20.61,56700.0,12.7342,12.7713,12.7094,12.7527,56700.0
2010-04-13 11:00:00,20.61,20.72,20.59,20.68,41400.0,12.7527,12.8208,12.7403,12.796,41400.0
2010-04-13 11:30:00,20.69,20.73,20.65,20.67,29700.0,12.8022,12.827,12.7775,12.7898,29700.0
2010-04-13 12:00:00,20.67,20.76,20.65,20.74,33400.0,12.7898,12.8455,12.7775,12.8332,33400.0
2010-04-13 12:30:00,20.74,20.76,20.71,20.74,34600.0,12.8332,12.8455,12.8146,12.8332,34600.0
2010-04-13 13:00:00,20.74,20.78,20.73,20.78,29300.0,12.8332,12.8579,12.827,12.8579,29300.0
2010-04-13 13:30:00,20.77,20.88,20.77,20.87,73500.0,12.8517,12.9198,12.8517,12.9136,73500.0
2010-04-13 14:00:00,20.88,20.88,20.79,20.8,38800.0,12.9198,12.9198,12.8641,12.8703,38800.0
2010-04-13 14:30:00,20.78,20.79,20.73,20.75,36800.0,12.8579,12.8641,12.827,12.8393,36800.0
2010-04-13 15:00:00,20.75,20.9,20.72,20.89,69700.0,12.8393,12.9322,12.8208,12.926,69700.0
2010-04-13 15:30:00,20.89,20.91,20.85,20.89,140500.0,12.926,12.9383,12.9012,12.926,140500.0
2010-04-14 09:30:00,20.94,20.99,20.89,20.92,23700.0,12.9569,12.9878,12.926,12.9445,23700.0
2010-04-14 10:00:00,20.92,20.93,20.81,20.89,34800.0,12.9445,12.9507,12.8765,12.926,34800.0
2010-04-14 10:30:00,20.89,20.97,20.87,20.94,36100.0,12.926,12.9755,12.9136,12.9569,36100.0
2010-04-14 11:00:00,20.94,20.99,20.92,20.99,29100.0,12.9569,12.9878,12.9445,12.9878,29100.0
2010-04-14 11:30:00,20.98,20.98,20.93,20.95,26600.0,12.9817,12.9817,12.9507,12.9631,26600.0
2010-04-14 12:00:00,20.95,20.97,20.93,20.95,33600.0,12.9631,12.9755,12.9507,12.9631,33600.0
2010-04-14 12:30:00,20.96,20.98,20.88,20.89,154700.0,12.9693,12.9817,12.9198,12.926,154700.0
2010-04-14 13:00:00,20.9,20.91,20.87,20.91,33000.0,12.9322,12.9383,12.9136,12.9383,33000.0
2010-04-14 13:30:00,20.91,20.92,20.8,20.8,32200.0,12.9383,12.9445,12.8703,12.8703,32200.0
2010-04-14 14:00:00,20.8,20.86,20.8,20.85,60400.0,12.8703,12.9074,12.8703,12.9012,60400.0
2010-04-14 14:30:00,20.86,20.88,20.81,20.82,79300.0,12.9074,12.9198,12.8765,12.8827,79300.0
2010-04-14 15:00:00,20.81,20.88,20.81,20.86,85900.0,12.8765,12.9198,12.8765,12.9074,85900.0
2010-04-14 15:30:00,20.86,20.9,20.85,20.9,134000.0,12.9074,12.9322,12.9012,12.9322,134000.0
2010-04-15 09:30:00,20.92,21.11,20.91,20.99,84400.0,12.9445,13.0621,12.9383,12.9878,84400.0
2010-04-15 10:00:00,20.99,21.18,20.98,21.16,41200.0,12.9878,13.1054,12.9817,13.093,41200.0
2010-04-15 10:30:00,21.15,21.19,21.0,21.01,73000.0,13.0868,13.1116,12.994,13.0002,73000.0
2010-04-15 11:00:00,21.01,21.05,20.93,20.93,110600.0,13.0002,13.025,12.9507,12.9507,110600.0
2010-04-15 11:30:00,20.94,20.97,20.88,20.9,28400.0,12.9569,12.9755,12.9198,12.9322,28400.0
2010-04-15 12:00:00,20.91,21.0,20.91,20.98,54300.0,12.9383,12.994,12.9383,12.9817,54300.0
2010-04-15 12:30:00,20.98,21.0,20.94,21.0,73700.0,12.9817,12.994,12.9569,12.994,73700.0
2010-04-15 13:00:00,21.0,21.02,20.94,21.01,137200.0,12.994,13.0064,12.9569,13.0002,137200.0
2010-04-15 13:30:00,21.02,21.06,20.99,21.02,39800.0,13.0064,13.0312,12.9878,13.0064,39800.0
2010-04-15 14:00:00,21.03,21.04,21.0,21.01,26500.0,13.0126,13.0188,12.994,13.0002,26500.0
2010-04-15 14:30:00,21.0,21.02,21.0,21.01,49700.0,12.994,13.0064,12.994,13.0002,49700.0
2010-04-15 15:00:00,21.01,21.01,20.98,21.0,66700.0,13.0002,13.0002,12.9817,12.994,66700.0
2010-04-15 15:30:00,21.0,21.01,20.95,20.96,133700.0,12.994,13.0002,12.9631,12.9693,133700.0
2010-04-16 09:30:00,20.85,21.06,20.8,20.91,98000.0,12.9012,13.0312,12.8703,12.9383,98000.0
2010-04-16 10:00:00,20.91,21.0,20.88,20.99,56300.0,12.9383,12.994,12.9198,12.9878,56300.0
2010-04-16 10:30:00,20.98,21.0,20.7,20.86,85000.0,12.9817,12.994,12.8084,12.9074,85000.0
2010-04-16 11:00:00,20.85,20.95,20.7,20.77,104600.0,12.9012,12.9631,12.8084,12.8517,104600.0
2010-04-16 11:30:00,20.76,20.8,20.61,20.68,53900.0,12.8455,12.8703,12.7527,12.796,53900.0
2010-04-16 12:00:00,20.69,20.74,20.62,20.67,43400.0,12.8022,12.8332,12.7589,12.7898,43400.0
2010-04-16 12:30:00,20.67,20.72,20.54,20.72,33900.0,12.7898,12.8208,12.7094,12.8208,33900.0
2010-04-16 13:00:00,20.71,20.75,20.67,20.71,30300.0,12.8146,12.8393,12.7898,12.8146,30300.0
2010-04-16 13:30:00,20.71,20.8,20.68,20.8,46200.0,12.8146,12.8703,12.796,12.8703,46200.0
2010-04-16 14:00:00,20.8,20.93,20.77,20.92,70100.0,12.8703,12.9507,12.8517,12.9445,70100.0
2010-04-16 14:30:00,20.91,20.97,20.9,20.94,105000.0,12.9383,12.9755,12.9322,12.9569,105000.0
2010-04-16 15:00:00,20.94,20.97,20.9,20.9,104800.0,12.9569,12.9755,12.9322,12.9322,104800.0
2010-04-16 15:30:00,20.9,20.99,20.9,20.93,178800.0,12.9322,12.9878,12.9322,12.9507,178800.0
2010-04-19 09:30:00,20.9,20.99,20.81,20.92,47000.0,12.9322,12.9878,12.8765,12.9445,47000.0
2010-04-19 10:00:00,20.93,20.99,20.88,20.94,55900.0,12.9507,12.9878,12.9198,12.9569,55900.0
2010-04-19 10:30:00,20.95,20.99,20.9,20.98,42900.0,12.9631,12.9878,12.9322,12.9817,42900.0
2010-04-19 11:00:00,20.98,20.98,20.85,20.85,48500.0,12.9817,12.9817,12.9012,12.9012,48500.0
2010-04-19 11:30:00,20.85,20.91,20.71,20.73,60800.0,12.9012,12.9383,12.8146,12.827,60800.0
2010-04-19 12:00:00,20.73,20.74,20.65,20.73,34100.0,12.827,12.8332,12.7775,12.827,34100.0
2010-04-19 12:30:00,20.73,20.85,20.73,20.83,26000.0,12.827,12.9012,12.827,12.8888,26000.0
2010-04-19 13:00:00,20.82,20.9,20.74,20.9,36600.0,12.8827,12.9322,12.8332,12.9322,36600.0
2010-04-19 13:30:00,20.9,20.94,20.86,20.86,39100.0,12.9322,12.9569,12.9074,12.9074,39100.0
2010-04-19 14:00:00,20.86,21.01,20.85,20.98,74900.0,12.9074,13.0002,12.9012,12.9817,74900.0
2010-04-19 14:30:00,20.99,21.04,20.97,21.03,93500.0,12.9878,13.0188,12.9755,13.0126,93500.0
2010-04-19 15:00:00,21.03,21.05,20.98,21.03,106700.0,13.0126,13.025,12.9817,13.0126,106700.0
2010-04-19 15:30:00,21.03,21.08,21.02,21.04,191200.0,13.0126,13.0435,13.0064,13.0188,191200.0
2010-04-20 09:30:00,21.2,21.39,21.2,21.36,48500.0,13.1178,13.2353,13.1178,13.2168,48500.0
2010-04-20 10:00:00,21.36,21.36,21.21,21.27,84600.0,13.2168,13.2168,13.124,13.1611,84600.0
2010-04-20 10:30:00,21.27,21.45,21.25,21.4,86500.0,13.1611,13.2725,13.1487,13.2415,86500.0
2010-04-20 11:00:00,21.4,21.5,21.39,21.46,79300.0,13.2415,13.3034,13.2353,13.2787,79300.0
2010-04-20 11:30:00,21.46,21.61,21.43,21.57,98900.0,13.2787,13.3715,13.2601,13.3467,98900.0
2010-04-20 12:00:00,21.58,21.72,21.58,21.65,45600.0,13.3529,13.4395,13.3529,13.3962,45600.0
2010-04-20 12:30:00,21.66,21.66,21.55,21.55,23900.0,13.4024,13.4024,13.3344,13.3344,23900.0
2010-04-20 13:00:00,21.55,21.59,21.54,21.57,40400.0,13.3344,13.3591,13.3282,13.3467,40400.0
2010-04-20 13:30:00,21.56,21.6,21.52,21.6,65500.0,13.3405,13.3653,13.3158,13.3653,65500.0
2010-04-20 14:00:00,21.59,21.64,21.56,21.62,45300.0,13.3591,13.39,13.3405,13.3777,45300.0
2010-04-20 14:30:00,21.61,21.67,21.59,21.66,47600.0,13.3715,13.4086,13.3591,13.4024,47600.0
2010-04-20 15:00:00,21.66,21.66,21.53,21.57,75100.0,13.4024,13.4024,13.322,13.3467,75100.0
2010-04-20 15:30:00,21.57,21.64,21.57,21.6,186800.0,13.3467,13.39,13.3467,13.3653,186800.0
2010-04-21 09:30:00,21.66,21.74,21.61,21.64,42700.0,13.4024,13.4519,13.3715,13.39,42700.0
2010-04-21 10:00:00,21.63,21.67,21.43,21.45,38100.0,13.3839,13.4086,13.2601,13.2725,38100.0
2010-04-21 10:30:00,21.45,21.58,21.42,21.46,43300.0,13.2725,13.3529,13.2539,13.2787,43300.0
2010-04-21 11:00:00,21.47,21.52,21.38,21.44,47500.0,13.2848,13.3158,13.2292,13.2663,47500.0
2010-04-21 11:30:00,21.46,21.55,21.37,21.53,33500.0,13.2787,13.3344,13.223,13.322,33500.0
2010-04-21 12:00:00,21.52,21.56,21.49,21.56,24900.0,13.3158,13.3405,13.2972,13.3405,24900.0
2010-04-21 12:30:00,21.56,21.65,21.55,21.59,20500.0,13.3405,13.3962,13.3344,13.3591,20500.0
2010-04-21 13:00:00,21.58,21.59,21.53,21.57,29400.0,13.3529,13.3591,13.322,13.3467,29400.0
2010-04-21 13:30:00,21.56,21.66,21.56,21.64,25500.0,13.3405,13.4024,13.3405,13.39,25500.0
2010-04-21 14:00:00,21.64,21.65,21.5,21.52,47300.0,13.39,13.3962,13.3034,13.3158,47300.0
2010-04-21 14:30:00,21.51,21.57,21.5,21.57,36800.0,13.3096,13.3467,13.3034,13.3467,36800.0
2010-04-21 15:00:00,21.57,21.61,21.54,21.57,57300.0,13.3467,13.3715,13.3282,13.3467,57300.0
2010-04-21 15:30:00,21.57,21.64,21.57,21.61,105700.0,13.3467,13.39,13.3467,13.3715,105700.0
2010-04-22 09:30:00,21.46,21.53,21.17,21.27,49600.0,13.2787,13.322,13.0992,13.1611,49600.0
2010-04-22 10:00:00,21.29,21.51,21.26,21.47,36400.0,13.1735,13.3096,13.1549,13.2848,36400.0
2010-04-22 10:30:00,21.48,21.51,21.36,21.41,34800.0,13.291,13.3096,13.2168,13.2477,34800.0
2010-04-22 11:00:00,21.41,21.45,21.38,21.41,29300.0,13.2477,13.2725,13.2292,13.2477,29300.0
2010-04-22 11:30:00,21.41,21.46,21.37,21.46,16200.0,13.2477,13.2787,13.223,13.2787,16200.0
2010-04-22 12:00:00,21.45,21.56,21.43,21.55,36400.0,13.2725,13.3405,13.2601,13.3344,36400.0
2010-04-22 12:30:00,21.55,21.63,21.53,21.61,32200.0,13.3344,13.3839,13.322,13.3715,32200.0
2010-04-22 13:00:00,21.61,21.75,21.6,21.7,43900.0,13.3715,13.4581,13.3653,13.4272,43900.0
2010-04-22 13:30:00,21.7,21.74,21.6,21.73,41900.0,13.4272,13.4519,13.3653,13.4457,41900.0
2010-04-22 14:00:00,21.74,21.74,21.65,21.72,54700.0,13.4519,13.4519,13.3962,13.4395,54700.0
2010-04-22 14:30:00,21.72,21.72,21.61,21.64,31100.0,13.4395,13.4395,13.3715,13.39,31100.0
2010-04-22 15:00:00,21.64,21.73,21.64,21.72,35600.0,13.39,13.4457,13.39,13.4395,35600.0
2010-04-22 15:30:00,21.73,21.77,21.72,21.73,116600.0,13.4457,13.4705,13.4395,13.4457,116600.0
2010-04-23 09:30:00,21.76,21.94,21.75,21.86,42900.0,13.4643,13.5757,13.4581,13.5262,42900.0
2010-04-23 10:00:00,21.88,22.01,21.84,21.97,64900.0,13.5385,13.619,13.5138,13.5942,64900.0
2010-04-23 10:30:00,21.96,22.02,21.92,22.0,50100.0,13.588,13.6252,13.5633,13.6128,50100.0
2010-04-23 11:00:00,21.99,22.01,21.97,21.98,84600.0,13.6066,13.619,13.5942,13.6004,84600.0
2010-04-23 11:30:00,21.98,22.03,21.98,22.01,53100.0,13.6004,13.6314,13.6004,13.619,53100.0
2010-04-23 12:00:00,22.01,22.05,22.01,22.04,41600.0,13.619,13.6437,13.619,13.6375,41600.0
2010-04-23 12:30:00,22.04,22.08,22.03,22.08,14000.0,13.6375,13.6623,13.6314,13.6623,14000.0
2010-04-23 13:00:00,22.08,22.16,22.03,22.07,29500.0,13.6623,13.7118,13.6314,13.6561,29500.0
2010-04-23 13:30:00,22.07,22.1,22.07,22.1,41000.0,13.6561,13.6747,13.6561,13.6747,41000.0
2010-04-23 14:00:00,22.09,22.1,22.06,22.06,54600.0,13.6685,13.6747,13.6499,13.6499,54600.0
2010-04-23 14:30:00,22.06,22.22,22.05,22.22,44700.0,13.6499,13.7489,13.6437,13.7489,44700.0
2010-04-23 15:00:00,22.22,22.25,22.19,22.25,126600.0,13.7489,13.7675,13.7304,13.7675,126600.0
2010-04-23 15:30:00,22.25,22.35,22.17,22.32,250900.0,13.7675,13.8294,13.718,13.8108,250900.0
2010-04-26 09:30:00,22.39,22.39,22.14,22.16,88100.0,13.8541,13.8541,13.6994,13.7118,88100.0
2010-04-26 10:00:00,22.17,22.35,22.16,22.31,92800.0,13.718,13.8294,13.7118,13.8046,92800.0
2010-04-26 10:30:00,22.31,22.35,22.27,22.33,60300.0,13.8046,13.8294,13.7799,13.817,60300.0
2010-04-26 11:00:00,22.32,22.33,22.25,22.25,21500.0,13.8108,13.817,13.7675,13.7675,21500.0
2010-04-26 11:30:00,22.26,22.29,22.1,22.17,49900.0,13.7737,13.7922,13.6747,13.718,49900.0
2010-04-26 12:00:00,22.17,22.25,22.1,22.1,23600.0,13.718,13.7675,13.6747,13.6747,23600.0
2010-04-26 12:30:00,22.1,22.16,22.1,22.16,49500.0,13.6747,13.7118,13.6747,13.7118,49500.0
2010-04-26 13:00:00,22.16,22.23,22.12,22.17,24100.0,13.7118,13.7551,13.687,13.718,24100.0
2010-04-26 13:30:00,22.18,22.19,22.11,22.14,34800.0,13.7242,13.7304,13.6809,13.6994,34800.0
2010-04-26 14:00:00,22.14,22.26,22.12,22.24,35200.0,13.6994,13.7737,13.687,13.7613,35200.0
2010-04-26 14:30:00,22.23,22.25,22.19,22.2,28400.0,13.7551,13.7675,13.7304,13.7365,28400.0
2010-04-26 15:00:00,22.19,22.22,22.11,22.18,117800.0,13.7304,13.7489,13.6809,13.7242,117800.0
2010-04-26 15:30:00,22.17,22.29,22.14,22.15,322500.0,13.718,13.7922,13.6994,13.7056,322500.0
2010-04-27 09:30:00,21.58,21.78,21.31,21.41,241200.0,13.3529,13.4767,13.1858,13.2477,241200.0
2010-04-27 10:00:00,21.42,21.42,21.12,21.17,267200.0,13.2539,13.2539,13.0683,13.0992,267200.0
2010-04-27 10:30:00,21.18,21.29,21.18,21.22,113200.0,13.1054,13.1735,13.1054,13.1302,113200.0
2010-04-27 11:00:00,21.21,21.22,20.61,20.79,469800.0,13.124,13.1302,12.7527,12.8641,469800.0
2010-04-27 11:30:00,20.76,20.79,20.45,20.45,404100.0,12.8455,12.8641,12.6537,12.6537,404100.0
2010-04-27 12:00:00,20.45,20.6,20.32,20.49,155800.0,12.6537,12.7465,12.5733,12.6785,155800.0
2010-04-27 12:30:00,20.48,20.5,20.37,20.38,96400.0,12.6723,12.6846,12.6042,12.6104,96400.0
2010-04-27 13:00:00,20.38,20.5,20.38,20.5,123300.0,12.6104,12.6846,12.6104,12.6846,123300.0
2010-04-27 13:30:00,20.5,20.73,20.49,20.7,200700.0,12.6846,12.827,12.6785,12.8084,200700.0
2010-04-27 14:00:00,20.7,20.7,20.54,20.54,299200.0,12.8084,12.8084,12.7094,12.7094,299200.0
2010-04-27 14:30:00,20.55,20.55,20.37,20.39,309500.0,12.7156,12.7156,12.6042,12.6166,309500.0
2010-04-27 15:00:00,20.39,20.47,20.33,20.41,182800.0,12.6166,12.6661,12.5795,12.629,182800.0
2010-04-27 15:30:00,20.41,20.43,20.11,20.26,521400.0,12.629,12.6413,12.4433,12.5361,521400.0
2010-04-28 09:30:00,20.53,21.32,20.51,21.07,388300.0,12.7032,13.192,12.6908,13.0373,388300.0
2010-04-28 10:00:00,21.07,21.16,20.88,21.09,228700.0,13.0373,13.093,12.9198,13.0497,228700.0
2010-04-28 10:30:00,21.1,21.22,21.02,21.22,193400.0,13.0559,13.1302,13.0064,13.1302,193400.0
2010-04-28 11:00:00,21.22,21.49,21.22,21.33,321700.0,13.1302,13.2972,13.1302,13.1982,321700.0
2010-04-28 11:30:00,21.32,21.34,21.1,21.16,229300.0,13.192,13.2044,13.0559,13.093,229300.0
2010-04-28 12:00:00,21.16,21.35,21.1,21.34,136600.0,13.093,13.2106,13.0559,13.2044,136600.0
2010-04-28 12:30:00,21.36,21.39,21.26,21.3,164300.0,13.2168,13.2353,13.1549,13.1797,164300.0
2010-04-28 13:00:00,21.3,21.61,21.3,21.53,161700.0,13.1797,13.3715,13.1797,13.322,161700.0
2010-04-28 13:30:00,21.54,21.56,21.5,21.53,114200.0,13.3282,13.3405,13.3034,13.322,114200.0
2010-04-28 14:00:00,21.53,21.7,21.5,21.67,155500.0,13.322,13.4272,13.3034,13.4086,155500.0
2010-04-28 14:30:00,21.68,21.9,21.6,21.8,283400.0,13.4148,13.5509,13.3653,13.489,283400.0
2010-04-28 15:00:00,21.8,21.8,21.73,21.8,190600.0,13.489,13.489,13.4457,13.489,190600.0
2010-04-28 15:30:00,21.79,21.86,21.64,21.65,431800.0,13.4829,13.5262,13.39,13.3962,431800.0
2010-04-29 09:30:00,21.77,21.92,21.68,21.68,134200.0,13.4705,13.5633,13.4148,13.4148,134200.0
2010-04-29 10:00:00,21.67,21.67,21.46,21.5,141200.0,13.4086,13.4086,13.2787,13.3034,141200.0
2010-04-29 10:30:00,21.5,21.72,21.46,21.71,70700.0,13.3034,13.4395,13.2787,13.4334,70700.0
2010-04-29 11:00:00,21.71,21.76,21.67,21.7,77800.0,13.4334,13.4643,13.4086,13.4272,77800.0
2010-04-29 11:30:00,21.7,21.71,21.62,21.68,74200.0,13.4272,13.4334,13.3777,13.4148,74200.0
2010-04-29 12:00:00,21.68,21.81,21.67,21.81,74100.0,13.4148,13.4952,13.4086,13.4952,74100.0
2010-04-29 12:30:00,21.82,21.84,21.74,21.8,123900.0,13.5014,13.5138,13.4519,13.489,123900.0
2010-04-29 13:00:00,21.8,21.82,21.77,21.78,109500.0,13.489,13.5014,13.4705,13.4767,109500.0
2010-04-29 13:30:00,21.78,21.87,21.77,21.85,97300.0,13.4767,13.5324,13.4705,13.52,97300.0
2010-04-29 14:00:00,21.85,21.85,21.79,21.83,135000.0,13.52,13.52,13.4829,13.5076,135000.0
2010-04-29 14:30:00,21.83,21.85,21.69,21.74,100700.0,13.5076,13.52,13.421,13.4519,100700.0
2010-04-29 15:00:00,21.74,21.74,21.44,21.47,230900.0,13.4519,13.4519,13.2663,13.2848,230900.0
2010-04-29 15:30:00,21.47,21.58,21.45,21.57,232700.0,13.2848,13.3529,13.2725,13.3467,232700.0
2010-04-30 09:30:00,21.53,21.7,21.5,21.51,34400.0,13.322,13.4272,13.3034,13.3096,34400.0
2010-04-30 10:00:00,21.52,21.6,21.37,21.58,65100.0,13.3158,13.3653,13.223,13.3529,65100.0
2010-04-30 10:30:00,21.6,21.68,21.51,21.61,60000.0,13.3653,13.4148,13.3096,13.3715,60000.0
2010-04-30 11:00:00,21.62,21.63,21.51,21.53,65400.0,13.3777,13.3839,13.3096,13.322,65400.0
2010-04-30 11:30:00,21.53,21.58,21.51,21.52,75300.0,13.322,13.3529,13.3096,13.3158,75300.0
2010-04-30 12:00:00,21.52,21.53,21.3,21.35,38900.0,13.3158,13.322,13.1797,13.2106,38900.0
2010-04-30 12:30:00,21.35,21.39,21.22,21.25,31000.0,13.2106,13.2353,13.1302,13.1487,31000.0
2010-04-30 13:00:00,21.24,21.29,21.2,21.29,38400.0,13.1425,13.1735,13.1178,13.1735,38400.0
2010-04-30 13:30:00,21.29,21.32,21.26,21.27,27900.0,13.1735,13.192,13.1549,13.1611,27900.0
2010-04-30 14:00:00,21.25,21.31,21.23,21.31,39700.0,13.1487,13.1858,13.1363,13.1858,39700.0
2010-04-30 14:30:00,21.3,21.3,21.14,21.17,68600.0,13.1797,13.1797,13.0807,13.0992,68600.0
2010-04-30 15:00:00,21.17,21.24,21.16,21.19,68200.0,13.0992,13.1425,13.093,13.1116,68200.0
2010-04-30 15:30:00,21.19,21.21,20.97,20.97,244900.0,13.1116,13.124,12.9755,12.9755,244900.0
2010-05-03 09:30:00,21.07,21.33,21.07,21.32,49500.0,13.0373,13.1982,13.0373,13.192,49500.0
2010-05-03 10:00:00,21.31,21.4,21.29,21.31,69300.0,13.1858,13.2415,13.1735,13.1858,69300.0
2010-05-03 10:30:00,21.33,21.38,21.19,21.2,61700.0,13.1982,13.2292,13.1116,13.1178,61700.0
2010-05-03 11:00:00,21.2,21.22,21.15,21.18,81000.0,13.1178,13.1302,13.0868,13.1054,81000.0
2010-05-03 11:30:00,21.18,21.22,21.16,21.22,50900.0,13.1054,13.1302,13.093,13.1302,50900.0
2010-05-03 12:00:00,21.22,21.26,21.18,21.24,103200.0,13.1302,13.1549,13.1054,13.1425,103200.0
2010-05-03 12:30:00,21.24,21.31,21.21,21.31,34500.0,13.1425,13.1858,13.124,13.1858,34500.0
2010-05-03 13:00:00,21.3,21.31,21.24,21.25,30200.0,13.1797,13.1858,13.1425,13.1487,30200.0
2010-05-03 13:30:00,21.25,21.26,21.16,21.17,93800.0,13.1487,13.1549,13.093,13.0992,93800.0
2010-05-03 14:00:00,21.17,21.25,21.14,21.25,33000.0,13.0992,13.1487,13.0807,13.1487,33000.0
2010-05-03 14:30:00,21.25,21.25,21.17,21.22,45300.0,13.1487,13.1487,13.0992,13.1302,45300.0
2010-05-03 15:00:00,21.21,21.25,21.14,21.16,56000.0,13.124,13.1487,13.0807,13.093,56000.0
2010-05-03 15:30:00,21.15,21.27,21.14,21.26,129900.0,13.0868,13.1611,13.0807,13.1549,129900.0
2010-05-04 09:30:00,20.91,20.91,20.59,20.8,53400.0,12.9383,12.9383,12.7403,12.8703,53400.0
2010-05-04 10:00:00,20.81,20.94,20.72,20.89,93500.0,12.8765,12.9569,12.8208,12.926,93500.0
2010-05-04 10:30:00,20.89,20.92,20.73,20.73,112000.0,12.926,12.9445,12.827,12.827,112000.0
2010-05-04 11:00:00,20.74,20.79,20.65,20.76,98200.0,12.8332,12.8641,12.7775,12.8455,98200.0
2010-05-04 11:30:00,20.76,20.97,20.76,20.96,86700.0,12.8455,12.9755,12.8455,12.9693,86700.0
2010-05-04 12:00:00,20.96,20.97,20.7,20.75,69700.0,12.9693,12.9755,12.8084,12.8393,69700.0
2010-05-04 12:30:00,20.74,20.85,20.7,20.82,30300.0,12.8332,12.9012,12.8084,12.8827,30300.0
2010-05-04 13:00:00,20.82,20.82,20.66,20.67,21900.0,12.8827,12.8827,12.7837,12.7898,21900.0
2010-05-04 13:30:00,20.68,20.8,20.67,20.73,41500.0,12.796,12.8703,12.7898,12.827,41500.0
2010-05-04 14:00:00,20.72,20.73,20.6,20.6,33000.0,12.8208,12.827,12.7465,12.7465,33000.0
2010-05-04 14:30:00,20.61,20.67,20.58,20.64,78600.0,12.7527,12.7898,12.7342,12.7713,78600.0
2010-05-04 15:00:00,20.65,20.74,20.6,20.7,75400.0,12.7775,12.8332,12.7465,12.8084,75400.0
2010-05-04 15:30:00,20.7,20.77,20.54,20.7,225600.0,12.8084,12.8517,12.7094,12.8084,225600.0
2010-05-05 09:30:00,20.4,20.47,20.14,20.22,138300.0,12.6228,12.6661,12.4619,12.5114,138300.0
2010-05-05 10:00:00,20.21,20.32,20.13,20.25,103300.0,12.5052,12.5733,12.4557,12.53,103300.0
2010-05-05 10:30:00,20.25,20.43,20.23,20.37,56500.0,12.53,12.6413,12.5176,12.6042,56500.0
2010-05-05 11:00:00,20.35,20.35,20.25,20.26,91400.0,12.5918,12.5918,12.53,12.5361,91400.0
2010-05-05 11:30:00,20.26,20.52,20.25,20.47,57100.0,12.5361,12.697,12.53,12.6661,57100.0
2010-05-05 12:00:00,20.48,20.5,20.36,20.36,62500.0,12.6723,12.6846,12.598,12.598,62500.0
2010-05-05 12:30:00,20.34,20.39,20.25,20.29,47100.0,12.5856,12.6166,12.53,12.5547,47100.0
2010-05-05 13:00:00,20.29,20.36,20.25,20.28,49500.0,12.5547,12.598,12.53,12.5485,49500.0
2010-05-05 13:30:00,20.28,20.41,20.27,20.3,51500.0,12.5485,12.629,12.5423,12.5609,51500.0
2010-05-05 14:00:00,20.3,20.31,20.25,20.26,63700.0,12.5609,12.5671,12.53,12.5361,63700.0
2010-05-05 14:30:00,20.25,20.28,20.17,20.28,130000.0,12.53,12.5485,12.4805,12.5485,130000.0
2010-05-05 15:00:00,20.28,20.36,20.21,20.29,104000.0,12.5485,12.598,12.5052,12.5547,104000.0
2010-05-05 15:30:00,20.29,20.35,20.23,20.32,192700.0,12.5547,12.5918,12.5176,12.5733,192700.0
2010-05-06 09:30:00,19.91,20.18,16.06,20.1,233700.0,12.447,12.6158,10.0402,12.5658,233700.0
2010-05-06 10:00:00,20.1,20.11,19.94,19.94,83600.0,12.5658,12.5721,12.4658,12.4658,83600.0
2010-05-06 10:30:00,19.94,19.96,19.71,19.76,64000.0,12.4658,12.4783,12.322,12.3533,64000.0
2010-05-06 11:00:00,19.75,19.76,19.54,19.7,68600.0,12.347,12.3533,12.2157,12.3158,68600.0
2010-05-06 11:30:00,19.7,19.7,19.55,19.61,58700.0,12.3158,12.3158,12.222,12.2595,58700.0
2010-05-06 12:00:00,19.63,19.78,19.62,19.67,41300.0,12.272,12.3658,12.2657,12.297,41300.0
2010-05-06 12:30:00,19.67,19.83,19.62,19.8,145800.0,12.297,12.397,12.2657,12.3783,145800.0
2010-05-06 13:00:00,19.82,19.86,19.74,19.84,153000.0,12.3908,12.4158,12.3408,12.4033,153000.0
2010-05-06 13:30:00,19.83,19.84,19.66,19.72,117800.0,12.397,12.4033,12.2908,12.3283,117800.0
2010-05-06 14:00:00,19.72,19.74,19.31,19.46,272400.0,12.3283,12.3408,12.0719,12.1657,272400.0
2010-05-06 14:30:00,19.47,19.47,14.51,18.73,410700.0,12.172,12.172,9.0712,11.7093,410700.0
2010-05-06 15:00:00,18.71,19.63,18.54,19.15,268800.0,11.6968,12.272,11.5906,11.9719,268800.0
2010-05-06 15:30:00,19.16,19.57,19.15,19.34,352500.0,11.9782,12.2345,11.9719,12.0907,352500.0
2010-05-07 09:30:00,19.39,19.44,19.01,19.35,145900.0,12.122,12.1532,11.8844,12.097,145900.0
2010-05-07 10:00:00,19.34,19.36,18.5,18.75,125800.0,12.0907,12.1032,11.5656,11.7219,125800.0
2010-05-07 10:30:00,18.76,19.0,18.66,18.9,129900.0,11.7281,11.8781,11.6656,11.8156,129900.0
2010-05-07 11:00:00,18.91,19.45,18.84,18.96,127000.0,11.8219,12.1595,11.7781,11.8531,127000.0
2010-05-07 11:30:00,18.96,19.22,18.8,19.1,111300.0,11.8531,12.0157,11.7531,11.9407,111300.0
2010-05-07 12:00:00,19.1,19.3,19.01,19.06,59200.0,11.9407,12.0657,11.8844,11.9157,59200.0
2010-05-07 12:30:00,19.06,19.14,18.93,18.98,56300.0,11.9157,11.9657,11.8344,11.8656,56300.0
2010-05-07 13:00:00,18.99,19.03,18.81,18.91,54600.0,11.8719,11.8969,11.7594,11.8219,54600.0
2010-05-07 13:30:00,18.92,19.16,18.9,19.0,48100.0,11.8281,11.9782,11.8156,11.8781,48100.0
2010-05-07 14:00:00,19.04,19.05,18.84,18.85,61000.0,11.9032,11.9094,11.7781,11.7844,61000.0
2010-05-07 14:30:00,18.84,19.04,18.81,18.92,90400.0,11.7781,11.9032,11.7594,11.8281,90400.0
2010-05-07 15:00:00,18.91,18.98,18.76,18.88,147300.0,11.8219,11.8656,11.7281,11.8031,147300.0
2010-05-07 15:30:00,18.89,18.95,18.75,18.84,281200.0,11.8094,11.8469,11.7219,11.7781,281200.0
2010-05-10 09:30:00,19.97,20.27,19.83,19.98,126400.0,12.4846,12.6721,12.397,12.4908,126400.0
2010-05-10 10:00:00,19.99,20.1,19.92,19.93,129700.0,12.4971,12.5658,12.4533,12.4595,129700.0
2010-05-10 10:30:00,19.92,19.99,19.88,19.93,89600.0,12.4533,12.4971,12.4283,12.4595,89600.0
2010-05-10 11:00:00,19.93,20.0,19.83,19.91,67900.0,12.4595,12.5033,12.397,12.447,67900.0
2010-05-10 11:30:00,19.9,19.97,19.87,19.95,39400.0,12.4408,12.4846,12.422,12.4721,39400.0
2010-05-10 12:00:00,19.94,19.95,19.83,19.83,21900.0,12.4658,12.4721,12.397,12.397,21900.0
2010-05-10 12:30:00,19.83,19.89,19.81,19.81,30700.0,12.397,12.4345,12.3845,12.3845,30700.0
2010-05-10 13:00:00,19.8,19.81,19.64,19.69,60700.0,12.3783,12.3845,12.2782,12.3095,60700.0
2010-05-10 13:30:00,19.7,19.78,19.69,19.7,49200.0,12.3158,12.3658,12.3095,12.3158,49200.0
2010-05-10 14:00:00,19.7,19.74,19.66,19.71,100500.0,12.3158,12.3408,12.2908,12.322,100500.0
2010-05-10 14:30:00,19.72,19.75,19.64,19.75,93700.0,12.3283,12.347,12.2782,12.347,93700.0
2010-05-10 15:00:00,19.75,19.75,19.65,19.68,72800.0,12.347,12.347,12.2845,12.3033,72800.0
2010-05-10 15:30:00,19.68,19.78,19.62,19.77,317700.0,12.3033,12.3658,12.2657,12.3595,317700.0
2010-05-11 09:30:00,19.56,19.68,19.5,19.52,94900.0,12.2282,12.3033,12.1907,12.2032,94900.0
2010-05-11 10:00:00,19.53,19.63,19.45,19.53,49700.0,12.2095,12.272,12.1595,12.2095,49700.0
2010-05-11 10:30:00,19.53,19.6,19.47,19.48,62100.0,12.2095,12.2532,12.172,12.1782,62100.0
2010-05-11 11:00:00,19.5,19.64,19.47,19.61,36900.0,12.1907,12.2782,12.172,12.2595,36900.0
2010-05-11 11:30:00,19.61,19.65,19.5,19.63,193800.0,12.2595,12.2845,12.1907,12.272,193800.0
2010-05-11 12:00:00,19.64,19.72,19.62,19.66,48200.0,12.2782,12.3283,12.2657,12.2908,48200.0
2010-05-11 12:30:00,19.64,19.78,19.63,19.78,25800.0,12.2782,12.3658,12.272,12.3658,25800.0
2010-05-11 13:00:00,19.77,19.77,19.65,19.68,85300.0,12.3595,12.3595,12.2845,12.3033,85300.0
2010-05-11 13:30:00,19.68,19.83,19.63,19.8,104600.0,12.3033,12.397,12.272,12.3783,104600.0
2010-05-11 14:00:00,19.8,19.87,19.69,19.71,72700.0,12.3783,12.422,12.3095,12.322,72700.0
2010-05-11 14:30:00,19.72,19.8,19.62,19.78,116600.0,12.3283,12.3783,12.2657,12.3658,116600.0
2010-05-11 15:00:00,19.79,19.79,19.66,19.74,121600.0,12.372,12.372,12.2908,12.3408,121600.0
2010-05-11 15:30:00,19.73,19.8,19.69,19.7,199100.0,12.3345,12.3783,12.3095,12.3158,199100.0
2010-05-12 09:30:00,19.79,20.02,19.75,19.99,28600.0,12.372,12.5158,12.347,12.4971,28600.0
2010-05-12 10:00:00,19.99,20.19,19.98,20.18,41900.0,12.4971,12.6221,12.4908,12.6158,41900.0
2010-05-12 10:30:00,20.19,20.3,20.04,20.24,82000.0,12.6221,12.6909,12.5283,12.6533,82000.0
2010-05-12 11:00:00,20.24,20.33,20.09,20.1,39000.0,12.6533,12.7096,12.5596,12.5658,39000.0
2010-05-12 11:30:00,20.08,20.25,20.07,20.25,45700.0,12.5533,12.6596,12.5471,12.6596,45700.0
2010-05-12 12:00:00,20.28,20.36,20.25,20.33,63400.0,12.6784,12.7284,12.6596,12.7096,63400.0
2010-05-12 12:30:00,20.32,20.33,20.24,20.33,27100.0,12.7034,12.7096,12.6533,12.7096,27100.0
2010-05-12 13:00:00,20.32,20.39,20.28,20.33,46300.0,12.7034,12.7471,12.6784,12.7096,46300.0
2010-05-12 13:30:00,20.32,20.32,20.23,20.23,51900.0,12.7034,12.7034,12.6471,12.6471,51900.0
2010-05-12 14:00:00,20.22,20.35,20.2,20.35,41500.0,12.6408,12.7221,12.6283,12.7221,41500.0
2010-05-12 14:30:00,20.35,20.41,20.32,20.38,70000.0,12.7221,12.7596,12.7034,12.7409,70000.0
2010-05-12 15:00:00,20.39,20.47,20.38,20.44,83600.0,12.7471,12.7971,12.7409,12.7784,83600.0
2010-05-12 15:30:00,20.44,20.46,20.35,20.38,165100.0,12.7784,12.7909,12.7221,12.7409,165100.0
2010-05-13 09:30:00,20.3,20.49,20.13,20.3,38900.0,12.6909,12.8096,12.5846,12.6909,38900.0
2010-05-13 10:00:00,20.25,20.61,20.25,20.55,76100.0,12.6596,12.8847,12.6596,12.8472,76100.0
2010-05-13 10:30:00,20.56,20.65,20.53,20.6,46700.0,12.8534,12.9097,12.8346,12.8784,46700.0
2010-05-13 11:00:00,20.6,20.61,20.48,20.48,37500.0,12.8784,12.8847,12.8034,12.8034,37500.0
2010-05-13 11:30:00,20.49,20.5,20.31,20.32,28900.0,12.8096,12.8159,12.6971,12.7034,28900.0
2010-05-13 12:00:00,20.31,20.38,20.3,20.36,28300.0,12.6971,12.7409,12.6909,12.7284,28300.0
2010-05-13 12:30:00,20.37,20.38,20.35,20.37,24400.0,12.7346,12.7409,12.7221,12.7346,24400.0
2010-05-13 13:00:00,20.35,20.45,20.35,20.4,36000.0,12.7221,12.7846,12.7221,12.7534,36000.0
2010-05-13 13:30:00,20.41,20.42,20.39,20.41,32700.0,12.7596,12.7659,12.7471,12.7596,32700.0
2010-05-13 14:00:00,20.41,20.42,20.33,20.33,27300.0,12.7596,12.7659,12.7096,12.7096,27300.0
2010-05-13 14:30:00,20.35,20.35,20.24,20.3,34700.0,12.7221,12.7221,12.6533,12.6909,34700.0
2010-05-13 15:00:00,20.3,20.32,20.18,20.2,94500.0,12.6909,12.7034,12.6158,12.6283,94500.0
2010-05-13 15:30:00,20.19,20.33,20.09,20.17,187500.0,12.6221,12.7096,12.5596,12.6096,187500.0
2010-05-14 09:30:00,19.98,20.16,19.76,19.81,38300.0,12.4908,12.6033,12.3533,12.3845,38300.0
2010-05-14 10:00:00,19.79,19.92,19.67,19.77,34000.0,12.372,12.4533,12.297,12.3595,34000.0
2010-05-14 10:30:00,19.8,19.8,19.7,19.72,21500.0,12.3783,12.3783,12.3158,12.3283,21500.0
2010-05-14 11:00:00,19.72,19.72,19.48,19.53,32000.0,12.3283,12.3283,12.1782,12.2095,32000.0
2010-05-14 11:30:00,19.53,19.59,19.41,19.44,32100.0,12.2095,12.247,12.1345,12.1532,32100.0
2010-05-14 12:00:00,19.45,19.53,19.39,19.47,35900.0,12.1595,12.2095,12.122,12.172,35900.0
2010-05-14 12:30:00,19.47,19.61,19.46,19.61,14200.0,12.172,12.2595,12.1657,12.2595,14200.0
2010-05-14 13:00:00,19.62,19.64,19.53,19.57,14300.0,12.2657,12.2782,12.2095,12.2345,14300.0
2010-05-14 13:30:00,19.55,19.6,19.5,19.57,13400.0,12.222,12.2532,12.1907,12.2345,13400.0
2010-05-14 14:00:00,19.57,19.58,19.45,19.5,34300.0,12.2345,12.2407,12.1595,12.1907,34300.0
2010-05-14 14:30:00,19.5,19.55,19.46,19.48,29700.0,12.1907,12.222,12.1657,12.1782,29700.0
2010-05-14 15:00:00,19.47,19.49,19.35,19.39,49000.0,12.172,12.1845,12.097,12.122,49000.0
2010-05-14 15:30:00,19.4,19.62,19.4,19.57,179700.0,12.1282,12.2657,12.1282,12.2345,179700.0
2010-05-17 09:30:00,19.61,20.0,19.54,19.56,61100.0,12.2595,12.5033,12.2157,12.2282,61100.0
2010-05-17 10:00:00,19.55,19.78,19.53,19.68,40900.0,12.222,12.3658,12.2095,12.3033,40900.0
2010-05-17 10:30:00,19.7,19.72,19.5,19.5,46300.0,12.3158,12.3283,12.1907,12.1907,46300.0
2010-05-17 11:00:00,19.5,19.51,19.3,19.36,33900.0,12.1907,12.197,12.0657,12.1032,33900.0
2010-05-17 11:30:00,19.35,19.4,19.21,19.22,21800.0,12.097,12.1282,12.0094,12.0157,21800.0
2010-05-17 12:00:00,19.21,19.21,18.9,19.04,72100.0,12.0094,12.0094,11.8156,11.9032,72100.0
2010-05-17 12:30:00,19.02,19.11,19.02,19.03,31300.0,11.8906,11.9469,11.8906,11.8969,31300.0
2010-05-17 13:00:00,19.05,19.17,19.03,19.14,32900.0,11.9094,11.9844,11.8969,11.9657,32900.0
2010-05-17 13:30:00,19.14,19.18,19.05,19.15,23400.0,11.9657,11.9907,11.9094,11.9719,23400.0
2010-05-17 14:00:00,19.15,19.23,19.13,19.2,29100.0,11.9719,12.0219,11.9594,12.0032,29100.0
2010-05-17 14:30:00,19.19,19.4,19.15,19.39,67200.0,11.9969,12.1282,11.9719,12.122,67200.0
2010-05-17 15:00:00,19.4,19.5,19.3,19.31,61700.0,12.1282,12.1907,12.0657,12.0719,61700.0
2010-05-17 15:30:00,19.32,19.45,19.31,19.42,192100.0,12.0782,12.1595,12.0719,12.1407,192100.0
2010-05-18 09:30:00,19.65,19.9,19.65,19.79,69800.0,12.2845,12.4408,12.2845,12.372,69800.0
2010-05-18 10:00:00,19.8,19.86,19.77,19.8,62500.0,12.3783,12.4158,12.3595,12.3783,62500.0
2010-05-18 10:30:00,19.81,19.82,19.54,19.67,46300.0,12.3845,12.3908,12.2157,12.297,46300.0
2010-05-18 11:00:00,19.67,19.84,19.66,19.8,35800.0,12.297,12.4033,12.2908,12.3783,35800.0
2010-05-18 11:30:00,19.8,19.81,19.57,19.57,31300.0,12.3783,12.3845,12.2345,12.2345,31300.0
2010-05-18 12:00:00,19.56,19.59,19.45,19.59,17500.0,12.2282,12.247,12.1595,12.247,17500.0
2010-05-18 12:30:00,19.59,19.72,19.58,19.59,25100.0,12.247,12.3283,12.2407,12.247,25100.0
2010-05-18 13:00:00,19.59,19.63,19.44,19.59,33400.0,12.247,12.272,12.1532,12.247,33400.0
2010-05-18 13:30:00,19.6,19.63,19.35,19.37,27100.0,12.2532,12.272,12.097,12.1095,27100.0
2010-05-18 14:00:00,19.36,19.45,19.31,19.35,45500.0,12.1032,12.1595,12.0719,12.097,45500.0
2010-05-18 14:30:00,19.35,19.35,19.14,19.18,61900.0,12.097,12.097,11.9657,11.9907,61900.0
2010-05-18 15:00:00,19.2,19.34,19.11,19.15,69100.0,12.0032,12.0907,11.9469,11.9719,69100.0
2010-05-18 15:30:00,19.15,19.27,19.12,19.23,146700.0,11.9719,12.0469,11.9532,12.0219,146700.0
2010-05-19 09:30:00,19.04,19.35,19.03,19.27,51800.0,11.9032,12.097,11.8969,12.0469,51800.0
2010-05-19 10:00:00,19.28,19.28,18.95,19.03,72200.0,12.0532,12.0532,11.8469,11.8969,72200.0
2010-05-19 10:30:00,19.03,19.14,19.01,19.11,111800.0,11.8969,11.9657,11.8844,11.9469,111800.0
2010-05-19 11:00:00,19.09,19.11,18.98,19.0,85500.0,11.9344,11.9469,11.8656,11.8781,85500.0
2010-05-19 11:30:00,19.0,19.09,18.94,19.07,60500.0,11.8781,11.9344,11.8406,11.9219,60500.0
2010-05-19 12:00:00,19.07,19.21,18.95,19.17,63900.0,11.9219,12.0094,11.8469,11.9844,63900.0
2010-05-19 12:30:00,19.16,19.19,19.08,19.18,43200.0,11.9782,11.9969,11.9282,11.9907,43200.0
2010-05-19 13:00:00,19.17,19.31,19.04,19.27,53200.0,11.9844,12.0719,11.9032,12.0469,53200.0
2010-05-19 13:30:00,19.27,19.37,19.23,19.31,62600.0,12.0469,12.1095,12.0219,12.0719,62600.0
2010-05-19 14:00:00,19.32,19.34,19.21,19.3,62600.0,12.0782,12.0907,12.0094,12.0657,62600.0
2010-05-19 14:30:00,19.3,19.39,19.24,19.35,67700.0,12.0657,12.122,12.0282,12.097,67700.0
2010-05-19 15:00:00,19.34,19.36,19.12,19.24,96600.0,12.0907,12.1032,11.9532,12.0282,96600.0
2010-05-19 15:30:00,19.26,19.32,19.17,19.26,171500.0,12.0407,12.0782,11.9844,12.0407,171500.0
2010-05-20 09:30:00,18.61,18.62,18.18,18.46,259600.0,11.6343,11.6406,11.3655,11.5406,259600.0
2010-05-20 10:00:00,18.46,18.57,18.11,18.2,105900.0,11.5406,11.6093,11.3217,11.378,105900.0
2010-05-20 10:30:00,18.2,18.32,18.18,18.21,111700.0,11.378,11.453,11.3655,11.3843,111700.0
2010-05-20 11:00:00,18.21,18.34,18.17,18.32,77500.0,11.3843,11.4655,11.3593,11.453,77500.0
2010-05-20 11:30:00,18.31,18.33,18.14,18.16,74700.0,11.4468,11.4593,11.3405,11.353,74700.0
2010-05-20 12:00:00,18.14,18.21,18.08,18.11,60800.0,11.3405,11.3843,11.303,11.3217,60800.0
2010-05-20 12:30:00,18.11,18.22,18.01,18.02,72400.0,11.3217,11.3905,11.2592,11.2655,72400.0
2010-05-20 13:00:00,18.02,18.33,18.02,18.23,46800.0,11.2655,11.4593,11.2655,11.3968,46800.0
2010-05-20 13:30:00,18.25,18.39,18.22,18.26,100400.0,11.4093,11.4968,11.3905,11.4155,100400.0
2010-05-20 14:00:00,18.24,18.48,18.14,18.33,101200.0,11.403,11.5531,11.3405,11.4593,101200.0
2010-05-20 14:30:00,18.35,18.61,18.3,18.45,172500.0,11.4718,11.6343,11.4405,11.5343,172500.0
2010-05-20 15:00:00,18.47,18.51,18.36,18.48,105400.0,11.5468,11.5718,11.478,11.5531,105400.0
2010-05-20 15:30:00,18.47,18.51,18.09,18.1,248900.0,11.5468,11.5718,11.3092,11.3155,248900.0
2010-05-21 09:30:00,17.81,18.28,17.57,18.12,203600.0,11.1342,11.428,10.9842,11.328,203600.0
2010-05-21 10:00:00,18.07,18.28,17.96,17.99,121600.0,11.2967,11.428,11.228,11.2467,121600.0
2010-05-21 10:30:00,17.98,18.27,17.96,18.25,121400.0,11.2405,11.4218,11.228,11.4093,121400.0
2010-05-21 11:00:00,18.24,18.58,18.24,18.45,95000.0,11.403,11.6156,11.403,11.5343,95000.0
2010-05-21 11:30:00,18.44,18.74,18.43,18.56,70900.0,11.5281,11.7156,11.5218,11.6031,70900.0
2010-05-21 12:00:00,18.57,18.63,18.45,18.59,52600.0,11.6093,11.6468,11.5343,11.6218,52600.0
2010-05-21 12:30:00,18.57,18.6,18.43,18.44,43400.0,11.6093,11.6281,11.5218,11.5281,43400.0
2010-05-21 13:00:00,18.43,18.45,18.35,18.36,49500.0,11.5218,11.5343,11.4718,11.478,49500.0
2010-05-21 13:30:00,18.36,18.49,18.35,18.47,25300.0,11.478,11.5593,11.4718,11.5468,25300.0
2010-05-21 14:00:00,18.47,18.5,18.33,18.42,78300.0,11.5468,11.5656,11.4593,11.5155,78300.0
2010-05-21 14:30:00,18.43,18.5,18.22,18.3,121700.0,11.5218,11.5656,11.3905,11.4405,121700.0
2010-05-21 15:00:00,18.3,18.37,18.17,18.26,95300.0,11.4405,11.4843,11.3593,11.4155,95300.0
2010-05-21 15:30:00,18.27,18.51,18.22,18.49,265100.0,11.4218,11.5718,11.3905,11.5593,265100.0
2010-05-24 09:30:00,18.36,18.43,18.19,18.33,46800.0,11.478,11.5218,11.3718,11.4593,46800.0
2010-05-24 10:00:00,18.34,18.57,18.25,18.48,58400.0,11.4655,11.6093,11.4093,11.5531,58400.0
2010-05-24 10:30:00,18.5,18.56,18.32,18.34,46100.0,11.5656,11.6031,11.453,11.4655,46100.0
2010-05-24 11:00:00,18.34,18.39,18.24,18.26,34100.0,11.4655,11.4968,11.403,11.4155,34100.0
2010-05-24 11:30:00,18.29,18.46,18.26,18.44,27100.0,11.4343,11.5406,11.4155,11.5281,27100.0
2010-05-24 12:00:00,18.42,18.5,18.39,18.42,24600.0,11.5155,11.5656,11.4968,11.5155,24600.0
2010-05-24 12:30:00,18.43,18.47,18.33,18.39,25300.0,11.5218,11.5468,11.4593,11.4968,25300.0
2010-05-24 13:00:00,18.4,18.41,18.3,18.37,27300.0,11.503,11.5093,11.4405,11.4843,27300.0
2010-05-24 13:30:00,18.37,18.39,18.29,18.34,26500.0,11.4843,11.4968,11.4343,11.4655,26500.0
2010-05-24 14:00:00,18.34,18.45,18.32,18.37,26700.0,11.4655,11.5343,11.453,11.4843,26700.0
2010-05-24 14:30:00,18.39,18.43,18.25,18.26,27100.0,11.4968,11.5218,11.4093,11.4155,27100.0
2010-05-24 15:00:00,18.25,18.28,18.19,18.24,37800.0,11.4093,11.428,11.3718,11.403,37800.0
2010-05-24 15:30:00,18.24,18.33,18.1,18.14,167400.0,11.403,11.4593,11.3155,11.3405,167400.0
2010-05-25 09:30:00,17.58,17.65,17.31,17.43,119000.0,10.9904,11.0342,10.8216,10.8966,119000.0
2010-05-25 10:00:00,17.43,17.66,17.39,17.53,80200.0,10.8966,11.0404,10.8716,10.9592,80200.0
2010-05-25 10:30:00,17.51,17.65,17.48,17.65,80100.0,10.9466,11.0342,10.9279,11.0342,80100.0
2010-05-25 11:00:00,17.66,17.76,17.59,17.64,43800.0,11.0404,11.1029,10.9967,11.0279,43800.0
2010-05-25 11:30:00,17.64,17.82,17.58,17.81,47200.0,11.0279,11.1404,10.9904,11.1342,47200.0
2010-05-25 12:00:00,17.81,17.94,17.79,17.82,41400.0,11.1342,11.2155,11.1217,11.1404,41400.0
2010-05-25 12:30:00,17.82,17.86,17.77,17.81,29200.0,11.1404,11.1655,11.1092,11.1342,29200.0
2010-05-25 13:00:00,17.8,17.82,17.69,17.77,29400.0,11.1279,11.1404,11.0592,11.1092,29400.0
2010-05-25 13:30:00,17.78,17.78,17.65,17.72,33500.0,11.1154,11.1154,11.0342,11.0779,33500.0
2010-05-25 14:00:00,17.71,17.89,17.71,17.87,23000.0,11.0717,11.1842,11.0717,11.1717,23000.0
2010-05-25 14:30:00,17.87,18.08,17.83,18.02,48600.0,11.1717,11.303,11.1467,11.2655,48600.0
2010-05-25 15:00:00,17.99,18.22,17.99,18.2,89200.0,11.2467,11.3905,11.2467,11.378,89200.0
2010-05-25 15:30:00,18.2,18.32,18.19,18.26,192700.0,11.378,11.453,11.3718,11.4155,192700.0
2010-05-26 09:30:00,18.37,18.68,18.35,18.67,35500.0,11.4843,11.6781,11.4718,11.6718,35500.0
2010-05-26 10:00:00,18.67,18.74,18.65,18.67,29600.0,11.6718,11.7156,11.6593,11.6718,29600.0
2010-05-26 10:30:00,18.65,18.82,18.63,18.66,28600.0,11.6593,11.7656,11.6468,11.6656,28600.0
2010-05-26 11:00:00,18.67,18.7,18.5,18.51,27300.0,11.6718,11.6906,11.5656,11.5718,27300.0
2010-05-26 11:30:00,18.49,18.58,18.44,18.52,36300.0,11.5593,11.6156,11.5281,11.5781,36300.0
2010-05-26 12:00:00,18.52,18.6,18.5,18.54,11800.0,11.5781,11.6281,11.5656,11.5906,11800.0
2010-05-26 12:30:00,18.5,18.68,18.5,18.66,30200.0,11.5656,11.6781,11.5656,11.6656,30200.0
2010-05-26 13:00:00,18.69,18.73,18.64,18.65,23600.0,11.6843,11.7093,11.6531,11.6593,23600.0
2010-05-26 13:30:00,18.65,18.74,18.64,18.67,16700.0,11.6593,11.7156,11.6531,11.6718,16700.0
2010-05-26 14:00:00,18.69,18.69,18.53,18.6,24600.0,11.6843,11.6843,11.5843,11.6281,24600.0
2010-05-26 14:30:00,18.6,18.62,18.42,18.45,59700.0,11.6281,11.6406,11.5155,11.5343,59700.0
2010-05-26 15:00:00,18.47,18.54,18.17,18.28,69300.0,11.5468,11.5906,11.3593,11.428,69300.0
2010-05-26 15:30:00,18.28,18.38,18.21,18.29,140700.0,11.428,11.4905,11.3843,11.4343,140700.0
2010-05-27 09:30:00,18.56,18.96,18.55,18.64,67500.0,11.6031,11.8531,11.5968,11.6531,67500.0
2010-05-27 10:00:00,18.66,19.02,18.57,19.02,60200.0,11.6656,11.8906,11.6093,11.8906,60200.0
2010-05-27 10:30:00,19.01,19.06,18.96,19.0,26600.0,11.8844,11.9157,11.8531,11.8781,26600.0
2010-05-27 11:00:00,18.99,19.07,18.94,19.05,30100.0,11.8719,11.9219,11.8406,11.9094,30100.0
2010-05-27 11:30:00,19.06,19.17,18.98,19.17,42700.0,11.9157,11.9844,11.8656,11.9844,42700.0
2010-05-27 12:00:00,19.16,19.26,19.13,19.2,41000.0,11.9782,12.0407,11.9594,12.0032,41000.0
2010-05-27 12:30:00,19.21,19.25,19.11,19.12,28900.0,12.0094,12.0344,11.9469,11.9532,28900.0
2010-05-27 13:00:00,19.12,19.17,19.05,19.16,20800.0,11.9532,11.9844,11.9094,11.9782,20800.0
2010-05-27 13:30:00,19.16,19.21,19.09,19.09,22900.0,11.9782,12.0094,11.9344,11.9344,22900.0
2010-05-27 14:00:00,19.11,19.22,19.07,19.22,23500.0,11.9469,12.0157,11.9219,12.0157,23500.0
2010-05-27 14:30:00,19.23,19.26,19.19,19.24,20500.0,12.0219,12.0407,11.9969,12.0282,20500.0
2010-05-27 15:00:00,19.25,19.31,19.21,19.27,42500.0,12.0344,12.0719,12.0094,12.0469,42500.0
2010-05-27 15:30:00,19.27,19.45,19.26,19.44,149000.0,12.0469,12.1595,12.0407,12.1532,149000.0
2010-05-28 09:30:00,19.48,19.48,19.28,19.48,52900.0,12.1782,12.1782,12.0532,12.1782,52900.0
2010-05-28 10:00:00,19.49,19.65,19.49,19.55,40500.0,12.1845,12.2845,12.1845,12.222,40500.0
2010-05-28 10:30:00,19.55,19.61,19.34,19.39,42500.0,12.222,12.2595,12.0907,12.122,42500.0
2010-05-28 11:00:00,19.39,19.42,19.26,19.29,34900.0,12.122,12.1407,12.0407,12.0594,34900.0
2010-05-28 11:30:00,19.28,19.4,19.27,19.38,13400.0,12.0532,12.1282,12.0469,12.1157,13400.0
2010-05-28 12:00:00,19.4,19.44,19.36,19.43,18900.0,12.1282,12.1532,12.1032,12.147,18900.0
2010-05-28 12:30:00,19.42,19.45,19.15,19.27,55800.0,12.1407,12.1595,11.9719,12.0469,55800.0
2010-05-28 13:00:00,19.28,19.31,19.21,19.23,16200.0,12.0532,12.0719,12.0094,12.0219,16200.0
2010-05-28 13:30:00,19.24,19.26,19.08,19.11,29300.0,12.0282,12.0407,11.9282,11.9469,29300.0
2010-05-28 14:00:00,19.09,19.16,19.02,19.15,18300.0,11.9344,11.9782,11.8906,11.9719,18300.0
2010-05-28 14:30:00,19.15,19.4,19.14,19.27,25600.0,11.9719,12.1282,11.9657,12.0469,25600.0
2010-05-28 15:00:00,19.28,19.41,19.26,19.37,41900.0,12.0532,12.1345,12.0407,12.1095,41900.0
2010-05-28 15:30:00,19.37,19.42,19.15,19.18,137900.0,12.1095,12.1407,11.9719,11.9907,137900.0
2010-06-01 09:30:00,18.95,18.97,18.69,18.82,40200.0,11.8469,11.8594,11.6843,11.7656,40200.0
2010-06-01 10:00:00,18.84,19.28,18.83,19.23,52700.0,11.7781,12.0532,11.7719,12.0219,52700.0
2010-06-01 10:30:00,19.22,19.34,19.13,19.18,81800.0,12.0157,12.0907,11.9594,11.9907,81800.0
2010-06-01 11:00:00,19.19,19.2,19.0,19.11,76800.0,11.9969,12.0032,11.8781,11.9469,76800.0
2010-06-01 11:30:00,19.11,19.14,18.76,18.77,56900.0,11.9469,11.9657,11.7281,11.7344,56900.0
2010-06-01 12:00:00,18.77,18.86,18.75,18.84,19600.0,11.7344,11.7906,11.7219,11.7781,19600.0
2010-06-01 12:30:00,18.85,18.87,18.72,18.74,28500.0,11.7844,11.7969,11.7031,11.7156,28500.0
2010-06-01 13:00:00,18.72,18.95,18.72,18.94,33600.0,11.7031,11.8469,11.7031,11.8406,33600.0
2010-06-01 13:30:00,18.95,18.96,18.74,18.74,31400.0,11.8469,11.8531,11.7156,11.7156,31400.0
2010-06-01 14:00:00,18.74,18.8,18.66,18.77,36300.0,11.7156,11.7531,11.6656,11.7344,36300.0
2010-06-01 14:30:00,18.8,18.91,18.79,18.86,35900.0,11.7531,11.8219,11.7469,11.7906,35900.0
2010-06-01 15:00:00,18.87,18.9,18.59,18.66,62900.0,11.7969,11.8156,11.6218,11.6656,62900.0
2010-06-01 15:30:00,18.65,18.75,18.46,18.47,129300.0,11.6593,11.7219,11.5406,11.5468,129300.0
2010-06-02 09:30:00,18.57,18.6,18.33,18.42,41000.0,11.6093,11.6281,11.4593,11.5155,41000.0
2010-06-02 10:00:00,18.45,18.65,18.42,18.56,33600.0,11.5343,11.6593,11.5155,11.6031,33600.0
2010-06-02 10:30:00,18.56,18.61,18.47,18.55,19400.0,11.6031,11.6343,11.5468,11.5968,19400.0
2010-06-02 11:00:00,18.53,18.61,18.51,18.58,23900.0,11.5843,11.6343,11.5718,11.6156,23900.0
2010-06-02 11:30:00,18.57,18.71,18.56,18.68,29800.0,11.6093,11.6968,11.6031,11.6781,29800.0
2010-06-02 12:00:00,18.68,18.7,18.65,18.69,36800.0,11.6781,11.6906,11.6593,11.6843,36800.0
2010-06-02 12:30:00,18.69,18.75,18.67,18.75,14200.0,11.6843,11.7219,11.6718,11.7219,14200.0
2010-06-02 13:00:00,18.75,18.77,18.65,18.66,33000.0,11.7219,11.7344,11.6593,11.6656,33000.0
2010-06-02 13:30:00,18.66,18.67,18.52,18.52,38400.0,11.6656,11.6718,11.5781,11.5781,38400.0
2010-06-02 14:00:00,18.53,18.56,18.46,18.49,28800.0,11.5843,11.6031,11.5406,11.5593,28800.0
2010-06-02 14:30:00,18.48,18.65,18.47,18.63,47600.0,11.5531,11.6593,11.5468,11.6468,47600.0
2010-06-02 15:00:00,18.64,18.75,18.64,18.75,54800.0,11.6531,11.7219,11.6531,11.7219,54800.0
2010-06-02 15:30:00,18.75,18.83,18.67,18.82,128400.0,11.7219,11.7719,11.6718,11.7656,128400.0
2010-06-03 09:30:00,18.9,18.99,18.89,18.93,42100.0,11.8156,11.8719,11.8094,11.8344,42100.0
2010-06-03 10:00:00,18.93,18.95,18.62,18.62,51500.0,11.8344,11.8469,11.6406,11.6406,51500.0
2010-06-03 10:30:00,18.61,18.73,18.57,18.66,37900.0,11.6343,11.7093,11.6093,11.6656,37900.0
2010-06-03 11:00:00,18.69,18.82,18.64,18.65,42300.0,11.6843,11.7656,11.6531,11.6593,42300.0
2010-06-03 11:30:00,18.65,18.73,18.63,18.7,19000.0,11.6593,11.7093,11.6468,11.6906,19000.0
2010-06-03 12:00:00,18.7,18.71,18.47,18.51,25200.0,11.6906,11.6968,11.5468,11.5718,25200.0
2010-06-03 12:30:00,18.5,18.51,18.45,18.51,29100.0,11.5656,11.5718,11.5343,11.5718,29100.0
2010-06-03 13:00:00,18.52,18.58,18.49,18.52,18900.0,11.5781,11.6156,11.5593,11.5781,18900.0
2010-06-03 13:30:00,18.53,18.63,18.53,18.58,28900.0,11.5843,11.6468,11.5843,11.6156,28900.0
2010-06-03 14:00:00,18.59,18.73,18.55,18.69,34800.0,11.6218,11.7093,11.5968,11.6843,34800.0
2010-06-03 14:30:00,18.68,18.78,18.68,18.76,27700.0,11.6781,11.7406,11.6781,11.7281,27700.0
2010-06-03 15:00:00,18.76,18.87,18.72,18.87,71500.0,11.7281,11.7969,11.7031,11.7969,71500.0
2010-06-03 15:30:00,18.87,18.97,18.81,18.9,180400.0,11.7969,11.8594,11.7594,11.8156,180400.0
2010-06-04 09:30:00,18.44,18.64,18.27,18.58,27700.0,11.5281,11.6531,11.4218,11.6156,27700.0
2010-06-04 10:00:00,18.57,18.58,18.49,18.52,42700.0,11.6093,11.6156,11.5593,11.5781,42700.0
2010-06-04 10:30:00,18.5,18.53,18.39,18.39,30800.0,11.5656,11.5843,11.4968,11.4968,30800.0
2010-06-04 11:00:00,18.39,18.43,18.23,18.25,31700.0,11.4968,11.5218,11.3968,11.4093,31700.0
2010-06-04 11:30:00,18.25,18.37,18.2,18.3,30100.0,11.4093,11.4843,11.378,11.4405,30100.0
2010-06-04 12:00:00,18.28,18.29,18.16,18.19,60100.0,11.428,11.4343,11.353,11.3718,60100.0
2010-06-04 12:30:00,18.19,18.23,18.13,18.19,43200.0,11.3718,11.3968,11.3342,11.3718,43200.0
2010-06-04 13:00:00,18.18,18.19,18.06,18.07,24400.0,11.3655,11.3718,11.2905,11.2967,24400.0
2010-06-04 13:30:00,18.07,18.12,18.04,18.09,29700.0,11.2967,11.328,11.278,11.3092,29700.0
2010-06-04 14:00:00,18.09,18.14,18.06,18.08,35900.0,11.3092,11.3405,11.2905,11.303,35900.0
2010-06-04 14:30:00,18.08,18.13,18.0,18.01,76700.0,11.303,11.3342,11.253,11.2592,76700.0
2010-06-04 15:00:00,18.0,18.17,18.0,18.06,119700.0,11.253,11.3593,11.253,11.2905,119700.0
2010-06-04 15:30:00,18.07,18.12,17.95,17.99,220800.0,11.2967,11.328,11.2217,11.2467,220800.0
2010-06-07 09:30:00,18.2,18.28,17.99,18.2,78000.0,11.378,11.428,11.2467,11.378,78000.0
2010-06-07 10:00:00,18.2,18.3,18.14,18.23,49900.0,11.378,11.4405,11.3405,11.3968,49900.0
2010-06-07 10:30:00,18.24,18.24,18.07,18.09,67800.0,11.403,11.403,11.2967,11.3092,67800.0
2010-06-07 11:00:00,18.11,18.16,18.05,18.08,52600.0,11.3217,11.353,11.2842,11.303,52600.0
2010-06-07 11:30:00,18.09,18.2,18.08,18.17,54400.0,11.3092,11.378,11.303,11.3593,54400.0
2010-06-07 12:00:00,18.16,18.25,18.09,18.09,56900.0,11.353,11.4093,11.3092,11.3092,56900.0
2010-06-07 12:30:00,18.09,18.21,18.09,18.18,29500.0,11.3092,11.3843,11.3092,11.3655,29500.0
2010-06-07 13:00:00,18.17,18.23,18.13,18.22,20400.0,11.3593,11.3968,11.3342,11.3905,20400.0
2010-06-07 13:30:00,18.22,18.23,18.05,18.07,52000.0,11.3905,11.3968,11.2842,11.2967,52000.0
2010-06-07 14:00:00,18.05,18.1,18.0,18.04,64100.0,11.2842,11.3155,11.253,11.278,64100.0
2010-06-07 14:30:00,18.06,18.08,17.93,17.97,56300.0,11.2905,11.303,11.2092,11.2342,56300.0
2010-06-07 15:00:00,17.97,18.11,17.88,17.88,87000.0,11.2342,11.3217,11.178,11.178,87000.0
2010-06-07 15:30:00,17.87,17.96,17.76,17.77,176500.0,11.1717,11.228,11.1029,11.1092,176500.0
2010-06-08 09:30:00,17.83,18.07,17.66,17.68,39300.0,11.1467,11.2967,11.0404,11.0529,39300.0
2010-06-08 10:00:00,17.69,17.86,17.6,17.66,64200.0,11.0592,11.1655,11.0029,11.0404,64200.0
2010-06-08 10:30:00,17.68,17.75,17.49,17.66,83700.0,11.0529,11.0967,10.9341,11.0404,83700.0
2010-06-08 11:00:00,17.64,17.74,17.42,17.72,72900.0,11.0279,11.0904,10.8904,11.0779,72900.0
2010-06-08 11:30:00,17.73,17.84,17.64,17.75,116100.0,11.0842,11.153,11.0279,11.0967,116100.0
2010-06-08 12:00:00,17.76,17.77,17.53,17.55,42500.0,11.1029,11.1092,10.9592,10.9717,42500.0
2010-06-08 12:30:00,17.55,17.67,17.53,17.67,47900.0,10.9717,11.0467,10.9592,11.0467,47900.0
2010-06-08 13:00:00,17.67,17.67,17.45,17.47,45600.0,11.0467,11.0467,10.9091,10.9216,45600.0
2010-06-08 13:30:00,17.47,17.48,17.3,17.4,67200.0,10.9216,10.9279,10.8154,10.8779,67200.0
2010-06-08 14:00:00,17.4,17.61,17.35,17.56,82900.0,10.8779,11.0092,10.8466,10.9779,82900.0
2010-06-08 14:30:00,17.56,17.62,17.46,17.47,83200.0,10.9779,11.0154,10.9154,10.9216,83200.0
2010-06-08 15:00:00,17.47,17.59,17.42,17.58,197100.0,10.9216,10.9967,10.8904,10.9904,197100.0
2010-06-08 15:30:00,17.58,17.75,17.57,17.71,247200.0,10.9904,11.0967,10.9842,11.0717,247200.0
2010-06-09 09:30:00,17.91,18.13,17.84,18.09,65800.0,11.1967,11.3342,11.153,11.3092,65800.0
2010-06-09 10:00:00,18.1,18.12,17.95,18.08,48100.0,11.3155,11.328,11.2217,11.303,48100.0
2010-06-09 10:30:00,18.07,18.21,17.92,18.21,65500.0,11.2967,11.3843,11.203,11.3843,65500.0
2010-06-09 11:00:00,18.19,18.47,18.15,18.46,68400.0,11.3718,11.5468,11.3468,11.5406,68400.0
2010-06-09 11:30:00,18.46,18.47,18.34,18.42,40100.0,11.5406,11.5468,11.4655,11.5155,40100.0
2010-06-09 12:00:00,18.42,18.43,18.36,18.37,36400.0,11.5155,11.5218,11.478,11.4843,36400.0
2010-06-09 12:30:00,18.38,18.38,18.23,18.24,25000.0,11.4905,11.4905,11.3968,11.403,25000.0
2010-06-09 13:00:00,18.23,18.32,18.23,18.26,50800.0,11.3968,11.453,11.3968,11.4155,50800.0
2010-06-09 13:30:00,18.26,18.33,18.21,18.33,53600.0,11.4155,11.4593,11.3843,11.4593,53600.0
2010-06-09 14:00:00,18.33,18.34,18.2,18.33,53800.0,11.4593,11.4655,11.378,11.4593,53800.0
2010-06-09 14:30:00,18.34,18.36,18.13,18.13,54600.0,11.4655,11.478,11.3342,11.3342,54600.0
2010-06-09 15:00:00,18.13,18.19,17.99,18.17,111500.0,11.3342,11.3718,11.2467,11.3593,111500.0
2010-06-09 15:30:00,18.16,18.19,18.04,18.1,327800.0,11.353,11.3718,11.278,11.3155,327800.0
2010-06-10 09:30:00,18.58,19.16,18.58,19.16,102600.0,11.6156,11.9782,11.6156,11.9782,102600.0
2010-06-10 10:00:00,19.16,19.2,19.02,19.08,78300.0,11.9782,12.0032,11.8906,11.9282,78300.0
2010-06-10 10:30:00,19.08,19.23,19.07,19.15,70200.0,11.9282,12.0219,11.9219,11.9719,70200.0
2010-06-10 11:00:00,19.15,19.23,19.1,19.13,54600.0,11.9719,12.0219,11.9407,11.9594,54600.0
2010-06-10 11:30:00,19.14,19.14,18.91,18.92,111300.0,11.9657,11.9657,11.8219,11.8281,111300.0
2010-06-10 12:00:00,18.93,18.94,18.78,18.91,49500.0,11.8344,11.8406,11.7406,11.8219,49500.0
2010-06-10 12:30:00,18.91,18.94,18.75,18.83,48000.0,11.8219,11.8406,11.7219,11.7719,48000.0
2010-06-10 13:00:00,18.84,18.9,18.8,18.9,28800.0,11.7781,11.8156,11.7531,11.8156,28800.0
2010-06-10 13:30:00,18.9,19.04,18.9,19.02,33000.0,11.8156,11.9032,11.8156,11.8906,33000.0
2010-06-10 14:00:00,19.01,19.05,18.96,19.05,31500.0,11.8844,11.9094,11.8531,11.9094,31500.0
2010-06-10 14:30:00,19.05,19.25,19.05,19.16,64200.0,11.9094,12.0344,11.9094,11.9782,64200.0
2010-06-10 15:00:00,19.17,19.25,19.09,19.18,73600.0,11.9844,12.0344,11.9344,11.9907,73600.0
2010-06-10 15:30:00,19.17,19.33,19.15,19.32,218600.0,11.9844,12.0844,11.9719,12.0782,218600.0
2010-06-11 09:30:00,19.15,19.37,19.01,19.36,75000.0,11.9719,12.1095,11.8844,12.1032,75000.0
2010-06-11 10:00:00,19.36,19.55,19.31,19.52,67500.0,12.1032,12.222,12.0719,12.2032,67500.0
2010-06-11 10:30:00,19.53,19.58,19.36,19.36,54000.0,12.2095,12.2407,12.1032,12.1032,54000.0
2010-06-11 11:00:00,19.36,19.46,19.33,19.41,72400.0,12.1032,12.1657,12.0844,12.1345,72400.0
2010-06-11 11:30:00,19.4,19.56,19.4,19.54,45400.0,12.1282,12.2282,12.1282,12.2157,45400.0
2010-06-11 12:00:00,19.54,19.58,19.47,19.53,26000.0,12.2157,12.2407,12.172,12.2095,26000.0
2010-06-11 12:30:00,19.54,19.57,19.46,19.51,33700.0,12.2157,12.2345,12.1657,12.197,33700.0
2010-06-11 13:00:00,19.52,19.66,19.52,19.65,28400.0,12.2032,12.2908,12.2032,12.2845,28400.0
2010-06-11 13:30:00,19.64,19.65,19.48,19.5,33500.0,12.2782,12.2845,12.1782,12.1907,33500.0
2010-06-11 14:00:00,19.49,19.55,19.4,19.42,30200.0,12.1845,12.222,12.1282,12.1407,30200.0
2010-06-11 14:30:00,19.43,19.53,19.43,19.52,34000.0,12.147,12.2095,12.147,12.2032,34000.0
2010-06-11 15:00:00,19.52,19.59,19.49,19.58,82800.0,12.2032,12.247,12.1845,12.2407,82800.0
2010-06-11 15:30:00,19.57,19.84,19.57,19.82,241300.0,12.2345,12.4033,12.2345,12.3908,241300.0
2010-06-14 09:30:00,20.0,20.04,19.8,19.99,54700.0,12.5033,12.5283,12.3783,12.4971,54700.0
2010-06-14 10:00:00,19.98,20.22,19.98,20.12,47600.0,12.4908,12.6408,12.4908,12.5783,47600.0
2010-06-14 10:30:00,20.14,20.23,20.08,20.22,42700.0,12.5908,12.6471,12.5533,12.6408,42700.0
2010-06-14 11:00:00,20.21,20.43,20.21,20.35,44700.0,12.6346,12.7721,12.6346,12.7221,44700.0
2010-06-14 11:30:00,20.34,20.37,20.28,20.28,41400.0,12.7159,12.7346,12.6784,12.6784,41400.0
2010-06-14 12:00:00,20.28,20.41,20.27,20.35,156600.0,12.6784,12.7596,12.6721,12.7221,156600.0
2010-06-14 12:30:00,20.35,20.35,20.21,20.23,32700.0,12.7221,12.7221,12.6346,12.6471,32700.0
2010-06-14 13:00:00,20.23,20.29,20.16,20.2,76200.0,12.6471,12.6846,12.6033,12.6283,76200.0
2010-06-14 13:30:00,20.21,20.34,20.18,20.2,60900.0,12.6346,12.7159,12.6158,12.6283,60900.0
2010-06-14 14:00:00,20.19,20.19,20.03,20.1,62400.0,12.6221,12.6221,12.5221,12.5658,62400.0
2010-06-14 14:30:00,20.1,20.17,20.01,20.15,61900.0,12.5658,12.6096,12.5096,12.5971,61900.0
2010-06-14 15:00:00,20.16,20.23,20.08,20.17,96300.0,12.6033,12.6471,12.5533,12.6096,96300.0
2010-06-14 15:30:00,20.16,20.17,19.95,20.04,251000.0,12.6033,12.6096,12.4721,12.5283,251000.0
2010-06-15 09:30:00,20.13,20.35,20.04,20.22,53100.0,12.5846,12.7221,12.5283,12.6408,53100.0
2010-06-15 10:00:00,20.21,20.23,20.06,20.21,39000.0,12.6346,12.6471,12.5408,12.6346,39000.0
2010-06-15 10:30:00,20.19,20.35,20.15,20.35,62500.0,12.6221,12.7221,12.5971,12.7221,62500.0
2010-06-15 11:00:00,20.34,20.4,20.33,20.38,41400.0,12.7159,12.7534,12.7096,12.7409,41400.0
2010-06-15 11:30:00,20.36,20.42,20.29,20.38,33200.0,12.7284,12.7659,12.6846,12.7409,33200.0
2010-06-15 12:00:00,20.39,20.5,20.39,20.45,36000.0,12.7471,12.8159,12.7471,12.7846,36000.0
2010-06-15 12:30:00,20.45,20.51,20.43,20.51,36700.0,12.7846,12.8221,12.7721,12.8221,36700.0
2010-06-15 13:00:00,20.52,20.64,20.47,20.6,61000.0,12.8284,12.9034,12.7971,12.8784,61000.0
2010-06-15 13:30:00,20.6,20.63,20.55,20.58,28300.0,12.8784,12.8972,12.8472,12.8659,28300.0
2010-06-15 14:00:00,20.58,20.74,20.58,20.7,52600.0,12.8659,12.9659,12.8659,12.9409,52600.0
2010-06-15 14:30:00,20.7,20.7,20.56,20.57,28800.0,12.9409,12.9409,12.8534,12.8597,28800.0
2010-06-15 15:00:00,20.56,20.64,20.54,20.62,49600.0,12.8534,12.9034,12.8409,12.8909,49600.0
2010-06-15 15:30:00,20.62,20.66,20.59,20.65,167400.0,12.8909,12.9159,12.8722,12.9097,167400.0
2010-06-16 09:30:00,20.43,20.65,20.43,20.59,44500.0,12.7721,12.9097,12.7721,12.8722,44500.0
2010-06-16 10:00:00,20.63,20.7,20.57,20.62,31600.0,12.8972,12.9409,12.8597,12.8909,31600.0
2010-06-16 10:30:00,20.6,20.64,20.52,20.64,34600.0,12.8784,12.9034,12.8284,12.9034,34600.0
2010-06-16 11:00:00,20.64,20.76,20.59,20.72,30100.0,12.9034,12.9784,12.8722,12.9534,30100.0
2010-06-16 11:30:00,20.71,20.73,20.63,20.68,19800.0,12.9472,12.9597,12.8972,12.9284,19800.0
2010-06-16 12:00:00,20.69,20.81,20.69,20.81,30600.0,12.9347,13.0097,12.9347,13.0097,30600.0
2010-06-16 12:30:00,20.81,20.81,20.72,20.74,26300.0,13.0097,13.0097,12.9534,12.9659,26300.0
2010-06-16 13:00:00,20.74,20.81,20.73,20.8,45100.0,12.9659,13.0097,12.9597,13.0034,45100.0
2010-06-16 13:30:00,20.8,20.89,20.77,20.89,31400.0,13.0034,13.0597,12.9847,13.0597,31400.0
2010-06-16 14:00:00,20.88,21.03,20.88,20.97,92200.0,13.0535,13.1472,13.0535,13.1097,92200.0
2010-06-16 14:30:00,20.97,21.04,20.93,20.94,69100.0,13.1097,13.1535,13.0847,13.091,69100.0
2010-06-16 15:00:00,20.94,20.94,20.75,20.77,68200.0,13.091,13.091,12.9722,12.9847,68200.0
2010-06-16 15:30:00,20.77,20.92,20.76,20.87,183600.0,12.9847,13.0785,12.9784,13.0472,183600.0
2010-06-17 09:30:00,21.06,21.1,20.78,20.86,51300.0,13.166,13.191,12.9909,13.041,51300.0
2010-06-17 10:00:00,20.86,20.86,20.46,20.49,53000.0,13.041,13.041,12.7909,12.8096,53000.0
2010-06-17 10:30:00,20.47,20.49,20.31,20.42,32400.0,12.7971,12.8096,12.6971,12.7659,32400.0
2010-06-17 11:00:00,20.4,20.58,20.37,20.56,37000.0,12.7534,12.8659,12.7346,12.8534,37000.0
2010-06-17 11:30:00,20.56,20.69,20.56,20.64,27400.0,12.8534,12.9347,12.8534,12.9034,27400.0
2010-06-17 12:00:00,20.64,20.64,20.54,20.55,28200.0,12.9034,12.9034,12.8409,12.8472,28200.0
2010-06-17 12:30:00,20.56,20.6,20.49,20.56,26200.0,12.8534,12.8784,12.8096,12.8534,26200.0
2010-06-17 13:00:00,20.56,20.67,20.53,20.63,25300.0,12.8534,12.9222,12.8346,12.8972,25300.0
2010-06-17 13:30:00,20.64,20.77,20.61,20.76,34600.0,12.9034,12.9847,12.8847,12.9784,34600.0
2010-06-17 14:00:00,20.76,20.8,20.7,20.7,28100.0,12.9784,13.0034,12.9409,12.9409,28100.0
2010-06-17 14:30:00,20.7,20.7,20.57,20.64,30100.0,12.9409,12.9409,12.8597,12.9034,30100.0
2010-06-17 15:00:00,20.64,20.66,20.54,20.56,88500.0,12.9034,12.9159,12.8409,12.8534,88500.0
2010-06-17 15:30:00,20.55,20.76,20.55,20.74,115500.0,12.8472,12.9784,12.8472,12.9659,115500.0
2010-06-18 09:30:00,20.8,20.88,20.74,20.74,258200.0,13.0034,13.0535,12.9659,12.9659,258200.0
2010-06-18 10:00:00,20.71,20.98,20.71,20.95,18500.0,12.9472,13.116,12.9472,13.0972,18500.0
2010-06-18 10:30:00,20.95,21.04,20.93,20.99,47500.0,13.0972,13.1535,13.0847,13.1222,47500.0
2010-06-18 11:00:00,21.0,21.0,20.83,20.84,24000.0,13.1285,13.1285,13.0222,13.0284,24000.0
2010-06-18 11:30:00,20.84,20.84,20.74,20.78,24300.0,13.0284,13.0284,12.9659,12.9909,24300.0
2010-06-18 12:00:00,20.78,20.83,20.72,20.73,17200.0,12.9909,13.0222,12.9534,12.9597,17200.0
2010-06-18 12:30:00,20.74,20.74,20.67,20.7,18600.0,12.9659,12.9659,12.9222,12.9409,18600.0
2010-06-18 13:00:00,20.7,20.75,20.69,20.72,10100.0,12.9409,12.9722,12.9347,12.9534,10100.0
2010-06-18 13:30:00,20.72,20.77,20.64,20.67,38100.0,12.9534,12.9847,12.9034,12.9222,38100.0
2010-06-18 14:00:00,20.67,20.74,20.62,20.73,21100.0,12.9222,12.9659,12.8909,12.9597,21100.0
2010-06-18 14:30:00,20.72,20.75,20.67,20.73,15700.0,12.9534,12.9722,12.9222,12.9597,15700.0
2010-06-18 15:00:00,20.71,20.75,20.63,20.73,27800.0,12.9472,12.9722,12.8972,12.9597,27800.0
2010-06-18 15:30:00,20.73,20.76,20.7,20.72,102700.0,12.9597,12.9784,12.9409,12.9534,102700.0
2010-06-21 09:30:00,20.97,21.23,20.97,21.19,64500.0,13.1097,13.2723,13.1097,13.2473,64500.0
2010-06-21 10:00:00,21.21,21.24,21.15,21.22,32600.0,13.2598,13.2785,13.2222,13.266,32600.0
2010-06-21 10:30:00,21.21,21.23,21.07,21.07,17100.0,13.2598,13.2723,13.1722,13.1722,17100.0
2010-06-21 11:00:00,21.09,21.15,21.01,21.09,40600.0,13.1847,13.2222,13.1347,13.1847,40600.0
2010-06-21 11:30:00,21.07,21.11,20.96,20.97,21700.0,13.1722,13.1972,13.1035,13.1097,21700.0
2010-06-21 12:00:00,20.96,20.97,20.76,20.77,22300.0,13.1035,13.1097,12.9784,12.9847,22300.0
2010-06-21 12:30:00,20.78,20.85,20.76,20.84,13900.0,12.9909,13.0347,12.9784,13.0284,13900.0
2010-06-21 13:00:00,20.83,20.9,20.81,20.88,12400.0,13.0222,13.066,13.0097,13.0535,12400.0
2010-06-21 13:30:00,20.88,20.88,20.77,20.8,19100.0,13.0535,13.0535,12.9847,13.0034,19100.0
2010-06-21 14:00:00,20.8,20.88,20.75,20.75,20100.0,13.0034,13.0535,12.9722,12.9722,20100.0
2010-06-21 14:30:00,20.76,20.83,20.74,20.75,28200.0,12.9784,13.0222,12.9659,12.9722,28200.0
2010-06-21 15:00:00,20.76,20.78,20.52,20.52,44000.0,12.9784,12.9909,12.8284,12.8284,44000.0
2010-06-21 15:30:00,20.52,20.65,20.43,20.63,76100.0,12.8284,12.9097,12.7721,12.8972,76100.0
2010-06-22 09:30:00,20.7,20.92,20.5,20.76,26500.0,12.9409,13.0785,12.8159,12.9784,26500.0
2010-06-22 10:00:00,20.76,20.8,20.61,20.69,18400.0,12.9784,13.0034,12.8847,12.9347,18400.0
2010-06-22 10:30:00,20.68,20.87,20.58,20.85,34700.0,12.9284,13.0472,12.8659,13.0347,34700.0
2010-06-22 11:00:00,20.84,20.9,20.75,20.88,46300.0,13.0284,13.066,12.9722,13.0535,46300.0
2010-06-22 11:30:00,20.89,21.02,20.88,20.89,40200.0,13.0597,13.141,13.0535,13.0597,40200.0
2010-06-22 12:00:00,20.89,20.95,20.84,20.84,51900.0,13.0597,13.0972,13.0284,13.0284,51900.0
2010-06-22 12:30:00,20.84,20.84,20.74,20.84,36200.0,13.0284,13.0284,12.9659,13.0284,36200.0
2010-06-22 13:00:00,20.83,20.85,20.75,20.76,50100.0,13.0222,13.0347,12.9722,12.9784,50100.0
2010-06-22 13:30:00,20.76,20.88,20.72,20.79,39300.0,12.9784,13.0535,12.9534,12.9972,39300.0
2010-06-22 14:00:00,20.79,20.79,20.57,20.6,43600.0,12.9972,12.9972,12.8597,12.8784,43600.0
2010-06-22 14:30:00,20.61,20.61,20.35,20.4,43700.0,12.8847,12.8847,12.7221,12.7534,43700.0
2010-06-22 15:00:00,20.39,20.42,20.29,20.3,35500.0,12.7471,12.7659,12.6846,12.6909,35500.0
2010-06-22 15:30:00,20.3,20.3,20.18,20.22,126200.0,12.6909,12.6909,12.6158,12.6408,126200.0
2010-06-23 09:30:00,20.17,20.21,19.93,20.07,42300.0,12.6096,12.6346,12.4595,12.5471,42300.0
2010-06-23 10:00:00,20.05,20.05,19.75,19.84,38900.0,12.5346,12.5346,12.347,12.4033,38900.0
2010-06-23 10:30:00,19.82,20.05,19.82,20.01,14500.0,12.3908,12.5346,12.3908,12.5096,14500.0
2010-06-23 11:00:00,20.01,20.02,19.94,20.01,19100.0,12.5096,12.5158,12.4658,12.5096,19100.0
2010-06-23 11:30:00,20.01,20.02,19.88,19.91,17400.0,12.5096,12.5158,12.4283,12.447,17400.0
2010-06-23 12:00:00,19.91,19.96,19.86,19.92,11100.0,12.447,12.4783,12.4158,12.4533,11100.0
2010-06-23 12:30:00,19.9,20.03,19.86,20.03,13500.0,12.4408,12.5221,12.4158,12.5221,13500.0
2010-06-23 13:00:00,20.03,20.08,20.02,20.06,10600.0,12.5221,12.5533,12.5158,12.5408,10600.0
2010-06-23 13:30:00,20.06,20.12,20.03,20.12,8500.0,12.5408,12.5783,12.5221,12.5783,8500.0
2010-06-23 14:00:00,20.1,20.13,19.94,20.05,20900.0,12.5658,12.5846,12.4658,12.5346,20900.0
2010-06-23 14:30:00,20.06,20.24,19.9,19.97,48300.0,12.5408,12.6533,12.4408,12.4846,48300.0
2010-06-23 15:00:00,19.98,20.07,19.88,20.05,55600.0,12.4908,12.5471,12.4283,12.5346,55600.0
2010-06-23 15:30:00,20.06,20.13,19.97,20.03,66600.0,12.5408,12.5846,12.4846,12.5221,66600.0
2010-06-24 09:30:00,19.8,19.87,19.52,19.55,51400.0,12.3783,12.422,12.2032,12.222,51400.0
2010-06-24 10:00:00,19.57,19.97,19.57,19.93,47000.0,12.2345,12.4846,12.2345,12.4595,47000.0
2010-06-24 10:30:00,19.89,19.9,19.56,19.67,34200.0,12.4345,12.4408,12.2282,12.297,34200.0
2010-06-24 11:00:00,19.65,19.65,19.5,19.55,40900.0,12.2845,12.2845,12.1907,12.222,40900.0
2010-06-24 11:30:00,19.56,19.71,19.54,19.64,25500.0,12.2282,12.322,12.2157,12.2782,25500.0
2010-06-24 12:00:00,19.66,19.73,19.5,19.5,31700.0,12.2908,12.3345,12.1907,12.1907,31700.0
2010-06-24 12:30:00,19.51,19.56,19.41,19.54,35900.0,12.197,12.2282,12.1345,12.2157,35900.0
2010-06-24 13:00:00,19.55,19.71,19.5,19.6,32200.0,12.222,12.322,12.1907,12.2532,32200.0
2010-06-24 13:30:00,19.6,19.77,19.59,19.75,21400.0,12.2532,12.3595,12.247,12.347,21400.0
2010-06-24 14:00:00,19.75,19.75,19.63,19.63,24700.0,12.347,12.347,12.272,12.272,24700.0
2010-06-24 14:30:00,19.63,19.63,19.45,19.48,46600.0,12.272,12.272,12.1595,12.1782,46600.0
2010-06-24 15:00:00,19.48,19.53,19.34,19.46,93700.0,12.1782,12.2095,12.0907,12.1657,93700.0
2010-06-24 15:30:00,19.45,19.48,19.33,19.38,153200.0,12.1595,12.1782,12.0844,12.1157,153200.0
2010-06-25 09:30:00,19.39,19.59,19.33,19.51,37100.0,12.122,12.247,12.0844,12.197,37100.0
2010-06-25 10:00:00,19.5,19.62,19.35,19.42,41200.0,12.1907,12.2657,12.097,12.1407,41200.0
2010-06-25 10:30:00,19.41,19.48,19.31,19.33,31500.0,12.1345,12.1782,12.0719,12.0844,31500.0
2010-06-25 11:00:00,19.33,19.42,19.28,19.41,37100.0,12.0844,12.1407,12.0532,12.1345,37100.0
2010-06-25 11:30:00,19.42,19.47,19.31,19.41,37600.0,12.1407,12.172,12.0719,12.1345,37600.0
2010-06-25 12:00:00,19.4,19.5,19.37,19.49,25600.0,12.1282,12.1907,12.1095,12.1845,25600.0
2010-06-25 12:30:00,19.5,19.56,19.41,19.44,31200.0,12.1907,12.2282,12.1345,12.1532,31200.0
2010-06-25 13:00:00,19.44,19.55,19.44,19.55,45400.0,12.1532,12.222,12.1532,12.222,45400.0
2010-06-25 13:30:00,19.55,19.65,19.52,19.59,45800.0,12.222,12.2845,12.2032,12.247,45800.0
2010-06-25 14:00:00,19.59,19.65,19.57,19.62,54900.0,12.247,12.2845,12.2345,12.2657,54900.0
2010-06-25 14:30:00,19.63,19.64,19.5,19.52,61600.0,12.272,12.2782,12.1907,12.2032,61600.0
2010-06-25 15:00:00,19.53,19.57,19.45,19.57,68400.0,12.2095,12.2345,12.1595,12.2345,68400.0
2010-06-25 15:30:00,19.57,19.66,19.3,19.48,426100.0,12.2345,12.2908,12.0657,12.1782,426100.0
2010-06-28 09:30:00,19.43,19.51,19.06,19.09,40600.0,12.147,12.197,11.9157,11.9344,40600.0
2010-06-28 10:00:00,19.11,19.24,19.04,19.2,31200.0,11.9469,12.0282,11.9032,12.0032,31200.0
2010-06-28 10:30:00,19.21,19.35,19.12,19.35,74300.0,12.0094,12.097,11.9532,12.097,74300.0
2010-06-28 11:00:00,19.36,19.45,19.33,19.43,83300.0,12.1032,12.1595,12.0844,12.147,83300.0
2010-06-28 11:30:00,19.45,19.55,19.28,19.28,42200.0,12.1595,12.222,12.0532,12.0532,42200.0
2010-06-28 12:00:00,19.3,19.34,19.18,19.28,32600.0,12.0657,12.0907,11.9907,12.0532,32600.0
2010-06-28 12:30:00,19.28,19.32,19.24,19.32,22500.0,12.0532,12.0782,12.0282,12.0782,22500.0
2010-06-28 13:00:00,19.31,19.32,19.21,19.25,25600.0,12.0719,12.0782,12.0094,12.0344,25600.0
2010-06-28 13:30:00,19.23,19.34,19.21,19.34,14200.0,12.0219,12.0907,12.0094,12.0907,14200.0
2010-06-28 14:00:00,19.33,19.37,19.3,19.33,17400.0,12.0844,12.1095,12.0657,12.0844,17400.0
2010-06-28 14:30:00,19.32,19.41,19.31,19.41,37800.0,12.0782,12.1345,12.0719,12.1345,37800.0
2010-06-28 15:00:00,19.41,19.43,19.31,19.32,43700.0,12.1345,12.147,12.0719,12.0782,43700.0
2010-06-28 15:30:00,19.32,19.45,19.29,19.31,106200.0,12.0782,12.1595,12.0594,12.0719,106200.0
2010-06-29 09:30:00,18.89,19.0,18.69,18.76,61500.0,11.8094,11.8781,11.6843,11.7281,61500.0
2010-06-29 10:00:00,18.73,18.74,18.54,18.56,62000.0,11.7093,11.7156,11.5906,11.6031,62000.0
2010-06-29 10:30:00,18.54,18.79,18.54,18.79,34100.0,11.5906,11.7469,11.5906,11.7469,34100.0
2010-06-29 11:00:00,18.8,18.85,18.7,18.72,34000.0,11.7531,11.7844,11.6906,11.7031,34000.0
2010-06-29 11:30:00,18.72,18.76,18.66,18.7,21000.0,11.7031,11.7281,11.6656,11.6906,21000.0
2010-06-29 12:00:00,18.7,18.79,18.63,18.71,29200.0,11.6906,11.7469,11.6468,11.6968,29200.0
2010-06-29 12:30:00,18.69,18.75,18.68,18.7,20300.0,11.6843,11.7219,11.6781,11.6906,20300.0
2010-06-29 13:00:00,18.7,18.73,18.65,18.67,18800.0,11.6906,11.7093,11.6593,11.6718,18800.0
2010-06-29 13:30:00,18.67,18.67,18.58,18.65,25600.0,11.6718,11.6718,11.6156,11.6593,25600.0
2010-06-29 14:00:00,18.64,18.78,18.64,18.71,29400.0,11.6531,11.7406,11.6531,11.6968,29400.0
2010-06-29 14:30:00,18.72,18.72,18.58,18.59,32900.0,11.7031,11.7031,11.6156,11.6218,32900.0
2010-06-29 15:00:00,18.59,18.66,18.5,18.52,119800.0,11.6218,11.6656,11.5656,11.5781,119800.0
2010-06-29 15:30:00,18.52,18.62,18.37,18.55,240100.0,11.5781,11.6406,11.4843,11.5968,240100.0
2010-06-30 09:30:00,18.45,18.9,18.39,18.7,44400.0,11.5343,11.8156,11.4968,11.6906,44400.0
2010-06-30 10:00:00,18.7,18.74,18.53,18.57,40400.0,11.6906,11.7156,11.5843,11.6093,40400.0
2010-06-30 10:30:00,18.59,18.68,18.5,18.5,34300.0,11.6218,11.6781,11.5656,11.5656,34300.0
2010-06-30 11:00:00,18.51,18.61,18.51,18.53,45200.0,11.5718,11.6343,11.5718,11.5843,45200.0
2010-06-30 11:30:00,18.53,18.77,18.53,18.64,75600.0,11.5843,11.7344,11.5843,11.6531,75600.0
2010-06-30 12:00:00,18.62,18.7,18.57,18.62,60400.0,11.6406,11.6906,11.6093,11.6406,60400.0
2010-06-30 12:30:00,18.63,18.66,18.49,18.58,57200.0,11.6468,11.6656,11.5593,11.6156,57200.0
2010-06-30 13:00:00,18.58,18.63,18.53,18.55,56400.0,11.6156,11.6468,11.5843,11.5968,56400.0
2010-06-30 13:30:00,18.56,18.58,18.48,18.56,22200.0,11.6031,11.6156,11.5531,11.6031,22200.0
2010-06-30 14:00:00,18.57,18.62,18.4,18.44,37900.0,11.6093,11.6406,11.503,11.5281,37900.0
2010-06-30 14:30:00,18.43,18.45,18.37,18.4,31200.0,11.5218,11.5343,11.4843,11.503,31200.0
2010-06-30 15:00:00,18.41,18.45,18.29,18.3,53200.0,11.5093,11.5343,11.4343,11.4405,53200.0
2010-06-30 15:30:00,18.29,18.3,18.06,18.1,296200.0,11.4343,11.4405,11.2905,11.3155,296200.0
2010-07-01 09:30:00,18.03,18.09,17.91,17.96,57100.0,11.2717,11.3092,11.1967,11.228,57100.0
2010-07-01 10:00:00,17.96,17.96,17.7,17.75,78700.0,11.228,11.228,11.0654,11.0967,78700.0
2010-07-01 10:30:00,17.73,17.75,17.5,17.61,90100.0,11.0842,11.0967,10.9404,11.0092,90100.0
2010-07-01 11:00:00,17.6,17.76,17.48,17.75,65900.0,11.0029,11.1029,10.9279,11.0967,65900.0
2010-07-01 11:30:00,17.73,17.82,17.69,17.73,39400.0,11.0842,11.1404,11.0592,11.0842,39400.0
2010-07-01 12:00:00,17.72,17.73,17.67,17.73,48600.0,11.0779,11.0842,11.0467,11.0842,48600.0
2010-07-01 12:30:00,17.72,18.0,17.71,17.82,48300.0,11.0779,11.253,11.0717,11.1404,48300.0
2010-07-01 13:00:00,17.83,17.94,17.75,17.87,46700.0,11.1467,11.2155,11.0967,11.1717,46700.0
2010-07-01 13:30:00,17.89,18.05,17.88,17.94,60600.0,11.1842,11.2842,11.178,11.2155,60600.0
2010-07-01 14:00:00,17.94,18.04,17.89,17.93,46500.0,11.2155,11.278,11.1842,11.2092,46500.0
2010-07-01 14:30:00,17.92,17.99,17.79,17.89,66500.0,11.203,11.2467,11.1217,11.1842,66500.0
2010-07-01 15:00:00,17.9,18.03,17.85,17.98,87300.0,11.1905,11.2717,11.1592,11.2405,87300.0
2010-07-01 15:30:00,17.98,18.06,17.86,17.96,168400.0,11.2405,11.2905,11.1655,11.228,168400.0
2010-07-02 09:30:00,18.1,18.13,17.83,17.89,41000.0,11.3155,11.3342,11.1467,11.1842,41000.0
2010-07-02 10:00:00,17.86,17.99,17.77,17.89,25600.0,11.1655,11.2467,11.1092,11.1842,25600.0
2010-07-02 10:30:00,17.87,17.87,17.7,17.71,22900.0,11.1717,11.1717,11.0654,11.0717,22900.0
2010-07-02 11:00:00,17.71,17.77,17.63,17.64,30500.0,11.0717,11.1092,11.0217,11.0279,30500.0
2010-07-02 11:30:00,17.63,17.66,17.51,17.64,37700.0,11.0217,11.0404,10.9466,11.0279,37700.0
2010-07-02 12:00:00,17.63,17.8,17.62,17.74,25900.0,11.0217,11.1279,11.0154,11.0904,25900.0
2010-07-02 12:30:00,17.72,17.75,17.66,17.67,26100.0,11.0779,11.0967,11.0404,11.0467,26100.0
2010-07-02 13:00:00,17.66,17.7,17.58,17.61,33500.0,11.0404,11.0654,10.9904,11.0092,33500.0
2010-07-02 13:30:00,17.6,17.67,17.6,17.65,37300.0,11.0029,11.0467,11.0029,11.0342,37300.0
2010-07-02 14:00:00,17.64,17.65,17.57,17.61,49500.0,11.0279,11.0342,10.9842,11.0092,49500.0
2010-07-02 14:30:00,17.62,17.64,17.57,17.64,29900.0,11.0154,11.0279,10.9842,11.0279,29900.0
2010-07-02 15:00:00,17.64,17.75,17.63,17.71,83100.0,11.0279,11.0967,11.0217,11.0717,83100.0
2010-07-02 15:30:00,17.71,17.85,17.68,17.68,119600.0,11.0717,11.1592,11.0529,11.0529,119600.0
2010-07-06 09:30:00,17.96,18.1,17.87,17.97,36800.0,11.228,11.3155,11.1717,11.2342,36800.0
2010-07-06 10:00:00,17.98,18.16,17.91,18.04,37400.0,11.2405,11.353,11.1967,11.278,37400.0
2010-07-06 10:30:00,18.02,18.04,17.91,17.91,30800.0,11.2655,11.278,11.1967,11.1967,30800.0
2010-07-06 11:00:00,17.91,17.96,17.75,17.77,44300.0,11.1967,11.228,11.0967,11.1092,44300.0
2010-07-06 11:30:00,17.77,17.91,17.75,17.9,23200.0,11.1092,11.1967,11.0967,11.1905,23200.0
2010-07-06 12:00:00,17.89,17.98,17.76,17.79,39400.0,11.1842,11.2405,11.1029,11.1217,39400.0
2010-07-06 12:30:00,17.8,17.83,17.67,17.7,22500.0,11.1279,11.1467,11.0467,11.0654,22500.0
2010-07-06 13:00:00,17.7,17.77,17.62,17.65,26300.0,11.0654,11.1092,11.0154,11.0342,26300.0
2010-07-06 13:30:00,17.67,17.67,17.43,17.43,39300.0,11.0467,11.0467,10.8966,10.8966,39300.0
2010-07-06 14:00:00,17.42,17.53,17.35,17.5,38600.0,10.8904,10.9592,10.8466,10.9404,38600.0
2010-07-06 14:30:00,17.51,17.57,17.44,17.44,40000.0,10.9466,10.9842,10.9029,10.9029,40000.0
2010-07-06 15:00:00,17.44,17.49,17.28,17.37,136900.0,10.9029,10.9341,10.8029,10.8591,136900.0
2010-07-06 15:30:00,17.37,17.52,17.33,17.47,184000.0,10.8591,10.9529,10.8341,10.9216,184000.0
2010-07-07 09:30:00,17.54,17.69,17.45,17.68,31800.0,10.9654,11.0592,10.9091,11.0529,31800.0
2010-07-07 10:00:00,17.7,17.8,17.63,17.67,26100.0,11.0654,11.1279,11.0217,11.0467,26100.0
2010-07-07 10:30:00,17.69,17.94,17.69,17.91,17700.0,11.0592,11.2155,11.0592,11.1967,17700.0
2010-07-07 11:00:00,17.92,17.95,17.76,17.8,24600.0,11.203,11.2217,11.1029,11.1279,24600.0
2010-07-07 11:30:00,17.8,17.87,17.69,17.75,19800.0,11.1279,11.1717,11.0592,11.0967,19800.0
2010-07-07 12:00:00,17.75,17.86,17.75,17.83,51200.0,11.0967,11.1655,11.0967,11.1467,51200.0
2010-07-07 12:30:00,17.85,17.91,17.84,17.88,22900.0,11.1592,11.1967,11.153,11.178,22900.0
2010-07-07 13:00:00,17.88,18.0,17.88,17.98,20300.0,11.178,11.253,11.178,11.2405,20300.0
2010-07-07 13:30:00,17.98,17.99,17.91,17.97,15900.0,11.2405,11.2467,11.1967,11.2342,15900.0
2010-07-07 14:00:00,17.99,18.06,17.97,18.01,25600.0,11.2467,11.2905,11.2342,11.2592,25600.0
2010-07-07 14:30:00,18.03,18.08,17.98,18.08,16200.0,11.2717,11.303,11.2405,11.303,16200.0
2010-07-07 15:00:00,18.08,18.12,17.99,18.11,48500.0,11.303,11.328,11.2467,11.3217,48500.0
2010-07-07 15:30:00,18.13,18.22,18.08,18.2,152500.0,11.3342,11.3905,11.303,11.378,152500.0
2010-07-08 09:30:00,18.46,18.65,18.34,18.43,32000.0,11.5406,11.6593,11.4655,11.5218,32000.0
2010-07-08 10:00:00,18.45,18.57,18.34,18.55,32000.0,11.5343,11.6093,11.4655,11.5968,32000.0
2010-07-08 10:30:00,18.54,18.58,18.47,18.53,28900.0,11.5906,11.6156,11.5468,11.5843,28900.0
2010-07-08 11:00:00,18.51,18.56,18.36,18.51,31800.0,11.5718,11.6031,11.478,11.5718,31800.0
2010-07-08 11:30:00,18.52,18.56,18.38,18.42,35900.0,11.5781,11.6031,11.4905,11.5155,35900.0
2010-07-08 12:00:00,18.42,18.6,18.4,18.59,35500.0,11.5155,11.6281,11.503,11.6218,35500.0
2010-07-08 12:30:00,18.57,18.58,18.49,18.53,24000.0,11.6093,11.6156,11.5593,11.5843,24000.0
2010-07-08 13:00:00,18.53,18.65,18.52,18.58,15400.0,11.5843,11.6593,11.5781,11.6156,15400.0
2010-07-08 13:30:00,18.57,18.63,18.53,18.56,26800.0,11.6093,11.6468,11.5843,11.6031,26800.0
2010-07-08 14:00:00,18.56,18.59,18.44,18.51,25500.0,11.6031,11.6218,11.5281,11.5718,25500.0
2010-07-08 14:30:00,18.52,18.66,18.49,18.64,24300.0,11.5781,11.6656,11.5593,11.6531,24300.0
2010-07-08 15:00:00,18.63,18.71,18.54,18.7,44800.0,11.6468,11.6968,11.5906,11.6906,44800.0
2010-07-08 15:30:00,18.7,18.85,18.69,18.83,169300.0,11.6906,11.7844,11.6843,11.7719,169300.0
2010-07-09 09:30:00,18.78,18.94,18.73,18.86,31500.0,11.7406,11.8406,11.7093,11.7906,31500.0
2010-07-09 10:00:00,18.85,18.96,18.84,18.94,29400.0,11.7844,11.8531,11.7781,11.8406,29400.0
2010-07-09 10:30:00,18.95,19.09,18.94,18.95,18200.0,11.8469,11.9344,11.8406,11.8469,18200.0
2010-07-09 11:00:00,18.94,18.95,18.76,18.76,18100.0,11.8406,11.8469,11.7281,11.7281,18100.0
2010-07-09 11:30:00,18.78,18.86,18.75,18.75,18700.0,11.7406,11.7906,11.7219,11.7219,18700.0
2010-07-09 12:00:00,18.75,18.8,18.73,18.75,11500.0,11.7219,11.7531,11.7093,11.7219,11500.0
2010-07-09 12:30:00,18.74,18.74,18.68,18.71,20100.0,11.7156,11.7156,11.6781,11.6968,20100.0
2010-07-09 13:00:00,18.69,18.77,18.66,18.67,16600.0,11.6843,11.7344,11.6656,11.6718,16600.0
2010-07-09 13:30:00,18.68,18.74,18.67,18.72,13100.0,11.6781,11.7156,11.6718,11.7031,13100.0
2010-07-09 14:00:00,18.73,18.74,18.68,18.72,9800.0,11.7093,11.7156,11.6781,11.7031,9800.0
2010-07-09 14:30:00,18.71,18.85,18.7,18.84,27400.0,11.6968,11.7844,11.6906,11.7781,27400.0
2010-07-09 15:00:00,18.83,18.88,18.79,18.81,33600.0,11.7719,11.8031,11.7469,11.7594,33600.0
2010-07-09 15:30:00,18.82,18.91,18.8,18.89,104600.0,11.7656,11.8219,11.7531,11.8094,104600.0
2010-07-12 09:30:00,18.87,18.97,18.73,18.87,23400.0,11.7969,11.8594,11.7093,11.7969,23400.0
2010-07-12 10:00:00,18.87,18.91,18.54,18.55,23400.0,11.7969,11.8219,11.5906,11.5968,23400.0
2010-07-12 10:30:00,18.58,18.65,18.48,18.49,20600.0,11.6156,11.6593,11.5531,11.5593,20600.0
2010-07-12 11:00:00,18.49,18.54,18.32,18.52,31100.0,11.5593,11.5906,11.453,11.5781,31100.0
2010-07-12 11:30:00,18.5,18.53,18.47,18.49,6300.0,11.5656,11.5843,11.5468,11.5593,6300.0
2010-07-12 12:00:00,18.47,18.64,18.47,18.58,15900.0,11.5468,11.6531,11.5468,11.6156,15900.0
2010-07-12 12:30:00,18.57,18.67,18.55,18.57,13900.0,11.6093,11.6718,11.5968,11.6093,13900.0
2010-07-12 13:00:00,18.53,18.66,18.51,18.65,10100.0,11.5843,11.6656,11.5718,11.6593,10100.0
2010-07-12 13:30:00,18.65,18.7,18.59,18.69,13200.0,11.6593,11.6906,11.6218,11.6843,13200.0
2010-07-12 14:00:00,18.72,18.72,18.58,18.6,13800.0,11.7031,11.7031,11.6156,11.6281,13800.0
2010-07-12 14:30:00,18.6,18.65,18.56,18.58,27000.0,11.6281,11.6593,11.6031,11.6156,27000.0
2010-07-12 15:00:00,18.59,18.64,18.53,18.61,37800.0,11.6218,11.6531,11.5843,11.6343,37800.0
2010-07-12 15:30:00,18.62,18.69,18.57,18.61,76100.0,11.6406,11.6843,11.6093,11.6343,76100.0
2010-07-13 09:30:00,18.84,18.95,18.81,18.95,19000.0,11.7781,11.8469,11.7594,11.8469,19000.0
2010-07-13 10:00:00,18.95,19.12,18.95,19.11,22600.0,11.8469,11.9532,11.8469,11.9469,22600.0
2010-07-13 10:30:00,19.09,19.11,19.02,19.06,10800.0,11.9344,11.9469,11.8906,11.9157,10800.0
2010-07-13 11:00:00,19.08,19.25,19.07,19.25,21400.0,11.9282,12.0344,11.9219,12.0344,21400.0
2010-07-13 11:30:00,19.24,19.38,19.23,19.27,38400.0,12.0282,12.1157,12.0219,12.0469,38400.0
2010-07-13 12:00:00,19.28,19.41,19.28,19.41,20600.0,12.0532,12.1345,12.0532,12.1345,20600.0
2010-07-13 12:30:00,19.42,19.42,19.3,19.34,16000.0,12.1407,12.1407,12.0657,12.0907,16000.0
2010-07-13 13:00:00,19.34,19.4,19.28,19.28,17800.0,12.0907,12.1282,12.0532,12.0532,17800.0
2010-07-13 13:30:00,19.3,19.34,19.27,19.28,20900.0,12.0657,12.0907,12.0469,12.0532,20900.0
2010-07-13 14:00:00,19.29,19.4,19.29,19.37,16300.0,12.0594,12.1282,12.0594,12.1095,16300.0
2010-07-13 14:30:00,19.34,19.44,19.34,19.44,29100.0,12.0907,12.1532,12.0907,12.1532,29100.0
2010-07-13 15:00:00,19.45,19.52,19.44,19.52,45200.0,12.1595,12.2032,12.1532,12.2032,45200.0
2010-07-13 15:30:00,19.52,19.54,19.41,19.45,144900.0,12.2032,12.2157,12.1345,12.1595,144900.0
2010-07-14 09:30:00,19.42,19.42,19.16,19.22,14900.0,12.1407,12.1407,11.9782,12.0157,14900.0
2010-07-14 10:00:00,19.23,19.39,19.17,19.35,17100.0,12.0219,12.122,11.9844,12.097,17100.0
2010-07-14 10:30:00,19.35,19.4,19.31,19.33,14000.0,12.097,12.1282,12.0719,12.0844,14000.0
2010-07-14 11:00:00,19.35,19.45,19.34,19.43,18500.0,12.097,12.1595,12.0907,12.147,18500.0
2010-07-14 11:30:00,19.42,19.51,19.41,19.48,19800.0,12.1407,12.197,12.1345,12.1782,19800.0
2010-07-14 12:00:00,19.47,19.47,19.42,19.44,15900.0,12.172,12.172,12.1407,12.1532,15900.0
2010-07-14 12:30:00,19.44,19.46,19.37,19.38,13700.0,12.1532,12.1657,12.1095,12.1157,13700.0
2010-07-14 13:00:00,19.39,19.42,19.31,19.38,26200.0,12.122,12.1407,12.0719,12.1157,26200.0
2010-07-14 13:30:00,19.38,19.41,19.26,19.29,21700.0,12.1157,12.1345,12.0407,12.0594,21700.0
2010-07-14 14:00:00,19.3,19.3,19.14,19.15,53500.0,12.0657,12.0657,11.9657,11.9719,53500.0
2010-07-14 14:30:00,19.15,19.24,19.13,19.24,34200.0,11.9719,12.0282,11.9594,12.0282,34200.0
2010-07-14 15:00:00,19.24,19.34,19.22,19.29,37900.0,12.0282,12.0907,12.0157,12.0594,37900.0
2010-07-14 15:30:00,19.29,19.38,19.22,19.37,101300.0,12.0594,12.1157,12.0157,12.1095,101300.0
2010-07-15 09:30:00,19.37,19.39,19.09,19.25,21000.0,12.1095,12.122,11.9344,12.0344,21000.0
2010-07-15 10:00:00,19.22,19.24,18.85,19.03,32000.0,12.0157,12.0282,11.7844,11.8969,32000.0
2010-07-15 10:30:00,19.02,19.1,18.97,19.08,17200.0,11.8906,11.9407,11.8594,11.9282,17200.0
2010-07-15 11:00:00,19.09,19.15,19.01,19.13,13100.0,11.9344,11.9719,11.8844,11.9594,13100.0
2010-07-15 11:30:00,19.13,19.2,19.07,19.13,15800.0,11.9594,12.0032,11.9219,11.9594,15800.0
2010-07-15 12:00:00,19.12,19.16,19.0,19.0,13100.0,11.9532,11.9782,11.8781,11.8781,13100.0
2010-07-15 12:30:00,18.99,19.09,18.98,19.05,11900.0,11.8719,11.9344,11.8656,11.9094,11900.0
2010-07-15 13:00:00,19.04,19.21,19.04,19.17,25800.0,11.9032,12.0094,11.9032,11.9844,25800.0
2010-07-15 13:30:00,19.17,19.25,19.15,19.22,51500.0,11.9844,12.0344,11.9719,12.0157,51500.0
2010-07-15 14:00:00,19.21,19.3,19.2,19.3,19800.0,12.0094,12.0657,12.0032,12.0657,19800.0
2010-07-15 14:30:00,19.29,19.33,19.22,19.22,18000.0,12.0594,12.0844,12.0157,12.0157,18000.0
2010-07-15 15:00:00,19.23,19.28,19.13,19.22,70400.0,12.0219,12.0532,11.9594,12.0157,70400.0
2010-07-15 15:30:00,19.23,19.5,19.2,19.42,158200.0,12.0219,12.1907,12.0032,12.1407,158200.0
2010-07-16 09:30:00,19.23,19.3,18.78,18.82,75600.0,12.0219,12.0657,11.7406,11.7656,75600.0
2010-07-16 10:00:00,18.83,18.83,18.65,18.77,57600.0,11.7719,11.7719,11.6593,11.7344,57600.0
2010-07-16 10:30:00,18.77,18.9,18.74,18.86,31200.0,11.7344,11.8156,11.7156,11.7906,31200.0
2010-07-16 11:00:00,18.88,18.89,18.71,18.82,21100.0,11.8031,11.8094,11.6968,11.7656,21100.0
2010-07-16 11:30:00,18.81,18.81,18.7,18.71,26400.0,11.7594,11.7594,11.6906,11.6968,26400.0
2010-07-16 12:00:00,18.7,18.74,18.6,18.67,24900.0,11.6906,11.7156,11.6281,11.6718,24900.0
2010-07-16 12:30:00,18.66,18.69,18.59,18.63,21500.0,11.6656,11.6843,11.6218,11.6468,21500.0
2010-07-16 13:00:00,18.63,18.65,18.58,18.59,16700.0,11.6468,11.6593,11.6156,11.6218,16700.0
2010-07-16 13:30:00,18.58,18.64,18.52,18.58,26800.0,11.6156,11.6531,11.5781,11.6156,26800.0
2010-07-16 14:00:00,18.56,18.6,18.52,18.54,46100.0,11.6031,11.6281,11.5781,11.5906,46100.0
2010-07-16 14:30:00,18.54,18.59,18.5,18.5,32800.0,11.5906,11.6218,11.5656,11.5656,32800.0
2010-07-16 15:00:00,18.5,18.53,18.38,18.43,52200.0,11.5656,11.5843,11.4905,11.5218,52200.0
2010-07-16 15:30:00,18.44,18.54,18.37,18.43,138100.0,11.5281,11.5906,11.4843,11.5218,138100.0
2010-07-19 09:30:00,18.42,18.58,18.41,18.46,19900.0,11.5155,11.6156,11.5093,11.5406,19900.0
2010-07-19 10:00:00,18.45,18.45,18.16,18.17,27800.0,11.5343,11.5343,11.353,11.3593,27800.0
2010-07-19 10:30:00,18.15,18.23,18.06,18.14,34900.0,11.3468,11.3968,11.2905,11.3405,34900.0
2010-07-19 11:00:00,18.14,18.3,18.12,18.26,21600.0,11.3405,11.4405,11.328,11.4155,21600.0
2010-07-19 11:30:00,18.25,18.25,18.15,18.24,20500.0,11.4093,11.4093,11.3468,11.403,20500.0
2010-07-19 12:00:00,18.24,18.27,18.11,18.26,20500.0,11.403,11.4218,11.3217,11.4155,20500.0
2010-07-19 12:30:00,18.24,18.32,18.22,18.25,23400.0,11.403,11.453,11.3905,11.4093,23400.0
2010-07-19 13:00:00,18.26,18.28,18.11,18.13,24400.0,11.4155,11.428,11.3217,11.3342,24400.0
2010-07-19 13:30:00,18.14,18.18,18.07,18.07,34500.0,11.3405,11.3655,11.2967,11.2967,34500.0
2010-07-19 14:00:00,18.07,18.18,18.07,18.11,47300.0,11.2967,11.3655,11.2967,11.3217,47300.0
2010-07-19 14:30:00,18.11,18.22,18.1,18.18,58400.0,11.3217,11.3905,11.3155,11.3655,58400.0
2010-07-19 15:00:00,18.17,18.31,18.16,18.18,82600.0,11.3593,11.4468,11.353,11.3655,82600.0
2010-07-19 15:30:00,18.18,18.3,18.17,18.25,180800.0,11.3655,11.4405,11.3593,11.4093,180800.0
2010-07-20 09:30:00,18.0,18.25,18.0,18.19,21500.0,11.253,11.4093,11.253,11.3718,21500.0
2010-07-20 10:00:00,18.17,18.27,18.05,18.2,20700.0,11.3593,11.4218,11.2842,11.378,20700.0
2010-07-20 10:30:00,18.22,18.34,18.15,18.27,15100.0,11.3905,11.4655,11.3468,11.4218,15100.0
2010-07-20 11:00:00,18.28,18.47,18.28,18.42,28900.0,11.428,11.5468,11.428,11.5155,28900.0
2010-07-20 11:30:00,18.42,18.44,18.31,18.39,46000.0,11.5155,11.5281,11.4468,11.4968,46000.0
2010-07-20 12:00:00,18.37,18.43,18.31,18.34,43200.0,11.4843,11.5218,11.4468,11.4655,43200.0
2010-07-20 12:30:00,18.33,18.45,18.32,18.44,16600.0,11.4593,11.5343,11.453,11.5281,16600.0
2010-07-20 13:00:00,18.44,18.5,18.42,18.47,31700.0,11.5281,11.5656,11.5155,11.5468,31700.0
2010-07-20 13:30:00,18.48,18.82,18.46,18.79,52800.0,11.5531,11.7656,11.5406,11.7469,52800.0
2010-07-20 14:00:00,18.78,18.79,18.66,18.72,33700.0,11.7406,11.7469,11.6656,11.7031,33700.0
2010-07-20 14:30:00,18.73,18.78,18.69,18.72,32000.0,11.7093,11.7406,11.6843,11.7031,32000.0
2010-07-20 15:00:00,18.73,18.87,18.7,18.85,36800.0,11.7093,11.7969,11.6906,11.7844,36800.0
2010-07-20 15:30:00,18.85,18.99,18.82,18.96,127500.0,11.7844,11.8719,11.7656,11.8531,127500.0
2010-07-21 09:30:00,19.08,19.21,19.04,19.15,46700.0,11.9282,12.0094,11.9032,11.9719,46700.0
2010-07-21 10:00:00,19.17,19.22,19.06,19.19,28200.0,11.9844,12.0157,11.9157,11.9969,28200.0
2010-07-21 10:30:00,19.19,19.21,19.05,19.09,32100.0,11.9969,12.0094,11.9094,11.9344,32100.0
2010-07-21 11:00:00,19.08,19.08,18.87,18.89,29700.0,11.9282,11.9282,11.7969,11.8094,29700.0
2010-07-21 11:30:00,18.88,19.02,18.86,19.02,31500.0,11.8031,11.8906,11.7906,11.8906,31500.0
2010-07-21 12:00:00,19.02,19.09,19.0,19.06,19900.0,11.8906,11.9344,11.8781,11.9157,19900.0
2010-07-21 12:30:00,19.07,19.14,18.97,18.99,21300.0,11.9219,11.9657,11.8594,11.8719,21300.0
2010-07-21 13:00:00,18.99,19.05,18.99,19.02,15600.0,11.8719,11.9094,11.8719,11.8906,15600.0
2010-07-21 13:30:00,19.04,19.16,19.03,19.1,29800.0,11.9032,11.9782,11.8969,11.9407,29800.0
2010-07-21 14:00:00,19.05,19.07,18.69,18.79,52900.0,11.9094,11.9219,11.6843,11.7469,52900.0
2010-07-21 14:30:00,18.76,18.81,18.58,18.6,31500.0,11.7281,11.7594,11.6156,11.6281,31500.0
2010-07-21 15:00:00,18.6,18.8,18.56,18.69,48400.0,11.6281,11.7531,11.6031,11.6843,48400.0
2010-07-21 15:30:00,18.69,18.75,18.63,18.67,105900.0,11.6843,11.7219,11.6468,11.6718,105900.0
2010-07-22 09:30:00,19.02,19.44,19.01,19.36,94800.0,11.8906,12.1532,11.8844,12.1032,94800.0
2010-07-22 10:00:00,19.43,19.59,19.42,19.45,50400.0,12.147,12.247,12.1407,12.1595,50400.0
2010-07-22 10:30:00,19.47,19.68,19.42,19.59,33800.0,12.172,12.3033,12.1407,12.247,33800.0
2010-07-22 11:00:00,19.6,19.66,19.57,19.64,33700.0,12.2532,12.2908,12.2345,12.2782,33700.0
2010-07-22 11:30:00,19.61,19.66,19.53,19.62,50500.0,12.2595,12.2908,12.2095,12.2657,50500.0
2010-07-22 12:00:00,19.62,19.65,19.58,19.64,31900.0,12.2657,12.2845,12.2407,12.2782,31900.0
2010-07-22 12:30:00,19.64,19.68,19.58,19.67,23600.0,12.2782,12.3033,12.2407,12.297,23600.0
2010-07-22 13:00:00,19.68,19.7,19.6,19.6,26200.0,12.3033,12.3158,12.2532,12.2532,26200.0
2010-07-22 13:30:00,19.58,19.62,19.53,19.58,31000.0,12.2407,12.2657,12.2095,12.2407,31000.0
2010-07-22 14:00:00,19.58,19.74,19.58,19.74,42000.0,12.2407,12.3408,12.2407,12.3408,42000.0
2010-07-22 14:30:00,19.74,19.78,19.64,19.75,80100.0,12.3408,12.3658,12.2782,12.347,80100.0
2010-07-22 15:00:00,19.76,19.9,19.73,19.85,165700.0,12.3533,12.4408,12.3345,12.4095,165700.0
2010-07-22 15:30:00,19.86,19.96,19.72,19.91,320100.0,12.4158,12.4783,12.3283,12.447,320100.0
2010-07-23 09:30:00,19.64,19.81,19.26,19.26,114600.0,12.2782,12.3845,12.0407,12.0407,114600.0
2010-07-23 10:00:00,19.25,19.54,19.2,19.49,72700.0,12.0344,12.2157,12.0032,12.1845,72700.0
2010-07-23 10:30:00,19.5,19.76,19.37,19.37,122300.0,12.1907,12.3533,12.1095,12.1095,122300.0
2010-07-23 11:00:00,19.37,19.52,19.35,19.51,77900.0,12.1095,12.2032,12.097,12.197,77900.0
2010-07-23 11:30:00,19.51,19.59,19.37,19.57,42100.0,12.197,12.247,12.1095,12.2345,42100.0
2010-07-23 12:00:00,19.6,19.66,19.49,19.54,56000.0,12.2532,12.2908,12.1845,12.2157,56000.0
2010-07-23 12:30:00,19.54,19.6,19.47,19.56,24100.0,12.2157,12.2532,12.172,12.2282,24100.0
2010-07-23 13:00:00,19.55,19.88,19.45,19.88,49700.0,12.222,12.4283,12.1595,12.4283,49700.0
2010-07-23 13:30:00,19.9,19.92,19.67,19.69,55700.0,12.4408,12.4533,12.297,12.3095,55700.0
2010-07-23 14:00:00,19.71,19.79,19.67,19.75,52000.0,12.322,12.372,12.297,12.347,52000.0
2010-07-23 14:30:00,19.76,19.85,19.73,19.78,69100.0,12.3533,12.4095,12.3345,12.3658,69100.0
2010-07-23 15:00:00,19.78,19.86,19.72,19.86,88200.0,12.3658,12.4158,12.3283,12.4158,88200.0
2010-07-23 15:30:00,19.86,20.02,19.82,19.99,322200.0,12.4158,12.5158,12.3908,12.4971,322200.0
2010-07-26 09:30:00,19.99,20.47,19.98,20.47,51300.0,12.4971,12.7971,12.4908,12.7971,51300.0
2010-07-26 10:00:00,20.48,20.79,20.43,20.68,138600.0,12.8034,12.9972,12.7721,12.9284,138600.0
2010-07-26 10:30:00,20.68,20.8,20.59,20.8,62100.0,12.9284,13.0034,12.8722,13.0034,62100.0
2010-07-26 11:00:00,20.8,20.91,20.75,20.91,44600.0,13.0034,13.0722,12.9722,13.0722,44600.0
2010-07-26 11:30:00,20.9,20.97,20.89,20.92,34200.0,13.066,13.1097,13.0597,13.0785,34200.0
2010-07-26 12:00:00,20.93,20.99,20.89,20.98,31000.0,13.0847,13.1222,13.0597,13.116,31000.0
2010-07-26 12:30:00,20.98,20.98,20.84,20.9,94300.0,13.116,13.116,13.0284,13.066,94300.0
2010-07-26 13:00:00,20.9,20.9,20.78,20.81,31100.0,13.066,13.066,12.9909,13.0097,31100.0
2010-07-26 13:30:00,20.82,20.84,20.77,20.78,34100.0,13.0159,13.0284,12.9847,12.9909,34100.0
2010-07-26 14:00:00,20.79,20.8,20.67,20.67,29900.0,12.9972,13.0034,12.9222,12.9222,29900.0
2010-07-26 14:30:00,20.67,20.67,20.58,20.61,46900.0,12.9222,12.9222,12.8659,12.8847,46900.0
2010-07-26 15:00:00,20.61,20.7,20.61,20.68,77000.0,12.8847,12.9409,12.8847,12.9284,77000.0
2010-07-26 15:30:00,20.67,20.69,20.59,20.66,279000.0,12.9222,12.9347,12.8722,12.9159,279000.0
2010-07-27 09:30:00,20.9,20.92,20.61,20.76,66100.0,13.066,13.0785,12.8847,12.9784,66100.0
2010-07-27 10:00:00,20.76,20.91,20.56,20.64,61800.0,12.9784,13.0722,12.8534,12.9034,61800.0
2010-07-27 10:30:00,20.65,20.67,20.57,20.63,31200.0,12.9097,12.9222,12.8597,12.8972,31200.0
2010-07-27 11:00:00,20.62,20.62,20.37,20.41,31500.0,12.8909,12.8909,12.7346,12.7596,31500.0
2010-07-27 11:30:00,20.41,20.47,20.39,20.46,40400.0,12.7596,12.7971,12.7471,12.7909,40400.0
2010-07-27 12:00:00,20.47,20.57,20.43,20.51,27100.0,12.7971,12.8597,12.7721,12.8221,27100.0
2010-07-27 12:30:00,20.51,20.52,20.35,20.39,29100.0,12.8221,12.8284,12.7221,12.7471,29100.0
2010-07-27 13:00:00,20.39,20.42,20.34,20.34,24200.0,12.7471,12.7659,12.7159,12.7159,24200.0
2010-07-27 13:30:00,20.34,20.46,20.31,20.39,35700.0,12.7159,12.7909,12.6971,12.7471,35700.0
2010-07-27 14:00:00,20.38,20.48,20.36,20.46,32300.0,12.7409,12.8034,12.7284,12.7909,32300.0
2010-07-27 14:30:00,20.46,20.46,20.3,20.33,54900.0,12.7909,12.7909,12.6909,12.7096,54900.0
2010-07-27 15:00:00,20.34,20.42,20.33,20.39,46000.0,12.7159,12.7659,12.7096,12.7471,46000.0
2010-07-27 15:30:00,20.4,20.4,20.31,20.33,124600.0,12.7534,12.7534,12.6971,12.7096,124600.0
2010-07-28 09:30:00,20.3,20.49,20.3,20.41,39900.0,12.6909,12.8096,12.6909,12.7596,39900.0
2010-07-28 10:00:00,20.39,20.42,20.21,20.24,23100.0,12.7471,12.7659,12.6346,12.6533,23100.0
2010-07-28 10:30:00,20.22,20.26,20.12,20.18,35700.0,12.6408,12.6659,12.5783,12.6158,35700.0
2010-07-28 11:00:00,20.18,20.19,20.05,20.09,37800.0,12.6158,12.6221,12.5346,12.5596,37800.0
2010-07-28 11:30:00,20.1,20.16,20.08,20.11,28100.0,12.5658,12.6033,12.5533,12.5721,28100.0
2010-07-28 12:00:00,20.11,20.15,20.09,20.1,19700.0,12.5721,12.5971,12.5596,12.5658,19700.0
2010-07-28 12:30:00,20.1,20.22,20.07,20.21,24900.0,12.5658,12.6408,12.5471,12.6346,24900.0
2010-07-28 13:00:00,20.21,20.23,20.08,20.08,17500.0,12.6346,12.6471,12.5533,12.5533,17500.0
2010-07-28 13:30:00,20.1,20.12,20.05,20.07,30000.0,12.5658,12.5783,12.5346,12.5471,30000.0
2010-07-28 14:00:00,20.07,20.09,19.91,19.99,47700.0,12.5471,12.5596,12.447,12.4971,47700.0
2010-07-28 14:30:00,19.99,20.04,19.97,19.99,29200.0,12.4971,12.5283,12.4846,12.4971,29200.0
2010-07-28 15:00:00,19.99,20.05,19.94,20.04,61800.0,12.4971,12.5346,12.4658,12.5283,61800.0
2010-07-28 15:30:00,20.03,20.08,19.99,20.05,135000.0,12.5221,12.5533,12.4971,12.5346,135000.0
2010-07-29 09:30:00,20.15,20.5,20.15,20.34,24400.0,12.5971,12.8159,12.5971,12.7159,24400.0
2010-07-29 10:00:00,20.36,20.38,20.23,20.25,19000.0,12.7284,12.7409,12.6471,12.6596,19000.0
2010-07-29 10:30:00,20.26,20.29,20.18,20.24,27500.0,12.6659,12.6846,12.6158,12.6533,27500.0
2010-07-29 11:00:00,20.23,20.23,19.91,19.94,25200.0,12.6471,12.6471,12.447,12.4658,25200.0
2010-07-29 11:30:00,19.92,19.99,19.81,19.84,74000.0,12.4533,12.4971,12.3845,12.4033,74000.0
2010-07-29 12:00:00,19.85,20.02,19.77,20.01,48400.0,12.4095,12.5158,12.3595,12.5096,48400.0
2010-07-29 12:30:00,20.02,20.11,19.98,20.1,33000.0,12.5158,12.5721,12.4908,12.5658,33000.0
2010-07-29 13:00:00,20.1,20.35,20.08,20.35,41400.0,12.5658,12.7221,12.5533,12.7221,41400.0
2010-07-29 13:30:00,20.34,20.4,20.3,20.37,38900.0,12.7159,12.7534,12.6909,12.7346,38900.0
2010-07-29 14:00:00,20.38,20.43,20.25,20.42,31500.0,12.7409,12.7721,12.6596,12.7659,31500.0
2010-07-29 14:30:00,20.42,20.63,20.41,20.59,82300.0,12.7659,12.8972,12.7596,12.8722,82300.0
2010-07-29 15:00:00,20.59,20.65,20.53,20.59,54200.0,12.8722,12.9097,12.8346,12.8722,54200.0
2010-07-29 15:30:00,20.59,20.6,20.39,20.43,108900.0,12.8722,12.8784,12.7471,12.7721,108900.0
2010-07-30 09:30:00,20.03,20.21,20.02,20.15,109200.0,12.5221,12.6346,12.5158,12.5971,109200.0
2010-07-30 10:00:00,20.16,20.37,20.14,20.31,36600.0,12.6033,12.7346,12.5908,12.6971,36600.0
2010-07-30 10:30:00,20.32,20.55,20.32,20.49,23500.0,12.7034,12.8472,12.7034,12.8096,23500.0
2010-07-30 11:00:00,20.48,20.52,20.32,20.32,16900.0,12.8034,12.8284,12.7034,12.7034,16900.0
2010-07-30 11:30:00,20.32,20.35,20.25,20.32,20300.0,12.7034,12.7221,12.6596,12.7034,20300.0
2010-07-30 12:00:00,20.33,20.34,20.25,20.3,13100.0,12.7096,12.7159,12.6596,12.6909,13100.0
2010-07-30 12:30:00,20.28,20.34,20.26,20.31,12900.0,12.6784,12.7159,12.6659,12.6971,12900.0
2010-07-30 13:00:00,20.31,20.33,20.25,20.27,30300.0,12.6971,12.7096,12.6596,12.6721,30300.0
2010-07-30 13:30:00,20.25,20.27,20.15,20.17,23400.0,12.6596,12.6721,12.5971,12.6096,23400.0
2010-07-30 14:00:00,20.18,20.4,20.17,20.38,43400.0,12.6158,12.7534,12.6096,12.7409,43400.0
2010-07-30 14:30:00,20.35,20.37,20.29,20.3,29300.0,12.7221,12.7346,12.6846,12.6909,29300.0
2010-07-30 15:00:00,20.3,20.49,20.26,20.44,42200.0,12.6909,12.8096,12.6659,12.7784,42200.0
2010-07-30 15:30:00,20.45,20.45,20.28,20.29,126400.0,12.7846,12.7846,12.6784,12.6846,126400.0
2010-08-02 09:30:00,20.75,20.91,20.56,20.61,22200.0,12.9722,13.0722,12.8534,12.8847,22200.0
2010-08-02 10:00:00,20.63,20.9,20.63,20.89,49000.0,12.8972,13.066,12.8972,13.0597,49000.0
2010-08-02 10:30:00,20.89,20.97,20.87,20.93,40300.0,13.0597,13.1097,13.0472,13.0847,40300.0
2010-08-02 11:00:00,20.92,20.96,20.86,20.93,18900.0,13.0785,13.1035,13.041,13.0847,18900.0
2010-08-02 11:30:00,20.95,20.99,20.9,20.93,21600.0,13.0972,13.1222,13.066,13.0847,21600.0
2010-08-02 12:00:00,20.93,20.94,20.74,20.74,14000.0,13.0847,13.091,12.9659,12.9659,14000.0
2010-08-02 12:30:00,20.74,20.76,20.6,20.69,19700.0,12.9659,12.9784,12.8784,12.9347,19700.0
2010-08-02 13:00:00,20.7,20.77,20.7,20.73,6300.0,12.9409,12.9847,12.9409,12.9597,6300.0
2010-08-02 13:30:00,20.73,20.78,20.7,20.77,12400.0,12.9597,12.9909,12.9409,12.9847,12400.0
2010-08-02 14:00:00,20.78,20.81,20.73,20.78,23400.0,12.9909,13.0097,12.9597,12.9909,23400.0
2010-08-02 14:30:00,20.8,20.91,20.8,20.91,33400.0,13.0034,13.0722,13.0034,13.0722,33400.0
2010-08-02 15:00:00,20.91,20.93,20.85,20.92,38200.0,13.0722,13.0847,13.0347,13.0785,38200.0
2010-08-02 15:30:00,20.92,20.96,20.82,20.84,124700.0,13.0785,13.1035,13.0159,13.0284,124700.0
2010-08-03 09:30:00,20.69,20.76,20.39,20.42,26000.0,12.9347,12.9784,12.7471,12.7659,26000.0
2010-08-03 10:00:00,20.38,20.48,20.31,20.47,20900.0,12.7409,12.8034,12.6971,12.7971,20900.0
2010-08-03 10:30:00,20.41,20.67,20.4,20.64,16100.0,12.7596,12.9222,12.7534,12.9034,16100.0
2010-08-03 11:00:00,20.64,20.69,20.6,20.67,26500.0,12.9034,12.9347,12.8784,12.9222,26500.0
2010-08-03 11:30:00,20.69,20.8,20.68,20.71,21100.0,12.9347,13.0034,12.9284,12.9472,21100.0
2010-08-03 12:00:00,20.73,20.73,20.6,20.63,14800.0,12.9597,12.9597,12.8784,12.8972,14800.0
2010-08-03 12:30:00,20.64,20.77,20.64,20.73,21600.0,12.9034,12.9847,12.9034,12.9597,21600.0
2010-08-03 13:00:00,20.72,20.73,20.6,20.61,7800.0,12.9534,12.9597,12.8784,12.8847,7800.0
2010-08-03 13:30:00,20.61,20.64,20.59,20.61,9500.0,12.8847,12.9034,12.8722,12.8847,9500.0
2010-08-03 14:00:00,20.62,20.69,20.59,20.69,16400.0,12.8909,12.9347,12.8722,12.9347,16400.0
2010-08-03 14:30:00,20.68,20.7,20.6,20.6,21800.0,12.9284,12.9409,12.8784,12.8784,21800.0
2010-08-03 15:00:00,20.61,20.61,20.41,20.44,45100.0,12.8847,12.8847,12.7596,12.7784,45100.0
2010-08-03 15:30:00,20.45,20.47,20.34,20.39,97800.0,12.7846,12.7971,12.7159,12.7471,97800.0
2010-08-04 09:30:00,20.44,20.62,20.43,20.57,17000.0,12.7784,12.8909,12.7721,12.8597,17000.0
2010-08-04 10:00:00,20.59,20.73,20.49,20.55,20300.0,12.8722,12.9597,12.8096,12.8472,20300.0
2010-08-04 10:30:00,20.55,20.6,20.49,20.57,18000.0,12.8472,12.8784,12.8096,12.8597,18000.0
2010-08-04 11:00:00,20.58,20.59,20.52,20.58,10900.0,12.8659,12.8722,12.8284,12.8659,10900.0
2010-08-04 11:30:00,20.57,20.59,20.51,20.51,12700.0,12.8597,12.8722,12.8221,12.8221,12700.0
2010-08-04 12:00:00,20.5,20.6,20.48,20.54,20800.0,12.8159,12.8784,12.8034,12.8409,20800.0
2010-08-04 12:30:00,20.54,20.54,20.45,20.47,10100.0,12.8409,12.8409,12.7846,12.7971,10100.0
2010-08-04 13:00:00,20.47,20.48,20.36,20.38,13100.0,12.7971,12.8034,12.7284,12.7409,13100.0
2010-08-04 13:30:00,20.39,20.44,20.37,20.38,12000.0,12.7471,12.7784,12.7346,12.7409,12000.0
2010-08-04 14:00:00,20.41,20.49,20.39,20.47,21400.0,12.7596,12.8096,12.7471,12.7971,21400.0
2010-08-04 14:30:00,20.48,20.54,20.46,20.52,23900.0,12.8034,12.8409,12.7909,12.8284,23900.0
2010-08-04 15:00:00,20.51,20.6,20.48,20.6,35800.0,12.8221,12.8784,12.8034,12.8784,35800.0
2010-08-04 15:30:00,20.59,20.64,20.58,20.64,98500.0,12.8722,12.9034,12.8659,12.9034,98500.0
2010-08-05 09:30:00,20.42,20.87,20.41,20.82,53600.0,12.7659,13.0472,12.7596,13.0159,53600.0
2010-08-05 10:00:00,20.82,20.92,20.8,20.9,35500.0,13.0159,13.0785,13.0034,13.066,35500.0
2010-08-05 10:30:00,20.9,20.9,20.62,20.63,11100.0,13.066,13.066,12.8909,12.8972,11100.0
2010-08-05 11:00:00,20.63,20.67,20.58,20.62,14800.0,12.8972,12.9222,12.8659,12.8909,14800.0
2010-08-05 11:30:00,20.62,20.73,20.58,20.64,14000.0,12.8909,12.9597,12.8659,12.9034,14000.0
2010-08-05 12:00:00,20.65,20.7,20.63,20.64,7300.0,12.9097,12.9409,12.8972,12.9034,7300.0
2010-08-05 12:30:00,20.64,20.64,20.55,20.55,5100.0,12.9034,12.9034,12.8472,12.8472,5100.0
2010-08-05 13:00:00,20.56,20.56,20.48,20.51,14200.0,12.8534,12.8534,12.8034,12.8221,14200.0
2010-08-05 13:30:00,20.51,20.67,20.51,20.63,13000.0,12.8221,12.9222,12.8221,12.8972,13000.0
2010-08-05 14:00:00,20.65,20.69,20.62,20.67,8700.0,12.9097,12.9347,12.8909,12.9222,8700.0
2010-08-05 14:30:00,20.66,20.69,20.64,20.66,8700.0,12.9159,12.9347,12.9034,12.9159,8700.0
2010-08-05 15:00:00,20.64,20.68,20.56,20.57,26600.0,12.9034,12.9284,12.8534,12.8597,26600.0
2010-08-05 15:30:00,20.57,20.61,20.49,20.54,52800.0,12.8597,12.8847,12.8096,12.8409,52800.0
2010-08-06 09:30:00,20.32,20.5,20.18,20.44,44100.0,12.8295,12.9431,12.7411,12.9052,44100.0
2010-08-06 10:00:00,20.46,20.49,20.22,20.23,33700.0,12.9178,12.9368,12.7663,12.7726,33700.0
2010-08-06 10:30:00,20.21,20.29,19.8,19.83,79800.0,12.76,12.8105,12.5011,12.5201,79800.0
2010-08-06 11:00:00,19.82,20.08,19.8,20.02,36400.0,12.5138,12.6779,12.5011,12.64,36400.0
2010-08-06 11:30:00,20.03,20.07,20.0,20.06,37000.0,12.6464,12.6716,12.6274,12.6653,37000.0
2010-08-06 12:00:00,20.05,20.07,19.99,20.01,38400.0,12.659,12.6716,12.6211,12.6337,38400.0
2010-08-06 12:30:00,20.0,20.08,19.95,19.97,15200.0,12.6274,12.6779,12.5958,12.6085,15200.0
2010-08-06 13:00:00,19.99,20.03,19.9,19.99,27200.0,12.6211,12.6464,12.5643,12.6211,27200.0
2010-08-06 13:30:00,19.99,20.01,19.89,19.9,36100.0,12.6211,12.6337,12.558,12.5643,36100.0
2010-08-06 14:00:00,19.9,19.91,19.83,19.89,11500.0,12.5643,12.5706,12.5201,12.558,11500.0
2010-08-06 14:30:00,19.9,20.05,19.86,20.03,17200.0,12.5643,12.659,12.539,12.6464,17200.0
2010-08-06 15:00:00,20.04,20.14,20.03,20.12,28800.0,12.6527,12.7158,12.6464,12.7032,28800.0
2010-08-06 15:30:00,20.12,20.21,20.08,20.16,104100.0,12.7032,12.76,12.6779,12.7284,104100.0
2010-08-09 09:30:00,20.35,20.49,20.27,20.39,31000.0,12.8484,12.9368,12.7979,12.8736,31000.0
2010-08-09 10:00:00,20.39,20.44,20.34,20.38,33400.0,12.8736,12.9052,12.8421,12.8673,33400.0
2010-08-09 10:30:00,20.39,20.56,20.39,20.55,20700.0,12.8736,12.981,12.8736,12.9747,20700.0
2010-08-09 11:00:00,20.55,20.66,20.54,20.63,21300.0,12.9747,13.0441,12.9684,13.0252,21300.0
2010-08-09 11:30:00,20.63,20.7,20.58,20.61,61900.0,13.0252,13.0694,12.9936,13.0125,61900.0
2010-08-09 12:00:00,20.61,20.62,20.5,20.51,30600.0,13.0125,13.0189,12.9431,12.9494,30600.0
2010-08-09 12:30:00,20.51,20.56,20.5,20.54,15500.0,12.9494,12.981,12.9431,12.9684,15500.0
2010-08-09 13:00:00,20.54,20.61,20.53,20.56,10700.0,12.9684,13.0125,12.962,12.981,10700.0
2010-08-09 13:30:00,20.56,20.64,20.54,20.63,18100.0,12.981,13.0315,12.9684,13.0252,18100.0
2010-08-09 14:00:00,20.62,20.65,20.62,20.62,17700.0,13.0189,13.0378,13.0189,13.0189,17700.0
2010-08-09 14:30:00,20.64,20.75,20.64,20.74,54500.0,13.0315,13.1009,13.0315,13.0946,54500.0
2010-08-09 15:00:00,20.75,20.75,20.64,20.71,33400.0,13.1009,13.1009,13.0315,13.0757,33400.0
2010-08-09 15:30:00,20.7,20.74,20.62,20.67,94200.0,13.0694,13.0946,13.0189,13.0504,94200.0
2010-08-10 09:30:00,20.39,20.39,20.0,20.09,55500.0,12.8736,12.8736,12.6274,12.6842,55500.0
2010-08-10 10:00:00,20.08,20.21,20.02,20.2,27700.0,12.6779,12.76,12.64,12.7537,27700.0
2010-08-10 10:30:00,20.2,20.21,20.06,20.06,24000.0,12.7537,12.76,12.6653,12.6653,24000.0
2010-08-10 11:00:00,20.07,20.1,20.05,20.07,17500.0,12.6716,12.6905,12.659,12.6716,17500.0
2010-08-10 11:30:00,20.07,20.11,20.05,20.07,13700.0,12.6716,12.6969,12.659,12.6716,13700.0
2010-08-10 12:00:00,20.06,20.06,20.01,20.03,10800.0,12.6653,12.6653,12.6337,12.6464,10800.0
2010-08-10 12:30:00,20.02,20.06,19.97,19.99,24700.0,12.64,12.6653,12.6085,12.6211,24700.0
2010-08-10 13:00:00,19.99,19.99,19.87,19.87,23300.0,12.6211,12.6211,12.5453,12.5453,23300.0
2010-08-10 13:30:00,19.87,19.98,19.87,19.92,12500.0,12.5453,12.6148,12.5453,12.5769,12500.0
2010-08-10 14:00:00,19.94,20.12,19.92,20.09,47200.0,12.5895,12.7032,12.5769,12.6842,47200.0
2010-08-10 14:30:00,20.12,20.36,20.12,20.22,41200.0,12.7032,12.8547,12.7032,12.7663,41200.0
2010-08-10 15:00:00,20.2,20.31,20.15,20.18,33700.0,12.7537,12.8231,12.7221,12.7411,33700.0
2010-08-10 15:30:00,20.21,20.25,20.06,20.07,104000.0,12.76,12.7853,12.6653,12.6716,104000.0
2010-08-11 09:30:00,19.72,19.72,19.34,19.37,59200.0,12.4506,12.4506,12.2107,12.2296,59200.0
2010-08-11 10:00:00,19.39,19.46,19.34,19.39,31000.0,12.2423,12.2865,12.2107,12.2423,31000.0
2010-08-11 10:30:00,19.36,19.37,19.15,19.17,44400.0,12.2233,12.2296,12.0907,12.1034,44400.0
2010-08-11 11:00:00,19.16,19.17,18.95,19.02,83600.0,12.0971,12.1034,11.9645,12.0087,83600.0
2010-08-11 11:30:00,19.03,19.07,18.99,19.02,33300.0,12.015,12.0402,11.9897,12.0087,33300.0
2010-08-11 12:00:00,19.02,19.05,18.98,19.0,42000.0,12.0087,12.0276,11.9834,11.996,42000.0
2010-08-11 12:30:00,18.99,19.06,18.95,18.97,53900.0,11.9897,12.0339,11.9645,11.9771,53900.0
2010-08-11 13:00:00,18.99,19.08,18.97,19.07,20200.0,11.9897,12.0466,11.9771,12.0402,20200.0
2010-08-11 13:30:00,19.06,19.08,19.0,19.0,17100.0,12.0339,12.0466,11.996,11.996,17100.0
2010-08-11 14:00:00,19.0,19.11,18.99,19.1,25900.0,11.996,12.0655,11.9897,12.0592,25900.0
2010-08-11 14:30:00,19.1,19.11,18.97,19.0,44000.0,12.0592,12.0655,11.9771,11.996,44000.0
2010-08-11 15:00:00,19.01,19.06,19.0,19.05,44600.0,12.0024,12.0339,11.996,12.0276,44600.0
2010-08-11 15:30:00,19.05,19.12,19.03,19.07,179700.0,12.0276,12.0718,12.015,12.0402,179700.0
2010-08-12 09:30:00,18.79,18.91,18.67,18.81,54900.0,11.8635,11.9392,11.7877,11.8761,54900.0
2010-08-12 10:00:00,18.84,18.91,18.7,18.72,29200.0,11.895,11.9392,11.8066,11.8193,29200.0
2010-08-12 10:30:00,18.73,18.97,18.7,18.88,30200.0,11.8256,11.9771,11.8066,11.9203,30200.0
2010-08-12 11:00:00,18.87,18.97,18.83,18.95,26000.0,11.914,11.9771,11.8887,11.9645,26000.0
2010-08-12 11:30:00,18.94,18.94,18.87,18.87,26500.0,11.9582,11.9582,11.914,11.914,26500.0
2010-08-12 12:00:00,18.87,18.92,18.79,18.91,37700.0,11.914,11.9455,11.8635,11.9392,37700.0
2010-08-12 12:30:00,18.91,18.95,18.88,18.93,41900.0,11.9392,11.9645,11.9203,11.9518,41900.0
2010-08-12 13:00:00,18.93,18.96,18.8,18.82,30900.0,11.9518,11.9708,11.8698,11.8824,30900.0
2010-08-12 13:30:00,18.82,18.87,18.8,18.85,56800.0,11.8824,11.914,11.8698,11.9013,56800.0
2010-08-12 14:00:00,18.86,18.95,18.84,18.93,30400.0,11.9076,11.9645,11.895,11.9518,30400.0
2010-08-12 14:30:00,18.91,18.93,18.85,18.93,21600.0,11.9392,11.9518,11.9013,11.9518,21600.0
2010-08-12 15:00:00,18.92,19.03,18.92,18.98,38900.0,11.9455,12.015,11.9455,11.9834,38900.0
2010-08-12 15:30:00,18.98,19.01,18.86,18.92,144500.0,11.9834,12.0024,11.9076,11.9455,144500.0
2010-08-13 09:30:00,18.78,18.85,18.61,18.83,39500.0,11.8571,11.9013,11.7498,11.8887,39500.0
2010-08-13 10:00:00,18.82,18.86,18.7,18.74,30200.0,11.8824,11.9076,11.8066,11.8319,30200.0
2010-08-13 10:30:00,18.73,18.78,18.63,18.71,34500.0,11.8256,11.8571,11.7624,11.8129,34500.0
2010-08-13 11:00:00,18.71,18.76,18.68,18.71,15200.0,11.8129,11.8445,11.794,11.8129,15200.0
2010-08-13 11:30:00,18.7,18.84,18.62,18.84,40700.0,11.8066,11.895,11.7561,11.895,40700.0
2010-08-13 12:00:00,18.84,18.94,18.83,18.94,20000.0,11.895,11.9582,11.8887,11.9582,20000.0
2010-08-13 12:30:00,18.95,19.04,18.94,19.04,23500.0,11.9645,12.0213,11.9582,12.0213,23500.0
2010-08-13 13:00:00,19.04,19.04,18.96,19.01,18900.0,12.0213,12.0213,11.9708,12.0024,18900.0
2010-08-13 13:30:00,19.01,19.04,19.0,19.0,13700.0,12.0024,12.0213,11.996,11.996,13700.0
2010-08-13 14:00:00,18.99,19.01,18.95,18.97,16100.0,11.9897,12.0024,11.9645,11.9771,16100.0
2010-08-13 14:30:00,18.98,18.99,18.92,18.94,15400.0,11.9834,11.9897,11.9455,11.9582,15400.0
2010-08-13 15:00:00,18.94,18.94,18.86,18.87,26300.0,11.9582,11.9582,11.9076,11.914,26300.0
2010-08-13 15:30:00,18.86,18.92,18.78,18.82,101600.0,11.9076,11.9455,11.8571,11.8824,101600.0
2010-08-16 09:30:00,18.6,18.75,18.42,18.67,55700.0,11.7435,11.8382,11.6298,11.7877,55700.0
2010-08-16 10:00:00,18.66,18.84,18.61,18.78,29500.0,11.7814,11.895,11.7498,11.8571,29500.0
2010-08-16 10:30:00,18.79,18.87,18.76,18.79,34800.0,11.8635,11.914,11.8445,11.8635,34800.0
2010-08-16 11:00:00,18.79,18.81,18.72,18.75,41300.0,11.8635,11.8761,11.8193,11.8382,41300.0
2010-08-16 11:30:00,18.75,18.84,18.74,18.82,15300.0,11.8382,11.895,11.8319,11.8824,15300.0
2010-08-16 12:00:00,18.81,18.94,18.81,18.94,23900.0,11.8761,11.9582,11.8761,11.9582,23900.0
2010-08-16 12:30:00,18.94,18.96,18.93,18.94,13700.0,11.9582,11.9708,11.9518,11.9582,13700.0
2010-08-16 13:00:00,18.94,18.96,18.92,18.93,23800.0,11.9582,11.9708,11.9455,11.9518,23800.0
2010-08-16 13:30:00,18.94,18.98,18.92,18.93,21300.0,11.9582,11.9834,11.9455,11.9518,21300.0
2010-08-16 14:00:00,18.94,18.96,18.85,18.92,32300.0,11.9582,11.9708,11.9013,11.9455,32300.0
2010-08-16 14:30:00,18.93,18.95,18.85,18.86,51900.0,11.9518,11.9645,11.9013,11.9076,51900.0
2010-08-16 15:00:00,18.86,18.88,18.72,18.79,43300.0,11.9076,11.9203,11.8193,11.8635,43300.0
2010-08-16 15:30:00,18.8,18.88,18.77,18.83,97000.0,11.8698,11.9203,11.8508,11.8887,97000.0
2010-08-17 09:30:00,19.03,19.19,18.99,19.14,98400.0,12.015,12.116,11.9897,12.0844,98400.0
2010-08-17 10:00:00,19.15,19.18,19.07,19.11,37600.0,12.0907,12.1097,12.0402,12.0655,37600.0
2010-08-17 10:30:00,19.11,19.17,19.11,19.15,28500.0,12.0655,12.1034,12.0655,12.0907,28500.0
2010-08-17 11:00:00,19.15,19.23,19.15,19.19,38600.0,12.0907,12.1413,12.0907,12.116,38600.0
2010-08-17 11:30:00,19.19,19.22,19.19,19.2,33600.0,12.116,12.1349,12.116,12.1223,33600.0
2010-08-17 12:00:00,19.21,19.21,19.13,19.13,13100.0,12.1286,12.1286,12.0781,12.0781,13100.0
2010-08-17 12:30:00,19.13,19.13,19.08,19.11,37500.0,12.0781,12.0781,12.0466,12.0655,37500.0
2010-08-17 13:00:00,19.11,19.17,19.11,19.13,56300.0,12.0655,12.1034,12.0655,12.0781,56300.0
2010-08-17 13:30:00,19.13,19.15,19.03,19.05,30800.0,12.0781,12.0907,12.015,12.0276,30800.0
2010-08-17 14:00:00,19.05,19.12,19.05,19.09,32500.0,12.0276,12.0718,12.0276,12.0529,32500.0
2010-08-17 14:30:00,19.1,19.13,19.08,19.1,22800.0,12.0592,12.0781,12.0466,12.0592,22800.0
2010-08-17 15:00:00,19.11,19.12,19.04,19.12,41600.0,12.0655,12.0718,12.0213,12.0718,41600.0
2010-08-17 15:30:00,19.1,19.1,18.99,19.01,111000.0,12.0592,12.0592,11.9897,12.0024,111000.0
2010-08-18 09:30:00,19.01,19.02,18.77,18.91,75100.0,12.0024,12.0087,11.8508,11.9392,75100.0
2010-08-18 10:00:00,18.89,19.03,18.81,18.81,52300.0,11.9266,12.015,11.8761,11.8761,52300.0
2010-08-18 10:30:00,18.81,18.92,18.81,18.82,23400.0,11.8761,11.9455,11.8761,11.8824,23400.0
2010-08-18 11:00:00,18.84,19.02,18.84,18.97,29500.0,11.895,12.0087,11.895,11.9771,29500.0
2010-08-18 11:30:00,18.97,19.04,18.94,19.01,23700.0,11.9771,12.0213,11.9582,12.0024,23700.0
2010-08-18 12:00:00,19.0,19.02,18.98,19.01,19800.0,11.996,12.0087,11.9834,12.0024,19800.0
2010-08-18 12:30:00,19.01,19.12,18.95,19.11,19000.0,12.0024,12.0718,11.9645,12.0655,19000.0
2010-08-18 13:00:00,19.1,19.22,19.07,19.13,35600.0,12.0592,12.1349,12.0402,12.0781,35600.0
2010-08-18 13:30:00,19.14,19.15,19.09,19.15,19100.0,12.0844,12.0907,12.0529,12.0907,19100.0
2010-08-18 14:00:00,19.15,19.24,19.14,19.22,32700.0,12.0907,12.1476,12.0844,12.1349,32700.0
2010-08-18 14:30:00,19.21,19.25,19.18,19.22,26100.0,12.1286,12.1539,12.1097,12.1349,26100.0
2010-08-18 15:00:00,19.23,19.25,19.17,19.2,68500.0,12.1413,12.1539,12.1034,12.1223,68500.0
2010-08-18 15:30:00,19.2,19.21,19.11,19.14,133800.0,12.1223,12.1286,12.0655,12.0844,133800.0
2010-08-19 09:30:00,18.96,19.06,18.86,18.94,18500.0,11.9708,12.0339,11.9076,11.9582,18500.0
2010-08-19 10:00:00,18.9,18.9,18.62,18.63,42100.0,11.9329,11.9329,11.7561,11.7624,42100.0
2010-08-19 10:30:00,18.63,18.68,18.6,18.61,71000.0,11.7624,11.794,11.7435,11.7498,71000.0
2010-08-19 11:00:00,18.62,18.66,18.59,18.6,73200.0,11.7561,11.7814,11.7372,11.7435,73200.0
2010-08-19 11:30:00,18.58,18.59,18.4,18.43,55100.0,11.7309,11.7372,11.6172,11.6362,55100.0
2010-08-19 12:00:00,18.45,18.5,18.41,18.46,16300.0,11.6488,11.6804,11.6235,11.6551,16300.0
2010-08-19 12:30:00,18.46,18.49,18.37,18.41,22000.0,11.6551,11.674,11.5983,11.6235,22000.0
2010-08-19 13:00:00,18.42,18.45,18.36,18.37,16000.0,11.6298,11.6488,11.592,11.5983,16000.0
2010-08-19 13:30:00,18.38,18.38,18.26,18.27,33700.0,11.6046,11.6046,11.5288,11.5351,33700.0
2010-08-19 14:00:00,18.26,18.34,18.22,18.32,27900.0,11.5288,11.5793,11.5036,11.5667,27900.0
2010-08-19 14:30:00,18.32,18.37,18.31,18.34,33100.0,11.5667,11.5983,11.5604,11.5793,33100.0
2010-08-19 15:00:00,18.33,18.49,18.31,18.42,39100.0,11.573,11.674,11.5604,11.6298,39100.0
2010-08-19 15:30:00,18.41,18.47,18.35,18.36,146200.0,11.6235,11.6614,11.5857,11.592,146200.0
2010-08-20 09:30:00,18.16,18.27,18.04,18.12,142800.0,11.4657,11.5351,11.3899,11.4404,142800.0
2010-08-20 10:00:00,18.12,18.13,18.0,18.01,31700.0,11.4404,11.4467,11.3647,11.371,31700.0
2010-08-20 10:30:00,18.02,18.2,18.0,18.06,73300.0,11.3773,11.4909,11.3647,11.4026,73300.0
2010-08-20 11:00:00,18.06,18.08,18.0,18.03,29900.0,11.4026,11.4152,11.3647,11.3836,29900.0
2010-08-20 11:30:00,18.04,18.05,17.95,17.97,63100.0,11.3899,11.3962,11.3331,11.3457,63100.0
2010-08-20 12:00:00,17.97,18.11,17.97,18.11,20300.0,11.3457,11.4341,11.3457,11.4341,20300.0
2010-08-20 12:30:00,18.11,18.13,18.07,18.13,26700.0,11.4341,11.4467,11.4089,11.4467,26700.0
2010-08-20 13:00:00,18.14,18.2,18.14,18.19,12200.0,11.4531,11.4909,11.4531,11.4846,12200.0
2010-08-20 13:30:00,18.18,18.23,18.14,18.19,13200.0,11.4783,11.5099,11.4531,11.4846,13200.0
2010-08-20 14:00:00,18.2,18.28,18.2,18.22,13800.0,11.4909,11.5415,11.4909,11.5036,13800.0
2010-08-20 14:30:00,18.25,18.37,18.25,18.31,22300.0,11.5225,11.5983,11.5225,11.5604,22300.0
2010-08-20 15:00:00,18.31,18.34,18.26,18.31,28100.0,11.5604,11.5793,11.5288,11.5604,28100.0
2010-08-20 15:30:00,18.31,18.35,18.28,18.3,88700.0,11.5604,11.5857,11.5415,11.5541,88700.0
2010-08-23 09:30:00,18.38,18.59,18.37,18.49,19200.0,11.6046,11.7372,11.5983,11.674,19200.0
2010-08-23 10:00:00,18.49,18.49,18.29,18.33,11900.0,11.674,11.674,11.5478,11.573,11900.0
2010-08-23 10:30:00,18.32,18.37,18.15,18.18,20200.0,11.5667,11.5983,11.4594,11.4783,20200.0
2010-08-23 11:00:00,18.19,18.19,18.02,18.05,37700.0,11.4846,11.4846,11.3773,11.3962,37700.0
2010-08-23 11:30:00,18.05,18.1,18.02,18.05,15900.0,11.3962,11.4278,11.3773,11.3962,15900.0
2010-08-23 12:00:00,18.05,18.18,18.05,18.17,7000.0,11.3962,11.4783,11.3962,11.472,7000.0
2010-08-23 12:30:00,18.19,18.22,18.16,18.16,6500.0,11.4846,11.5036,11.4657,11.4657,6500.0
2010-08-23 13:00:00,18.17,18.22,18.13,18.22,6800.0,11.472,11.5036,11.4467,11.5036,6800.0
2010-08-23 13:30:00,18.21,18.21,18.12,18.13,10200.0,11.4973,11.4973,11.4404,11.4467,10200.0
2010-08-23 14:00:00,18.13,18.25,18.13,18.2,37500.0,11.4467,11.5225,11.4467,11.4909,37500.0
2010-08-23 14:30:00,18.2,18.29,18.18,18.21,39400.0,11.4909,11.5478,11.4783,11.4973,39400.0
2010-08-23 15:00:00,18.19,18.23,18.12,18.14,32800.0,11.4846,11.5099,11.4404,11.4531,32800.0
2010-08-23 15:30:00,18.14,18.16,18.0,18.02,118300.0,11.4531,11.4657,11.3647,11.3773,118300.0
2010-08-24 09:30:00,17.74,17.77,17.6,17.67,37400.0,11.2005,11.2195,11.1121,11.1563,37400.0
2010-08-24 10:00:00,17.64,17.81,17.5,17.75,39100.0,11.1374,11.2447,11.049,11.2068,39100.0
2010-08-24 10:30:00,17.74,17.78,17.68,17.78,24200.0,11.2005,11.2258,11.1626,11.2258,24200.0
2010-08-24 11:00:00,17.79,17.96,17.79,17.96,59800.0,11.2321,11.3394,11.2321,11.3394,59800.0
2010-08-24 11:30:00,17.96,18.03,17.92,17.97,15700.0,11.3394,11.3836,11.3142,11.3457,15700.0
2010-08-24 12:00:00,17.95,17.96,17.83,17.83,13100.0,11.3331,11.3394,11.2573,11.2573,13100.0
2010-08-24 12:30:00,17.83,17.9,17.83,17.86,19700.0,11.2573,11.3015,11.2573,11.2763,19700.0
2010-08-24 13:00:00,17.85,17.92,17.81,17.92,14500.0,11.27,11.3142,11.2447,11.3142,14500.0
2010-08-24 13:30:00,17.91,17.92,17.76,17.76,19800.0,11.3078,11.3142,11.2131,11.2131,19800.0
2010-08-24 14:00:00,17.78,17.8,17.74,17.74,16300.0,11.2258,11.2384,11.2005,11.2005,16300.0
2010-08-24 14:30:00,17.74,17.8,17.72,17.79,18700.0,11.2005,11.2384,11.1879,11.2321,18700.0
2010-08-24 15:00:00,17.79,17.9,17.76,17.82,34100.0,11.2321,11.3015,11.2131,11.251,34100.0
2010-08-24 15:30:00,17.82,17.86,17.63,17.65,119400.0,11.251,11.2763,11.1311,11.1437,119400.0
2010-08-25 09:30:00,17.55,17.67,17.51,17.53,102300.0,11.0806,11.1563,11.0553,11.0679,102300.0
2010-08-25 10:00:00,17.52,17.6,17.38,17.38,75400.0,11.0616,11.1121,10.9732,10.9732,75400.0
2010-08-25 10:30:00,17.37,17.42,17.25,17.41,32400.0,10.9669,10.9985,10.8911,10.9922,32400.0
2010-08-25 11:00:00,17.41,17.47,17.36,17.44,31100.0,10.9922,11.03,10.9606,11.0111,31100.0
2010-08-25 11:30:00,17.44,17.44,17.32,17.34,26300.0,11.0111,11.0111,10.9353,10.948,26300.0
2010-08-25 12:00:00,17.35,17.38,17.32,17.34,20900.0,10.9543,10.9732,10.9353,10.948,20900.0
2010-08-25 12:30:00,17.35,17.37,17.26,17.27,18800.0,10.9543,10.9669,10.8975,10.9038,18800.0
2010-08-25 13:00:00,17.26,17.31,17.25,17.26,27000.0,10.8975,10.929,10.8911,10.8975,27000.0
2010-08-25 13:30:00,17.26,17.38,17.26,17.36,30100.0,10.8975,10.9732,10.8975,10.9606,30100.0
2010-08-25 14:00:00,17.36,17.5,17.34,17.5,34100.0,10.9606,11.049,10.948,11.049,34100.0
2010-08-25 14:30:00,17.5,17.66,17.5,17.65,25000.0,11.049,11.15,11.049,11.1437,25000.0
2010-08-25 15:00:00,17.66,17.72,17.63,17.69,35000.0,11.15,11.1879,11.1311,11.1689,35000.0
2010-08-25 15:30:00,17.67,17.89,17.66,17.76,109200.0,11.1563,11.2952,11.15,11.2131,109200.0
2010-08-26 09:30:00,17.89,17.89,17.74,17.85,49700.0,11.2952,11.2952,11.2005,11.27,49700.0
2010-08-26 10:00:00,17.85,18.08,17.84,17.9,48000.0,11.27,11.4152,11.2637,11.3015,48000.0
2010-08-26 10:30:00,17.91,18.0,17.87,17.89,22300.0,11.3078,11.3647,11.2826,11.2952,22300.0
2010-08-26 11:00:00,17.88,17.88,17.71,17.81,49500.0,11.2889,11.2889,11.1816,11.2447,49500.0
2010-08-26 11:30:00,17.81,17.89,17.74,17.85,25200.0,11.2447,11.2952,11.2005,11.27,25200.0
2010-08-26 12:00:00,17.86,17.89,17.77,17.89,16800.0,11.2763,11.2952,11.2195,11.2952,16800.0
2010-08-26 12:30:00,17.87,17.91,17.81,17.89,24500.0,11.2826,11.3078,11.2447,11.2952,24500.0
2010-08-26 13:00:00,17.89,17.93,17.85,17.93,22800.0,11.2952,11.3205,11.27,11.3205,22800.0
2010-08-26 13:30:00,17.92,17.95,17.84,17.84,11000.0,11.3142,11.3331,11.2637,11.2637,11000.0
2010-08-26 14:00:00,17.83,17.84,17.69,17.73,15600.0,11.2573,11.2637,11.1689,11.1942,15600.0
2010-08-26 14:30:00,17.72,17.75,17.61,17.63,21100.0,11.1879,11.2068,11.1184,11.1311,21100.0
2010-08-26 15:00:00,17.62,17.75,17.6,17.68,25600.0,11.1247,11.2068,11.1121,11.1626,25600.0
2010-08-26 15:30:00,17.68,17.77,17.62,17.65,81500.0,11.1626,11.2195,11.1247,11.1437,81500.0
2010-08-27 09:30:00,17.9,17.92,17.55,17.55,21100.0,11.3015,11.3142,11.0806,11.0806,21100.0
2010-08-27 10:00:00,17.58,17.8,17.47,17.79,36500.0,11.0995,11.2384,11.03,11.2321,36500.0
2010-08-27 10:30:00,17.8,17.88,17.77,17.81,22100.0,11.2384,11.2889,11.2195,11.2447,22100.0
2010-08-27 11:00:00,17.81,18.08,17.81,18.06,46700.0,11.2447,11.4152,11.2447,11.4026,46700.0
2010-08-27 11:30:00,18.08,18.16,18.01,18.14,38400.0,11.4152,11.4657,11.371,11.4531,38400.0
2010-08-27 12:00:00,18.15,18.25,18.13,18.22,46100.0,11.4594,11.5225,11.4467,11.5036,46100.0
2010-08-27 12:30:00,18.22,18.28,18.16,18.24,62800.0,11.5036,11.5415,11.4657,11.5162,62800.0
2010-08-27 13:00:00,18.25,18.32,18.23,18.31,47000.0,11.5225,11.5667,11.5099,11.5604,47000.0
2010-08-27 13:30:00,18.32,18.43,18.3,18.43,42000.0,11.5667,11.6362,11.5541,11.6362,42000.0
2010-08-27 14:00:00,18.44,18.46,18.33,18.39,34100.0,11.6425,11.6551,11.573,11.6109,34100.0
2010-08-27 14:30:00,18.41,18.48,18.39,18.42,33300.0,11.6235,11.6677,11.6109,11.6298,33300.0
2010-08-27 15:00:00,18.42,18.47,18.32,18.46,54000.0,11.6298,11.6614,11.5667,11.6551,54000.0
2010-08-27 15:30:00,18.46,18.48,18.37,18.45,106000.0,11.6551,11.6677,11.5983,11.6488,106000.0
2010-08-30 09:30:00,18.4,18.43,18.28,18.4,12300.0,11.6172,11.6362,11.5415,11.6172,12300.0
2010-08-30 10:00:00,18.38,18.38,18.15,18.18,19300.0,11.6046,11.6046,11.4594,11.4783,19300.0
2010-08-30 10:30:00,18.17,18.23,18.08,18.18,29000.0,11.472,11.5099,11.4152,11.4783,29000.0
2010-08-30 11:00:00,18.18,18.21,18.09,18.14,25800.0,11.4783,11.4973,11.4215,11.4531,25800.0
2010-08-30 11:30:00,18.15,18.15,17.92,17.93,73900.0,11.4594,11.4594,11.3142,11.3205,73900.0
2010-08-30 12:00:00,17.94,17.95,17.9,17.9,20000.0,11.3268,11.3331,11.3015,11.3015,20000.0
2010-08-30 12:30:00,17.91,18.0,17.87,17.88,37500.0,11.3078,11.3647,11.2826,11.2889,37500.0
2010-08-30 13:00:00,17.87,17.93,17.74,17.76,39300.0,11.2826,11.3205,11.2005,11.2131,39300.0
2010-08-30 13:30:00,17.78,17.85,17.76,17.79,33900.0,11.2258,11.27,11.2131,11.2321,33900.0
2010-08-30 14:00:00,17.8,17.83,17.75,17.8,22100.0,11.2384,11.2573,11.2068,11.2384,22100.0
2010-08-30 14:30:00,17.81,17.85,17.77,17.78,64800.0,11.2447,11.27,11.2195,11.2258,64800.0
2010-08-30 15:00:00,17.78,17.8,17.7,17.75,65800.0,11.2258,11.2384,11.1753,11.2068,65800.0
2010-08-30 15:30:00,17.77,17.8,17.62,17.63,143500.0,11.2195,11.2384,11.1247,11.1311,143500.0
2010-08-31 09:30:00,17.61,17.84,17.56,17.7,38900.0,11.1184,11.2637,11.0869,11.1753,38900.0
2010-08-31 10:00:00,17.71,17.97,17.71,17.82,56000.0,11.1816,11.3457,11.1816,11.251,56000.0
2010-08-31 10:30:00,17.83,17.87,17.69,17.79,66100.0,11.2573,11.2826,11.1689,11.2321,66100.0
2010-08-31 11:00:00,17.78,17.97,17.75,17.95,95600.0,11.2258,11.3457,11.2068,11.3331,95600.0
2010-08-31 11:30:00,17.94,18.13,17.94,18.08,48300.0,11.3268,11.4467,11.3268,11.4152,48300.0
2010-08-31 12:00:00,18.08,18.14,18.06,18.12,34000.0,11.4152,11.4531,11.4026,11.4404,34000.0
2010-08-31 12:30:00,18.11,18.16,18.08,18.08,32800.0,11.4341,11.4657,11.4152,11.4152,32800.0
2010-08-31 13:00:00,18.09,18.28,18.06,18.27,43300.0,11.4215,11.5415,11.4026,11.5351,43300.0
2010-08-31 13:30:00,18.26,18.3,18.18,18.2,30600.0,11.5288,11.5541,11.4783,11.4909,30600.0
2010-08-31 14:00:00,18.2,18.22,18.0,18.01,52100.0,11.4909,11.5036,11.3647,11.371,52100.0
2010-08-31 14:30:00,18.02,18.04,17.85,17.87,62500.0,11.3773,11.3899,11.27,11.2826,62500.0
2010-08-31 15:00:00,17.87,17.93,17.8,17.83,93400.0,11.2826,11.3205,11.2384,11.2573,93400.0
2010-08-31 15:30:00,17.84,17.97,17.8,17.9,239000.0,11.2637,11.3457,11.2384,11.3015,239000.0
2010-09-01 09:30:00,18.37,18.37,18.13,18.25,33000.0,11.5983,11.5983,11.4467,11.5225,33000.0
2010-09-01 10:00:00,18.22,18.65,18.2,18.65,72900.0,11.5036,11.7751,11.4909,11.7751,72900.0
2010-09-01 10:30:00,18.64,18.81,18.63,18.8,38700.0,11.7687,11.8761,11.7624,11.8698,38700.0
2010-09-01 11:00:00,18.8,18.83,18.77,18.8,36400.0,11.8698,11.8887,11.8508,11.8698,36400.0
2010-09-01 11:30:00,18.81,18.84,18.76,18.76,28700.0,11.8761,11.895,11.8445,11.8445,28700.0
2010-09-01 12:00:00,18.75,18.77,18.72,18.74,15300.0,11.8382,11.8508,11.8193,11.8319,15300.0
2010-09-01 12:30:00,18.74,18.75,18.71,18.71,27600.0,11.8319,11.8382,11.8129,11.8129,27600.0
2010-09-01 13:00:00,18.71,18.81,18.71,18.76,18300.0,11.8129,11.8761,11.8129,11.8445,18300.0
2010-09-01 13:30:00,18.76,18.84,18.76,18.84,24500.0,11.8445,11.895,11.8445,11.895,24500.0
2010-09-01 14:00:00,18.84,18.84,18.74,18.76,14500.0,11.895,11.895,11.8319,11.8445,14500.0
2010-09-01 14:30:00,18.76,18.77,18.72,18.74,17700.0,11.8445,11.8508,11.8193,11.8319,17700.0
2010-09-01 15:00:00,18.74,18.77,18.71,18.73,41700.0,11.8319,11.8508,11.8129,11.8256,41700.0
2010-09-01 15:30:00,18.73,18.85,18.71,18.84,181700.0,11.8256,11.9013,11.8129,11.895,181700.0
2010-09-02 09:30:00,18.94,19.0,18.74,18.89,24000.0,11.9582,11.996,11.8319,11.9266,24000.0
2010-09-02 10:00:00,18.9,18.97,18.78,18.88,35500.0,11.9329,11.9771,11.8571,11.9203,35500.0
2010-09-02 10:30:00,18.88,18.89,18.83,18.86,21100.0,11.9203,11.9266,11.8887,11.9076,21100.0
2010-09-02 11:00:00,18.85,18.87,18.57,18.59,88800.0,11.9013,11.914,11.7246,11.7372,88800.0
2010-09-02 11:30:00,18.59,18.6,18.5,18.5,92300.0,11.7372,11.7435,11.6804,11.6804,92300.0
2010-09-02 12:00:00,18.5,18.51,18.39,18.4,81900.0,11.6804,11.6867,11.6109,11.6172,81900.0
2010-09-02 12:30:00,18.4,18.41,18.27,18.3,86800.0,11.6172,11.6235,11.5351,11.5541,86800.0
2010-09-02 13:00:00,18.3,18.3,18.26,18.29,44000.0,11.5541,11.5541,11.5288,11.5478,44000.0
2010-09-02 13:30:00,18.3,18.3,18.28,18.29,75000.0,11.5541,11.5541,11.5415,11.5478,75000.0
2010-09-02 14:00:00,18.29,18.46,18.28,18.44,214500.0,11.5478,11.6551,11.5415,11.6425,214500.0
2010-09-02 14:30:00,18.45,18.51,18.45,18.48,61900.0,11.6488,11.6867,11.6488,11.6677,61900.0
2010-09-02 15:00:00,18.48,18.6,18.45,18.6,111800.0,11.6677,11.7435,11.6488,11.7435,111800.0
2010-09-02 15:30:00,18.61,18.7,18.56,18.64,144000.0,11.7498,11.8066,11.7182,11.7687,144000.0
2010-09-03 09:30:00,19.0,19.32,18.97,19.22,47000.0,11.996,12.1981,11.9771,12.1349,47000.0
2010-09-03 10:00:00,19.19,19.22,18.97,19.01,40700.0,12.116,12.1349,11.9771,12.0024,40700.0
2010-09-03 10:30:00,19.0,19.07,18.9,19.03,22200.0,11.996,12.0402,11.9329,12.015,22200.0
2010-09-03 11:00:00,19.04,19.08,18.89,18.95,53300.0,12.0213,12.0466,11.9266,11.9645,53300.0
2010-09-03 11:30:00,18.93,18.98,18.88,18.92,31800.0,11.9518,11.9834,11.9203,11.9455,31800.0
2010-09-03 12:00:00,18.91,19.07,18.91,19.07,15500.0,11.9392,12.0402,11.9392,12.0402,15500.0
2010-09-03 12:30:00,19.07,19.12,19.04,19.1,36800.0,12.0402,12.0718,12.0213,12.0592,36800.0
2010-09-03 13:00:00,19.1,19.14,19.08,19.12,11500.0,12.0592,12.0844,12.0466,12.0718,11500.0
2010-09-03 13:30:00,19.11,19.2,19.11,19.18,12800.0,12.0655,12.1223,12.0655,12.1097,12800.0
2010-09-03 14:00:00,19.18,19.23,19.14,19.2,24700.0,12.1097,12.1413,12.0844,12.1223,24700.0
2010-09-03 14:30:00,19.19,19.24,19.15,19.15,24200.0,12.116,12.1476,12.0907,12.0907,24200.0
2010-09-03 15:00:00,19.14,19.16,19.08,19.08,33800.0,12.0844,12.0971,12.0466,12.0466,33800.0
2010-09-03 15:30:00,19.1,19.19,19.07,19.17,88800.0,12.0592,12.116,12.0402,12.1034,88800.0
2010-09-07 09:30:00,19.13,19.15,18.75,18.75,31900.0,12.0781,12.0907,11.8382,11.8382,31900.0
2010-09-07 10:00:00,18.75,18.85,18.74,18.8,21900.0,11.8382,11.9013,11.8319,11.8698,21900.0
2010-09-07 10:30:00,18.8,18.84,18.74,18.81,41500.0,11.8698,11.895,11.8319,11.8761,41500.0
2010-09-07 11:00:00,18.82,18.84,18.76,18.83,19700.0,11.8824,11.895,11.8445,11.8887,19700.0
2010-09-07 11:30:00,18.84,18.84,18.76,18.83,37300.0,11.895,11.895,11.8445,11.8887,37300.0
2010-09-07 12:00:00,18.83,18.86,18.77,18.79,28400.0,11.8887,11.9076,11.8508,11.8635,28400.0
2010-09-07 12:30:00,18.79,18.82,18.75,18.82,26400.0,11.8635,11.8824,11.8382,11.8824,26400.0
2010-09-07 13:00:00,18.82,18.82,18.73,18.76,29700.0,11.8824,11.8824,11.8256,11.8445,29700.0
2010-09-07 13:30:00,18.76,18.8,18.76,18.79,29300.0,11.8445,11.8698,11.8445,11.8635,29300.0
2010-09-07 14:00:00,18.79,18.8,18.75,18.78,48600.0,11.8635,11.8698,11.8382,11.8571,48600.0
2010-09-07 14:30:00,18.79,18.79,18.65,18.69,18100.0,11.8635,11.8635,11.7751,11.8003,18100.0
2010-09-07 15:00:00,18.66,18.71,18.64,18.69,33100.0,11.7814,11.8129,11.7687,11.8003,33100.0
2010-09-07 15:30:00,18.7,18.74,18.63,18.68,84900.0,11.8066,11.8319,11.7624,11.794,84900.0
2010-09-08 09:30:00,18.67,18.85,18.67,18.84,19000.0,11.7877,11.9013,11.7877,11.895,19000.0
2010-09-08 10:00:00,18.84,18.85,18.77,18.84,29100.0,11.895,11.9013,11.8508,11.895,29100.0
2010-09-08 10:30:00,18.83,18.95,18.82,18.91,25300.0,11.8887,11.9645,11.8824,11.9392,25300.0
2010-09-08 11:00:00,18.91,18.98,18.91,18.91,17500.0,11.9392,11.9834,11.9392,11.9392,17500.0
2010-09-08 11:30:00,18.92,18.95,18.87,18.87,9000.0,11.9455,11.9645,11.914,11.914,9000.0
2010-09-08 12:00:00,18.89,18.95,18.89,18.95,5300.0,11.9266,11.9645,11.9266,11.9645,5300.0
2010-09-08 12:30:00,18.95,19.0,18.94,18.94,20000.0,11.9645,11.996,11.9582,11.9582,20000.0
2010-09-08 13:00:00,18.96,19.01,18.93,19.0,10700.0,11.9708,12.0024,11.9518,11.996,10700.0
2010-09-08 13:30:00,19.0,19.0,18.89,18.95,24500.0,11.996,11.996,11.9266,11.9645,24500.0
2010-09-08 14:00:00,18.93,18.94,18.87,18.94,18500.0,11.9518,11.9582,11.914,11.9582,18500.0
2010-09-08 14:30:00,18.94,18.99,18.91,18.91,24700.0,11.9582,11.9897,11.9392,11.9392,24700.0
2010-09-08 15:00:00,18.9,18.93,18.82,18.82,36800.0,11.9329,11.9518,11.8824,11.8824,36800.0
2010-09-08 15:30:00,18.82,18.9,18.79,18.89,130300.0,11.8824,11.9329,11.8635,11.9266,130300.0
2010-09-09 09:30:00,19.18,19.24,19.11,19.16,48800.0,12.1097,12.1476,12.0655,12.0971,48800.0
2010-09-09 10:00:00,19.17,19.17,18.96,18.99,22900.0,12.1034,12.1034,11.9708,11.9897,22900.0
2010-09-09 10:30:00,18.99,19.0,18.91,18.91,7800.0,11.9897,11.996,11.9392,11.9392,7800.0
2010-09-09 11:00:00,18.91,19.05,18.9,19.05,16800.0,11.9392,12.0276,11.9329,12.0276,16800.0
2010-09-09 11:30:00,19.05,19.07,18.99,19.0,10300.0,12.0276,12.0402,11.9897,11.996,10300.0
2010-09-09 12:00:00,18.98,19.06,18.98,19.0,14400.0,11.9834,12.0339,11.9834,11.996,14400.0
2010-09-09 12:30:00,18.98,19.0,18.87,18.87,21800.0,11.9834,11.996,11.914,11.914,21800.0
2010-09-09 13:00:00,18.86,18.88,18.78,18.78,14400.0,11.9076,11.9203,11.8571,11.8571,14400.0
2010-09-09 13:30:00,18.77,18.81,18.71,18.72,28700.0,11.8508,11.8761,11.8129,11.8193,28700.0
2010-09-09 14:00:00,18.72,18.76,18.68,18.69,23000.0,11.8193,11.8445,11.794,11.8003,23000.0
2010-09-09 14:30:00,18.69,18.77,18.69,18.77,15600.0,11.8003,11.8508,11.8003,11.8508,15600.0
2010-09-09 15:00:00,18.77,18.81,18.76,18.8,18600.0,11.8508,11.8761,11.8445,11.8698,18600.0
2010-09-09 15:30:00,18.81,18.86,18.73,18.75,85300.0,11.8761,11.9076,11.8256,11.8382,85300.0
2010-09-10 09:30:00,18.85,19.24,18.85,19.2,87200.0,11.9013,12.1476,11.9013,12.1223,87200.0
2010-09-10 10:00:00,19.18,19.29,19.12,19.26,72800.0,12.1097,12.1791,12.0718,12.1602,72800.0
2010-09-10 10:30:00,19.26,19.32,19.24,19.3,56100.0,12.1602,12.1981,12.1476,12.1855,56100.0
2010-09-10 11:00:00,19.3,19.37,19.26,19.34,54600.0,12.1855,12.2296,12.1602,12.2107,54600.0
2010-09-10 11:30:00,19.35,19.39,19.29,19.3,60400.0,12.217,12.2423,12.1791,12.1855,60400.0
2010-09-10 12:00:00,19.29,19.29,19.19,19.24,34300.0,12.1791,12.1791,12.116,12.1476,34300.0
2010-09-10 12:30:00,19.23,19.23,19.19,19.21,24200.0,12.1413,12.1413,12.116,12.1286,24200.0
2010-09-10 13:00:00,19.21,19.24,19.17,19.23,17500.0,12.1286,12.1476,12.1034,12.1413,17500.0
2010-09-10 13:30:00,19.23,19.27,19.18,19.21,43800.0,12.1413,12.1665,12.1097,12.1286,43800.0
2010-09-10 14:00:00,19.21,19.28,19.19,19.27,60900.0,12.1286,12.1728,12.116,12.1665,60900.0
2010-09-10 14:30:00,19.25,19.3,19.22,19.3,37100.0,12.1539,12.1855,12.1349,12.1855,37100.0
2010-09-10 15:00:00,19.3,19.3,19.22,19.28,74600.0,12.1855,12.1855,12.1349,12.1728,74600.0
2010-09-10 15:30:00,19.28,19.32,19.22,19.26,165100.0,12.1728,12.1981,12.1349,12.1602,165100.0
2010-09-13 09:30:00,19.5,19.77,19.45,19.65,68700.0,12.3117,12.4822,12.2802,12.4064,68700.0
2010-09-13 10:00:00,19.66,19.79,19.64,19.78,104900.0,12.4127,12.4948,12.4001,12.4885,104900.0
2010-09-13 10:30:00,19.78,19.97,19.78,19.92,58900.0,12.4885,12.6085,12.4885,12.5769,58900.0
2010-09-13 11:00:00,19.91,20.0,19.89,20.0,35900.0,12.5706,12.6274,12.558,12.6274,35900.0
2010-09-13 11:30:00,19.99,20.01,19.94,20.01,43300.0,12.6211,12.6337,12.5895,12.6337,43300.0
2010-09-13 12:00:00,20.01,20.07,19.89,19.89,54300.0,12.6337,12.6716,12.558,12.558,54300.0
2010-09-13 12:30:00,19.89,19.89,19.76,19.77,43200.0,12.558,12.558,12.4759,12.4822,43200.0
2010-09-13 13:00:00,19.78,19.81,19.77,19.8,29400.0,12.4885,12.5075,12.4822,12.5011,29400.0
2010-09-13 13:30:00,19.81,19.81,19.72,19.74,34300.0,12.5075,12.5075,12.4506,12.4633,34300.0
2010-09-13 14:00:00,19.74,19.74,19.67,19.74,38400.0,12.4633,12.4633,12.4191,12.4633,38400.0
2010-09-13 14:30:00,19.73,19.78,19.72,19.74,55500.0,12.4569,12.4885,12.4506,12.4633,55500.0
2010-09-13 15:00:00,19.75,19.75,19.7,19.71,61300.0,12.4696,12.4696,12.438,12.4443,61300.0
2010-09-13 15:30:00,19.71,19.81,19.68,19.74,201300.0,12.4443,12.5075,12.4254,12.4633,201300.0
2010-09-14 09:30:00,19.75,19.88,19.6,19.6,44800.0,12.4696,12.5516,12.3749,12.3749,44800.0
2010-09-14 10:00:00,19.6,19.73,19.54,19.72,31100.0,12.3749,12.4569,12.337,12.4506,31100.0
2010-09-14 10:30:00,19.72,19.8,19.68,19.78,52900.0,12.4506,12.5011,12.4254,12.4885,52900.0
2010-09-14 11:00:00,19.77,19.84,19.73,19.8,43700.0,12.4822,12.5264,12.4569,12.5011,43700.0
2010-09-14 11:30:00,19.8,19.83,19.74,19.79,24400.0,12.5011,12.5201,12.4633,12.4948,24400.0
2010-09-14 12:00:00,19.78,19.81,19.75,19.79,24700.0,12.4885,12.5075,12.4696,12.4948,24700.0
2010-09-14 12:30:00,19.78,19.78,19.57,19.58,26500.0,12.4885,12.4885,12.3559,12.3622,26500.0
2010-09-14 13:00:00,19.59,19.6,19.52,19.53,24500.0,12.3685,12.3749,12.3244,12.3307,24500.0
2010-09-14 13:30:00,19.54,19.57,19.46,19.57,34900.0,12.337,12.3559,12.2865,12.3559,34900.0
2010-09-14 14:00:00,19.57,19.6,19.54,19.57,29800.0,12.3559,12.3749,12.337,12.3559,29800.0
2010-09-14 14:30:00,19.58,19.64,19.56,19.61,18900.0,12.3622,12.4001,12.3496,12.3812,18900.0
2010-09-14 15:00:00,19.59,19.62,19.53,19.58,59900.0,12.3685,12.3875,12.3307,12.3622,59900.0
2010-09-14 15:30:00,19.58,19.6,19.39,19.4,188900.0,12.3622,12.3749,12.2423,12.2486,188900.0
2010-09-15 09:30:00,19.37,19.45,19.15,19.18,50200.0,12.2296,12.2802,12.0907,12.1097,50200.0
2010-09-15 10:00:00,19.17,19.26,19.11,19.2,61000.0,12.1034,12.1602,12.0655,12.1223,61000.0
2010-09-15 10:30:00,19.21,19.24,19.18,19.22,26700.0,12.1286,12.1476,12.1097,12.1349,26700.0
2010-09-15 11:00:00,19.24,19.24,19.08,19.12,34500.0,12.1476,12.1476,12.0466,12.0718,34500.0
2010-09-15 11:30:00,19.11,19.16,19.09,19.12,32200.0,12.0655,12.0971,12.0529,12.0718,32200.0
2010-09-15 12:00:00,19.12,19.31,19.12,19.31,40600.0,12.0718,12.1918,12.0718,12.1918,40600.0
2010-09-15 12:30:00,19.3,19.37,19.3,19.37,23000.0,12.1855,12.2296,12.1855,12.2296,23000.0
2010-09-15 13:00:00,19.36,19.44,19.36,19.39,23800.0,12.2233,12.2738,12.2233,12.2423,23800.0
2010-09-15 13:30:00,19.38,19.42,19.36,19.42,15600.0,12.236,12.2612,12.2233,12.2612,15600.0
2010-09-15 14:00:00,19.42,19.44,19.37,19.4,14000.0,12.2612,12.2738,12.2296,12.2486,14000.0
2010-09-15 14:30:00,19.39,19.41,19.35,19.41,13700.0,12.2423,12.2549,12.217,12.2549,13700.0
2010-09-15 15:00:00,19.4,19.53,19.4,19.53,37400.0,12.2486,12.3307,12.2486,12.3307,37400.0
2010-09-15 15:30:00,19.53,19.55,19.44,19.51,145200.0,12.3307,12.3433,12.2738,12.318,145200.0
2010-09-16 09:30:00,19.38,19.57,19.38,19.47,22400.0,12.236,12.3559,12.236,12.2928,22400.0
2010-09-16 10:00:00,19.46,19.55,19.37,19.48,28100.0,12.2865,12.3433,12.2296,12.2991,28100.0
2010-09-16 10:30:00,19.46,19.55,19.43,19.53,9300.0,12.2865,12.3433,12.2675,12.3307,9300.0
2010-09-16 11:00:00,19.51,19.52,19.41,19.43,15400.0,12.318,12.3244,12.2549,12.2675,15400.0
2010-09-16 11:30:00,19.42,19.46,19.39,19.43,23600.0,12.2612,12.2865,12.2423,12.2675,23600.0
2010-09-16 12:00:00,19.43,19.43,19.39,19.42,17100.0,12.2675,12.2675,12.2423,12.2612,17100.0
2010-09-16 12:30:00,19.43,19.49,19.42,19.47,11900.0,12.2675,12.3054,12.2612,12.2928,11900.0
2010-09-16 13:00:00,19.46,19.46,19.37,19.43,37000.0,12.2865,12.2865,12.2296,12.2675,37000.0
2010-09-16 13:30:00,19.42,19.44,19.38,19.42,19500.0,12.2612,12.2738,12.236,12.2612,19500.0
2010-09-16 14:00:00,19.42,19.48,19.42,19.48,17200.0,12.2612,12.2991,12.2612,12.2991,17200.0
2010-09-16 14:30:00,19.48,19.51,19.45,19.46,14300.0,12.2991,12.318,12.2802,12.2865,14300.0
2010-09-16 15:00:00,19.46,19.54,19.46,19.48,29900.0,12.2865,12.337,12.2865,12.2991,29900.0
2010-09-16 15:30:00,19.48,19.51,19.38,19.49,77400.0,12.2991,12.318,12.236,12.3054,77400.0
2010-09-17 09:30:00,19.74,19.74,19.28,19.31,263700.0,12.4633,12.4633,12.1728,12.1918,263700.0
2010-09-17 10:00:00,19.31,19.45,19.24,19.4,31100.0,12.1918,12.2802,12.1476,12.2486,31100.0
2010-09-17 10:30:00,19.4,19.52,19.39,19.49,28100.0,12.2486,12.3244,12.2423,12.3054,28100.0
2010-09-17 11:00:00,19.49,19.66,19.49,19.59,27800.0,12.3054,12.4127,12.3054,12.3685,27800.0
2010-09-17 11:30:00,19.57,19.61,19.54,19.57,25400.0,12.3559,12.3812,12.337,12.3559,25400.0
2010-09-17 12:00:00,19.58,19.74,19.58,19.74,23900.0,12.3622,12.4633,12.3622,12.4633,23900.0
2010-09-17 12:30:00,19.74,19.77,19.62,19.62,24800.0,12.4633,12.4822,12.3875,12.3875,24800.0
2010-09-17 13:00:00,19.63,19.64,19.55,19.59,16300.0,12.3938,12.4001,12.3433,12.3685,16300.0
2010-09-17 13:30:00,19.59,19.65,19.59,19.62,15600.0,12.3685,12.4064,12.3685,12.3875,15600.0
2010-09-17 14:00:00,19.61,19.69,19.59,19.67,20000.0,12.3812,12.4317,12.3685,12.4191,20000.0
2010-09-17 14:30:00,19.69,19.71,19.65,19.66,44800.0,12.4317,12.4443,12.4064,12.4127,44800.0
2010-09-17 15:00:00,19.66,19.68,19.55,19.56,59600.0,12.4127,12.4254,12.3433,12.3496,59600.0
2010-09-17 15:30:00,19.55,19.7,19.55,19.66,149200.0,12.3433,12.438,12.3433,12.4127,149200.0
2010-09-20 09:30:00,19.72,19.93,19.69,19.86,42100.0,12.4506,12.5832,12.4317,12.539,42100.0
2010-09-20 10:00:00,19.85,20.2,19.81,20.16,52100.0,12.5327,12.7537,12.5075,12.7284,52100.0
2010-09-20 10:30:00,20.18,20.37,20.17,20.35,65300.0,12.7411,12.861,12.7347,12.8484,65300.0
2010-09-20 11:00:00,20.36,20.36,20.22,20.23,29300.0,12.8547,12.8547,12.7663,12.7726,29300.0
2010-09-20 11:30:00,20.24,20.29,20.2,20.23,22200.0,12.7789,12.8105,12.7537,12.7726,22200.0
2010-09-20 12:00:00,20.22,20.24,20.18,20.18,19600.0,12.7663,12.7789,12.7411,12.7411,19600.0
2010-09-20 12:30:00,20.17,20.24,20.14,20.23,33600.0,12.7347,12.7789,12.7158,12.7726,33600.0
2010-09-20 13:00:00,20.23,20.25,20.18,20.25,15800.0,12.7726,12.7853,12.7411,12.7853,15800.0
2010-09-20 13:30:00,20.25,20.32,20.23,20.31,37300.0,12.7853,12.8295,12.7726,12.8231,37300.0
2010-09-20 14:00:00,20.32,20.38,20.29,20.35,27200.0,12.8295,12.8673,12.8105,12.8484,27200.0
2010-09-20 14:30:00,20.34,20.46,20.32,20.42,75000.0,12.8421,12.9178,12.8295,12.8926,75000.0
2010-09-20 15:00:00,20.43,20.45,20.35,20.35,84400.0,12.8989,12.9115,12.8484,12.8484,84400.0
2010-09-20 15:30:00,20.34,20.41,20.31,20.38,163600.0,12.8421,12.8863,12.8231,12.8673,163600.0
2010-09-21 09:30:00,20.41,20.41,20.23,20.25,31200.0,12.8863,12.8863,12.7726,12.7853,31200.0
2010-09-21 10:00:00,20.25,20.48,20.25,20.4,26100.0,12.7853,12.9305,12.7853,12.88,26100.0
2010-09-21 10:30:00,20.39,20.56,20.39,20.5,53900.0,12.8736,12.981,12.8736,12.9431,53900.0
2010-09-21 11:00:00,20.49,20.64,20.45,20.5,65800.0,12.9368,13.0315,12.9115,12.9431,65800.0
2010-09-21 11:30:00,20.49,20.56,20.49,20.54,32200.0,12.9368,12.981,12.9368,12.9684,32200.0
2010-09-21 12:00:00,20.53,20.55,20.45,20.46,42900.0,12.962,12.9747,12.9115,12.9178,42900.0
2010-09-21 12:30:00,20.45,20.47,20.4,20.43,35100.0,12.9115,12.9242,12.88,12.8989,35100.0
2010-09-21 13:00:00,20.43,20.43,20.3,20.38,50600.0,12.8989,12.8989,12.8168,12.8673,50600.0
2010-09-21 13:30:00,20.37,20.52,20.35,20.51,30900.0,12.861,12.9557,12.8484,12.9494,30900.0
2010-09-21 14:00:00,20.51,20.62,20.36,20.59,68900.0,12.9494,13.0189,12.8547,12.9999,68900.0
2010-09-21 14:30:00,20.59,20.69,20.5,20.57,59300.0,12.9999,13.0631,12.9431,12.9873,59300.0
2010-09-21 15:00:00,20.58,20.59,20.43,20.49,61200.0,12.9936,12.9999,12.8989,12.9368,61200.0
2010-09-21 15:30:00,20.48,20.48,20.31,20.41,168300.0,12.9305,12.9305,12.8231,12.8863,168300.0
2010-09-22 09:30:00,20.36,20.62,20.36,20.62,52900.0,12.8547,13.0189,12.8547,13.0189,52900.0
2010-09-22 10:00:00,20.62,20.64,20.41,20.41,36200.0,13.0189,13.0315,12.8863,12.8863,36200.0
2010-09-22 10:30:00,20.4,20.42,20.27,20.31,43400.0,12.88,12.8926,12.7979,12.8231,43400.0
2010-09-22 11:00:00,20.32,20.33,20.08,20.12,39800.0,12.8295,12.8358,12.6779,12.7032,39800.0
2010-09-22 11:30:00,20.12,20.16,20.07,20.13,69800.0,12.7032,12.7284,12.6716,12.7095,69800.0
2010-09-22 12:00:00,20.14,20.18,20.07,20.07,88400.0,12.7158,12.7411,12.6716,12.6716,88400.0
2010-09-22 12:30:00,20.09,20.11,20.03,20.04,22600.0,12.6842,12.6969,12.6464,12.6527,22600.0
2010-09-22 13:00:00,20.05,20.12,20.02,20.1,41300.0,12.659,12.7032,12.64,12.6905,41300.0
2010-09-22 13:30:00,20.1,20.12,20.08,20.1,29900.0,12.6905,12.7032,12.6779,12.6905,29900.0
2010-09-22 14:00:00,20.1,20.1,20.02,20.03,25100.0,12.6905,12.6905,12.64,12.6464,25100.0
2010-09-22 14:30:00,20.04,20.1,20.02,20.02,97000.0,12.6527,12.6905,12.64,12.64,97000.0
2010-09-22 15:00:00,20.03,20.08,19.98,20.0,183100.0,12.6464,12.6779,12.6148,12.6274,183100.0
2010-09-22 15:30:00,20.01,20.12,20.0,20.09,206900.0,12.6337,12.7032,12.6274,12.6842,206900.0
2010-09-23 09:30:00,19.81,19.89,19.75,19.8,47900.0,12.5075,12.558,12.4696,12.5011,47900.0
2010-09-23 10:00:00,19.8,20.04,19.8,20.04,21300.0,12.5011,12.6527,12.5011,12.6527,21300.0
2010-09-23 10:30:00,20.03,20.1,19.93,19.93,32500.0,12.6464,12.6905,12.5832,12.5832,32500.0
2010-09-23 11:00:00,19.95,20.09,19.93,20.09,19500.0,12.5958,12.6842,12.5832,12.6842,19500.0
2010-09-23 11:30:00,20.1,20.16,20.01,20.07,53500.0,12.6905,12.7284,12.6337,12.6716,53500.0
2010-09-23 12:00:00,20.04,20.04,19.92,19.96,15400.0,12.6527,12.6527,12.5769,12.6022,15400.0
2010-09-23 12:30:00,19.96,19.97,19.91,19.96,10300.0,12.6022,12.6085,12.5706,12.6022,10300.0
2010-09-23 13:00:00,19.94,19.97,19.91,19.92,15400.0,12.5895,12.6085,12.5706,12.5769,15400.0
2010-09-23 13:30:00,19.91,19.92,19.79,19.79,39700.0,12.5706,12.5769,12.4948,12.4948,39700.0
2010-09-23 14:00:00,19.79,19.85,19.78,19.82,18200.0,12.4948,12.5327,12.4885,12.5138,18200.0
2010-09-23 14:30:00,19.82,19.84,19.65,19.68,55300.0,12.5138,12.5264,12.4064,12.4254,55300.0
2010-09-23 15:00:00,19.68,19.69,19.55,19.57,46200.0,12.4254,12.4317,12.3433,12.3559,46200.0
2010-09-23 15:30:00,19.56,19.58,19.46,19.56,150100.0,12.3496,12.3622,12.2865,12.3496,150100.0
2010-09-24 09:30:00,19.91,19.97,19.81,19.93,24200.0,12.5706,12.6085,12.5075,12.5832,24200.0
2010-09-24 10:00:00,19.92,20.03,19.9,20.01,25800.0,12.5769,12.6464,12.5643,12.6337,25800.0
2010-09-24 10:30:00,20.01,20.1,20.01,20.04,18200.0,12.6337,12.6905,12.6337,12.6527,18200.0
2010-09-24 11:00:00,20.04,20.08,20.02,20.02,14800.0,12.6527,12.6779,12.64,12.64,14800.0
2010-09-24 11:30:00,20.03,20.06,19.94,20.0,20200.0,12.6464,12.6653,12.5895,12.6274,20200.0
2010-09-24 12:00:00,20.0,20.02,19.92,19.95,23600.0,12.6274,12.64,12.5769,12.5958,23600.0
2010-09-24 12:30:00,19.95,19.97,19.86,19.87,61400.0,12.5958,12.6085,12.539,12.5453,61400.0
2010-09-24 13:00:00,19.86,19.88,19.81,19.83,75700.0,12.539,12.5516,12.5075,12.5201,75700.0
2010-09-24 13:30:00,19.84,19.84,19.79,19.81,66400.0,12.5264,12.5264,12.4948,12.5075,66400.0
2010-09-24 14:00:00,19.81,19.83,19.72,19.74,91400.0,12.5075,12.5201,12.4506,12.4633,91400.0
2010-09-24 14:30:00,19.74,19.75,19.72,19.73,113000.0,12.4633,12.4696,12.4506,12.4569,113000.0
2010-09-24 15:00:00,19.73,19.74,19.7,19.7,90600.0,12.4569,12.4633,12.438,12.438,90600.0
2010-09-24 15:30:00,19.7,19.71,19.66,19.66,341100.0,12.438,12.4443,12.4127,12.4127,341100.0
2010-09-27 09:30:00,19.67,19.71,19.48,19.54,66200.0,12.4191,12.4443,12.2991,12.337,66200.0
2010-09-27 10:00:00,19.53,19.81,19.52,19.8,125200.0,12.3307,12.5075,12.3244,12.5011,125200.0
2010-09-27 10:30:00,19.8,19.84,19.7,19.75,58600.0,12.5011,12.5264,12.438,12.4696,58600.0
2010-09-27 11:00:00,19.76,19.83,19.7,19.79,71700.0,12.4759,12.5201,12.438,12.4948,71700.0
2010-09-27 11:30:00,19.79,19.82,19.73,19.77,50000.0,12.4948,12.5138,12.4569,12.4822,50000.0
2010-09-27 12:00:00,19.77,19.82,19.69,19.72,59300.0,12.4822,12.5138,12.4317,12.4506,59300.0
2010-09-27 12:30:00,19.71,19.78,19.69,19.78,39800.0,12.4443,12.4885,12.4317,12.4885,39800.0
2010-09-27 13:00:00,19.77,19.83,19.72,19.77,45100.0,12.4822,12.5201,12.4506,12.4822,45100.0
2010-09-27 13:30:00,19.76,19.9,19.76,19.89,28900.0,12.4759,12.5643,12.4759,12.558,28900.0
2010-09-27 14:00:00,19.89,19.92,19.81,19.92,34400.0,12.558,12.5769,12.5075,12.5769,34400.0
2010-09-27 14:30:00,19.92,20.03,19.92,20.01,59200.0,12.5769,12.6464,12.5769,12.6337,59200.0
2010-09-27 15:00:00,20.0,20.03,19.97,20.01,61300.0,12.6274,12.6464,12.6085,12.6337,61300.0
2010-09-27 15:30:00,20.01,20.03,19.92,19.98,189300.0,12.6337,12.6464,12.5769,12.6148,189300.0
2010-09-28 09:30:00,20.11,20.22,19.72,19.86,76900.0,12.6969,12.7663,12.4506,12.539,76900.0
2010-09-28 10:00:00,19.84,20.09,19.68,20.05,61100.0,12.5264,12.6842,12.4254,12.659,61100.0
2010-09-28 10:30:00,20.05,20.25,20.05,20.25,103800.0,12.659,12.7853,12.659,12.7853,103800.0
2010-09-28 11:00:00,20.27,20.38,20.25,20.35,70900.0,12.7979,12.8673,12.7853,12.8484,70900.0
2010-09-28 11:30:00,20.36,20.43,20.17,20.2,51000.0,12.8547,12.8989,12.7347,12.7537,51000.0
2010-09-28 12:00:00,20.2,20.27,20.16,20.22,60600.0,12.7537,12.7979,12.7284,12.7663,60600.0
2010-09-28 12:30:00,20.23,20.26,20.2,20.25,13300.0,12.7726,12.7916,12.7537,12.7853,13300.0
2010-09-28 13:00:00,20.26,20.28,20.2,20.24,29100.0,12.7916,12.8042,12.7537,12.7789,29100.0
2010-09-28 13:30:00,20.25,20.44,20.25,20.43,37700.0,12.7853,12.9052,12.7853,12.8989,37700.0
2010-09-28 14:00:00,20.43,20.45,20.28,20.28,64900.0,12.8989,12.9115,12.8042,12.8042,64900.0
2010-09-28 14:30:00,20.28,20.31,20.15,20.2,32700.0,12.8042,12.8231,12.7221,12.7537,32700.0
2010-09-28 15:00:00,20.21,20.34,20.14,20.29,60600.0,12.76,12.8421,12.7158,12.8105,60600.0
2010-09-28 15:30:00,20.3,20.39,20.26,20.33,136100.0,12.8168,12.8736,12.7916,12.8358,136100.0
2010-09-29 09:30:00,20.21,20.41,20.16,20.26,38500.0,12.76,12.8863,12.7284,12.7916,38500.0
2010-09-29 10:00:00,20.26,20.39,20.19,20.26,24200.0,12.7916,12.8736,12.7474,12.7916,24200.0
2010-09-29 10:30:00,20.28,20.36,20.19,20.21,28100.0,12.8042,12.8547,12.7474,12.76,28100.0
2010-09-29 11:00:00,20.2,20.25,20.16,20.24,72200.0,12.7537,12.7853,12.7284,12.7789,72200.0
2010-09-29 11:30:00,20.25,20.37,20.25,20.32,39100.0,12.7853,12.861,12.7853,12.8295,39100.0
2010-09-29 12:00:00,20.34,20.44,20.32,20.4,52000.0,12.8421,12.9052,12.8295,12.88,52000.0
2010-09-29 12:30:00,20.39,20.42,20.27,20.39,28200.0,12.8736,12.8926,12.7979,12.8736,28200.0
2010-09-29 13:00:00,20.39,20.42,20.36,20.39,21500.0,12.8736,12.8926,12.8547,12.8736,21500.0
2010-09-29 13:30:00,20.38,20.47,20.33,20.45,42500.0,12.8673,12.9242,12.8358,12.9115,42500.0
2010-09-29 14:00:00,20.45,20.47,20.39,20.39,33800.0,12.9115,12.9242,12.8736,12.8736,33800.0
2010-09-29 14:30:00,20.39,20.42,20.33,20.37,34500.0,12.8736,12.8926,12.8358,12.861,34500.0
2010-09-29 15:00:00,20.37,20.37,20.22,20.28,64500.0,12.861,12.861,12.7663,12.8042,64500.0
2010-09-29 15:30:00,20.28,20.28,20.14,20.24,128400.0,12.8042,12.8042,12.7158,12.7789,128400.0
2010-09-30 09:30:00,20.49,20.85,20.38,20.78,200400.0,12.9368,13.1641,12.8673,13.1199,200400.0
2010-09-30 10:00:00,20.76,20.77,20.61,20.69,94900.0,13.1073,13.1136,13.0125,13.0631,94900.0
2010-09-30 10:30:00,20.68,20.71,20.4,20.4,73200.0,13.0567,13.0757,12.88,12.88,73200.0
2010-09-30 11:00:00,20.4,20.4,19.98,20.0,112400.0,12.88,12.88,12.6148,12.6274,112400.0
2010-09-30 11:30:00,20.0,20.27,19.92,20.26,95900.0,12.6274,12.7979,12.5769,12.7916,95900.0
2010-09-30 12:00:00,20.28,20.29,20.1,20.19,70900.0,12.8042,12.8105,12.6905,12.7474,70900.0
2010-09-30 12:30:00,20.19,20.42,20.19,20.41,78200.0,12.7474,12.8926,12.7474,12.8863,78200.0
2010-09-30 13:00:00,20.41,20.41,20.34,20.37,41900.0,12.8863,12.8863,12.8421,12.861,41900.0
2010-09-30 13:30:00,20.37,20.37,20.24,20.27,76600.0,12.861,12.861,12.7789,12.7979,76600.0
2010-09-30 14:00:00,20.27,20.4,20.24,20.4,54600.0,12.7979,12.88,12.7789,12.88,54600.0
2010-09-30 14:30:00,20.39,20.47,20.38,20.41,57500.0,12.8736,12.9242,12.8673,12.8863,57500.0
2010-09-30 15:00:00,20.4,20.42,20.28,20.33,95000.0,12.88,12.8926,12.8042,12.8358,95000.0
2010-09-30 15:30:00,20.33,20.35,20.15,20.17,394800.0,12.8358,12.8484,12.7221,12.7347,394800.0
2010-10-01 09:30:00,20.38,20.41,20.14,20.22,60400.0,12.8673,12.8863,12.7158,12.7663,60400.0
2010-10-01 10:00:00,20.17,20.35,20.06,20.2,90300.0,12.7347,12.8484,12.6653,12.7537,90300.0
2010-10-01 10:30:00,20.2,20.35,20.17,20.33,61400.0,12.7537,12.8484,12.7347,12.8358,61400.0
2010-10-01 11:00:00,20.33,20.37,20.27,20.31,45100.0,12.8358,12.861,12.7979,12.8231,45100.0
2010-10-01 11:30:00,20.3,20.46,20.28,20.37,45800.0,12.8168,12.9178,12.8042,12.861,45800.0
2010-10-01 12:00:00,20.37,20.37,20.23,20.24,25500.0,12.861,12.861,12.7726,12.7789,25500.0
2010-10-01 12:30:00,20.24,20.24,20.15,20.16,27100.0,12.7789,12.7789,12.7221,12.7284,27100.0
2010-10-01 13:00:00,20.16,20.23,20.14,20.2,30300.0,12.7284,12.7726,12.7158,12.7537,30300.0
2010-10-01 13:30:00,20.2,20.2,20.08,20.14,32100.0,12.7537,12.7537,12.6779,12.7158,32100.0
2010-10-01 14:00:00,20.13,20.21,20.13,20.19,33800.0,12.7095,12.76,12.7095,12.7474,33800.0
2010-10-01 14:30:00,20.19,20.3,20.17,20.3,40200.0,12.7474,12.8168,12.7347,12.8168,40200.0
2010-10-01 15:00:00,20.29,20.36,20.29,20.29,46000.0,12.8105,12.8547,12.8105,12.8105,46000.0
2010-10-01 15:30:00,20.28,20.31,20.2,20.28,115100.0,12.8042,12.8231,12.7537,12.8042,115100.0
2010-10-04 09:30:00,20.22,20.32,20.02,20.05,35700.0,12.7663,12.8295,12.64,12.659,35700.0
2010-10-04 10:00:00,20.06,20.15,19.95,20.02,39700.0,12.6653,12.7221,12.5958,12.64,39700.0
2010-10-04 10:30:00,20.03,20.03,19.86,19.9,32100.0,12.6464,12.6464,12.539,12.5643,32100.0
2010-10-04 11:00:00,19.9,19.9,19.74,19.78,60700.0,12.5643,12.5643,12.4633,12.4885,60700.0
2010-10-04 11:30:00,19.78,19.89,19.75,19.75,23300.0,12.4885,12.558,12.4696,12.4696,23300.0
2010-10-04 12:00:00,19.75,19.83,19.71,19.75,43000.0,12.4696,12.5201,12.4443,12.4696,43000.0
2010-10-04 12:30:00,19.75,19.79,19.68,19.72,30300.0,12.4696,12.4948,12.4254,12.4506,30300.0
2010-10-04 13:00:00,19.73,19.78,19.71,19.73,27200.0,12.4569,12.4885,12.4443,12.4569,27200.0
2010-10-04 13:30:00,19.73,19.76,19.67,19.75,45600.0,12.4569,12.4759,12.4191,12.4696,45600.0
2010-10-04 14:00:00,19.77,19.78,19.65,19.7,37500.0,12.4822,12.4885,12.4064,12.438,37500.0
2010-10-04 14:30:00,19.69,19.77,19.68,19.73,45200.0,12.4317,12.4822,12.4254,12.4569,45200.0
2010-10-04 15:00:00,19.71,19.82,19.69,19.73,52000.0,12.4443,12.5138,12.4317,12.4569,52000.0
2010-10-04 15:30:00,19.74,19.75,19.63,19.7,176800.0,12.4633,12.4696,12.3938,12.438,176800.0
2010-10-05 09:30:00,20.04,20.23,20.0,20.23,46600.0,12.6527,12.7726,12.6274,12.7726,46600.0
2010-10-05 10:00:00,20.2,20.32,20.11,20.31,52100.0,12.7537,12.8295,12.6969,12.8231,52100.0
2010-10-05 10:30:00,20.32,20.4,20.32,20.37,101300.0,12.8295,12.88,12.8295,12.861,101300.0
2010-10-05 11:00:00,20.35,20.42,20.33,20.37,30200.0,12.8484,12.8926,12.8358,12.861,30200.0
2010-10-05 11:30:00,20.37,20.55,20.36,20.48,42200.0,12.861,12.9747,12.8547,12.9305,42200.0
2010-10-05 12:00:00,20.47,20.53,20.47,20.53,28200.0,12.9242,12.962,12.9242,12.962,28200.0
2010-10-05 12:30:00,20.53,20.58,20.45,20.57,42600.0,12.962,12.9936,12.9115,12.9873,42600.0
2010-10-05 13:00:00,20.57,20.65,20.55,20.61,37900.0,12.9873,13.0378,12.9747,13.0125,37900.0
2010-10-05 13:30:00,20.6,20.68,20.58,20.62,38800.0,13.0062,13.0567,12.9936,13.0189,38800.0
2010-10-05 14:00:00,20.62,20.67,20.62,20.63,20400.0,13.0189,13.0504,13.0189,13.0252,20400.0
2010-10-05 14:30:00,20.64,20.66,20.57,20.61,37400.0,13.0315,13.0441,12.9873,13.0125,37400.0
2010-10-05 15:00:00,20.61,20.62,20.56,20.59,50300.0,13.0125,13.0189,12.981,12.9999,50300.0
2010-10-05 15:30:00,20.6,20.6,20.53,20.57,113800.0,13.0062,13.0062,12.962,12.9873,113800.0
2010-10-06 09:30:00,20.41,20.7,20.39,20.55,31500.0,12.8863,13.0694,12.8736,12.9747,31500.0
2010-10-06 10:00:00,20.55,20.66,20.53,20.59,13800.0,12.9747,13.0441,12.962,12.9999,13800.0
2010-10-06 10:30:00,20.59,20.59,20.41,20.43,35600.0,12.9999,12.9999,12.8863,12.8989,35600.0
2010-10-06 11:00:00,20.45,20.5,20.41,20.49,40800.0,12.9115,12.9431,12.8863,12.9368,40800.0
2010-10-06 11:30:00,20.49,20.5,20.45,20.45,22400.0,12.9368,12.9431,12.9115,12.9115,22400.0
2010-10-06 12:00:00,20.46,20.49,20.44,20.45,13000.0,12.9178,12.9368,12.9052,12.9115,13000.0
2010-10-06 12:30:00,20.46,20.47,20.4,20.42,16600.0,12.9178,12.9242,12.88,12.8926,16600.0
2010-10-06 13:00:00,20.43,20.43,20.31,20.33,13700.0,12.8989,12.8989,12.8231,12.8358,13700.0
2010-10-06 13:30:00,20.34,20.36,20.27,20.36,22900.0,12.8421,12.8547,12.7979,12.8547,22900.0
2010-10-06 14:00:00,20.36,20.38,20.32,20.37,16900.0,12.8547,12.8673,12.8295,12.861,16900.0
2010-10-06 14:30:00,20.38,20.43,20.37,20.42,26900.0,12.8673,12.8989,12.861,12.8926,26900.0
2010-10-06 15:00:00,20.42,20.43,20.35,20.39,28800.0,12.8926,12.8989,12.8484,12.8736,28800.0
2010-10-06 15:30:00,20.39,20.43,20.33,20.43,92100.0,12.8736,12.8989,12.8358,12.8989,92100.0
2010-10-07 09:30:00,20.62,20.62,20.33,20.33,30500.0,13.0189,13.0189,12.8358,12.8358,30500.0
2010-10-07 10:00:00,20.35,20.49,20.29,20.49,22700.0,12.8484,12.9368,12.8105,12.9368,22700.0
2010-10-07 10:30:00,20.5,20.6,20.5,20.51,68200.0,12.9431,13.0062,12.9431,12.9494,68200.0
2010-10-07 11:00:00,20.51,20.57,20.48,20.57,61300.0,12.9494,12.9873,12.9305,12.9873,61300.0
2010-10-07 11:30:00,20.57,20.65,20.5,20.55,38000.0,12.9873,13.0378,12.9431,12.9747,38000.0
2010-10-07 12:00:00,20.55,20.56,20.43,20.43,32000.0,12.9747,12.981,12.8989,12.8989,32000.0
2010-10-07 12:30:00,20.43,20.43,20.32,20.43,21400.0,12.8989,12.8989,12.8295,12.8989,21400.0
2010-10-07 13:00:00,20.44,20.53,20.42,20.53,18200.0,12.9052,12.962,12.8926,12.962,18200.0
2010-10-07 13:30:00,20.52,20.64,20.44,20.61,36500.0,12.9557,13.0315,12.9052,13.0125,36500.0
2010-10-07 14:00:00,20.61,20.7,20.58,20.67,47900.0,13.0125,13.0694,12.9936,13.0504,47900.0
2010-10-07 14:30:00,20.67,20.73,20.65,20.73,44000.0,13.0504,13.0883,13.0378,13.0883,44000.0
2010-10-07 15:00:00,20.74,20.74,20.66,20.66,63300.0,13.0946,13.0946,13.0441,13.0441,63300.0
2010-10-07 15:30:00,20.66,20.67,20.6,20.63,91400.0,13.0441,13.0504,13.0062,13.0252,91400.0
2010-10-08 09:30:00,20.67,20.84,20.62,20.79,20100.0,13.0504,13.1578,13.0189,13.1262,20100.0
2010-10-08 10:00:00,20.78,20.83,20.59,20.6,16300.0,13.1199,13.1514,12.9999,13.0062,16300.0
2010-10-08 10:30:00,20.59,20.71,20.59,20.7,15400.0,12.9999,13.0757,12.9999,13.0694,15400.0
2010-10-08 11:00:00,20.71,20.84,20.71,20.84,11200.0,13.0757,13.1578,13.0757,13.1578,11200.0
2010-10-08 11:30:00,20.84,20.93,20.81,20.9,49600.0,13.1578,13.2146,13.1388,13.1956,49600.0
2010-10-08 12:00:00,20.92,20.95,20.87,20.93,29600.0,13.2083,13.2272,13.1767,13.2146,29600.0
2010-10-08 12:30:00,20.95,21.03,20.92,21.02,44700.0,13.2272,13.2777,13.2083,13.2714,44700.0
2010-10-08 13:00:00,21.02,21.07,21.0,21.07,18900.0,13.2714,13.303,13.2588,13.303,18900.0
2010-10-08 13:30:00,21.07,21.07,20.95,20.99,17000.0,13.303,13.303,13.2272,13.2525,17000.0
2010-10-08 14:00:00,21.0,21.06,20.94,21.06,19700.0,13.2588,13.2967,13.2209,13.2967,19700.0
2010-10-08 14:30:00,21.05,21.09,21.02,21.07,33300.0,13.2904,13.3156,13.2714,13.303,33300.0
2010-10-08 15:00:00,21.07,21.13,21.04,21.06,51900.0,13.303,13.3409,13.284,13.2967,51900.0
2010-10-08 15:30:00,21.07,21.12,21.01,21.02,160200.0,13.303,13.3345,13.2651,13.2714,160200.0
2010-10-11 09:30:00,21.03,21.07,20.77,20.8,39900.0,13.2777,13.303,13.1136,13.1325,39900.0
2010-10-11 10:00:00,20.8,20.92,20.75,20.82,31000.0,13.1325,13.2083,13.1009,13.1451,31000.0
2010-10-11 10:30:00,20.83,20.85,20.67,20.69,33800.0,13.1514,13.1641,13.0504,13.0631,33800.0
2010-10-11 11:00:00,20.69,20.75,20.62,20.74,21900.0,13.0631,13.1009,13.0189,13.0946,21900.0
2010-10-11 11:30:00,20.76,20.89,20.76,20.87,14300.0,13.1073,13.1893,13.1073,13.1767,14300.0
2010-10-11 12:00:00,20.87,20.9,20.83,20.85,13500.0,13.1767,13.1956,13.1514,13.1641,13500.0
2010-10-11 12:30:00,20.85,20.93,20.84,20.92,19000.0,13.1641,13.2146,13.1578,13.2083,19000.0
2010-10-11 13:00:00,20.91,20.94,20.88,20.94,10800.0,13.202,13.2209,13.183,13.2209,10800.0
2010-10-11 13:30:00,20.94,20.99,20.94,20.96,14000.0,13.2209,13.2525,13.2209,13.2335,14000.0
2010-10-11 14:00:00,20.97,20.98,20.92,20.96,10600.0,13.2398,13.2462,13.2083,13.2335,10600.0
2010-10-11 14:30:00,20.97,20.98,20.94,20.95,15300.0,13.2398,13.2462,13.2209,13.2272,15300.0
2010-10-11 15:00:00,20.94,20.97,20.89,20.89,19800.0,13.2209,13.2398,13.1893,13.1893,19800.0
2010-10-11 15:30:00,20.9,20.9,20.81,20.85,48800.0,13.1956,13.1956,13.1388,13.1641,48800.0
2010-10-12 09:30:00,20.71,20.8,20.59,20.69,40700.0,13.0757,13.1325,12.9999,13.0631,40700.0
2010-10-12 10:00:00,20.69,20.86,20.65,20.78,17200.0,13.0631,13.1704,13.0378,13.1199,17200.0
2010-10-12 10:30:00,20.78,20.9,20.75,20.86,12500.0,13.1199,13.1956,13.1009,13.1704,12500.0
2010-10-12 11:00:00,20.87,20.91,20.85,20.9,11700.0,13.1767,13.202,13.1641,13.1956,11700.0
2010-10-12 11:30:00,20.9,20.93,20.83,20.88,10600.0,13.1956,13.2146,13.1514,13.183,10600.0
2010-10-12 12:00:00,20.89,20.9,20.85,20.86,17400.0,13.1893,13.1956,13.1641,13.1704,17400.0
2010-10-12 12:30:00,20.86,20.87,20.83,20.84,13000.0,13.1704,13.1767,13.1514,13.1578,13000.0
2010-10-12 13:00:00,20.84,20.89,20.83,20.87,6800.0,13.1578,13.1893,13.1514,13.1767,6800.0
2010-10-12 13:30:00,20.87,20.87,20.78,20.84,22600.0,13.1767,13.1767,13.1199,13.1578,22600.0
2010-10-12 14:00:00,20.84,21.02,20.8,20.95,28400.0,13.1578,13.2714,13.1325,13.2272,28400.0
2010-10-12 14:30:00,20.96,20.99,20.86,20.96,26100.0,13.2335,13.2525,13.1704,13.2335,26100.0
2010-10-12 15:00:00,20.96,21.06,20.91,21.06,25700.0,13.2335,13.2967,13.202,13.2967,25700.0
2010-10-12 15:30:00,21.07,21.09,20.98,20.99,91700.0,13.303,13.3156,13.2462,13.2525,91700.0
2010-10-13 09:30:00,21.18,21.18,20.9,21.08,48900.0,13.3724,13.3724,13.1956,13.3093,48900.0
2010-10-13 10:00:00,21.1,21.19,21.02,21.05,20300.0,13.3219,13.3787,13.2714,13.2904,20300.0
2010-10-13 10:30:00,21.07,21.09,21.01,21.09,19400.0,13.303,13.3156,13.2651,13.3156,19400.0
2010-10-13 11:00:00,21.1,21.19,21.1,21.16,13800.0,13.3219,13.3787,13.3219,13.3598,13800.0
2010-10-13 11:30:00,21.16,21.25,21.16,21.21,22100.0,13.3598,13.4166,13.3598,13.3914,22100.0
2010-10-13 12:00:00,21.22,21.31,21.17,21.3,31500.0,13.3977,13.4545,13.3661,13.4482,31500.0
2010-10-13 12:30:00,21.29,21.32,21.25,21.26,13200.0,13.4419,13.4608,13.4166,13.4229,13200.0
2010-10-13 13:00:00,21.26,21.34,21.26,21.29,17200.0,13.4229,13.4734,13.4229,13.4419,17200.0
2010-10-13 13:30:00,21.29,21.35,21.27,21.32,17100.0,13.4419,13.4798,13.4293,13.4608,17100.0
2010-10-13 14:00:00,21.32,21.4,21.31,21.36,22200.0,13.4608,13.5113,13.4545,13.4861,22200.0
2010-10-13 14:30:00,21.35,21.36,21.24,21.26,18700.0,13.4798,13.4861,13.4103,13.4229,18700.0
2010-10-13 15:00:00,21.27,21.34,21.2,21.2,46200.0,13.4293,13.4734,13.3851,13.3851,46200.0
2010-10-13 15:30:00,21.2,21.23,21.12,21.13,114300.0,13.3851,13.404,13.3345,13.3409,114300.0
2010-10-14 09:30:00,21.18,21.24,21.01,21.08,29300.0,13.3724,13.4103,13.2651,13.3093,29300.0
2010-10-14 10:00:00,21.08,21.23,21.08,21.2,24800.0,13.3093,13.404,13.3093,13.3851,24800.0
2010-10-14 10:30:00,21.19,21.33,21.16,21.32,16900.0,13.3787,13.4671,13.3598,13.4608,16900.0
2010-10-14 11:00:00,21.31,21.37,21.25,21.3,67500.0,13.4545,13.4924,13.4166,13.4482,67500.0
2010-10-14 11:30:00,21.3,21.3,21.15,21.2,12600.0,13.4482,13.4482,13.3535,13.3851,12600.0
2010-10-14 12:00:00,21.2,21.23,21.12,21.13,5900.0,13.3851,13.404,13.3345,13.3409,5900.0
2010-10-14 12:30:00,21.11,21.12,21.08,21.08,18100.0,13.3282,13.3345,13.3093,13.3093,18100.0
2010-10-14 13:00:00,21.08,21.11,21.0,21.03,19300.0,13.3093,13.3282,13.2588,13.2777,19300.0
2010-10-14 13:30:00,21.02,21.1,21.01,21.08,11500.0,13.2714,13.3219,13.2651,13.3093,11500.0
2010-10-14 14:00:00,21.1,21.1,21.02,21.03,16100.0,13.3219,13.3219,13.2714,13.2777,16100.0
2010-10-14 14:30:00,21.03,21.1,21.0,21.06,38200.0,13.2777,13.3219,13.2588,13.2967,38200.0
2010-10-14 15:00:00,21.06,21.14,21.01,21.11,69500.0,13.2967,13.3472,13.2651,13.3282,69500.0
2010-10-14 15:30:00,21.12,21.19,21.08,21.18,103500.0,13.3345,13.3787,13.3093,13.3724,103500.0
2010-10-15 09:30:00,21.4,21.49,21.17,21.17,157800.0,13.5113,13.5682,13.3661,13.3661,157800.0
2010-10-15 10:00:00,21.17,21.28,20.86,20.9,33700.0,13.3661,13.4356,13.1704,13.1956,33700.0
2010-10-15 10:30:00,20.9,21.02,20.83,21.02,15000.0,13.1956,13.2714,13.1514,13.2714,15000.0
2010-10-15 11:00:00,21.01,21.24,20.97,21.23,26400.0,13.2651,13.4103,13.2398,13.404,26400.0
2010-10-15 11:30:00,21.23,21.33,21.07,21.11,19100.0,13.404,13.4671,13.303,13.3282,19100.0
2010-10-15 12:00:00,21.12,21.22,21.09,21.21,19200.0,13.3345,13.3977,13.3156,13.3914,19200.0
2010-10-15 12:30:00,21.22,21.24,21.12,21.13,14900.0,13.3977,13.4103,13.3345,13.3409,14900.0
2010-10-15 13:00:00,21.16,21.21,21.14,21.19,9200.0,13.3598,13.3914,13.3472,13.3787,9200.0
2010-10-15 13:30:00,21.21,21.23,21.05,21.05,30500.0,13.3914,13.404,13.2904,13.2904,30500.0
2010-10-15 14:00:00,21.07,21.07,20.97,21.04,27600.0,13.303,13.303,13.2398,13.284,27600.0
2010-10-15 14:30:00,21.04,21.1,21.03,21.07,13100.0,13.284,13.3219,13.2777,13.303,13100.0
2010-10-15 15:00:00,21.07,21.11,21.02,21.08,30500.0,13.303,13.3282,13.2714,13.3093,30500.0
2010-10-15 15:30:00,21.08,21.16,21.07,21.08,34800.0,13.3093,13.3598,13.303,13.3093,34800.0
2010-10-18 09:30:00,21.11,21.19,20.98,21.18,19300.0,13.3282,13.3787,13.2462,13.3724,19300.0
2010-10-18 10:00:00,21.18,21.29,21.13,21.29,34300.0,13.3724,13.4419,13.3409,13.4419,34300.0
2010-10-18 10:30:00,21.29,21.38,21.27,21.37,15900.0,13.4419,13.4987,13.4293,13.4924,15900.0
2010-10-18 11:00:00,21.37,21.38,21.26,21.3,16200.0,13.4924,13.4987,13.4229,13.4482,16200.0
2010-10-18 11:30:00,21.31,21.31,21.27,21.31,9400.0,13.4545,13.4545,13.4293,13.4545,9400.0
2010-10-18 12:00:00,21.3,21.34,21.3,21.3,8400.0,13.4482,13.4734,13.4482,13.4482,8400.0
2010-10-18 12:30:00,21.28,21.29,21.25,21.27,14500.0,13.4356,13.4419,13.4166,13.4293,14500.0
2010-10-18 13:00:00,21.27,21.31,21.27,21.3,8400.0,13.4293,13.4545,13.4293,13.4482,8400.0
2010-10-18 13:30:00,21.29,21.32,21.27,21.31,14600.0,13.4419,13.4608,13.4293,13.4545,14600.0
2010-10-18 14:00:00,21.3,21.35,21.29,21.33,18500.0,13.4482,13.4798,13.4419,13.4671,18500.0
2010-10-18 14:30:00,21.32,21.35,21.29,21.3,28400.0,13.4608,13.4798,13.4419,13.4482,28400.0
2010-10-18 15:00:00,21.3,21.35,21.3,21.31,32200.0,13.4482,13.4798,13.4482,13.4545,32200.0
2010-10-18 15:30:00,21.32,21.37,21.31,21.35,65700.0,13.4608,13.4924,13.4545,13.4798,65700.0
2010-10-19 09:30:00,20.94,21.26,20.94,21.08,73100.0,13.2209,13.4229,13.2209,13.3093,73100.0
2010-10-19 10:00:00,21.07,21.41,21.06,21.39,67600.0,13.303,13.5176,13.2967,13.505,67600.0
2010-10-19 10:30:00,21.4,21.44,21.19,21.2,80500.0,13.5113,13.5366,13.3787,13.3851,80500.0
2010-10-19 11:00:00,21.2,21.2,21.02,21.08,63700.0,13.3851,13.3851,13.2714,13.3093,63700.0
2010-10-19 11:30:00,21.09,21.12,21.01,21.02,46600.0,13.3156,13.3345,13.2651,13.2714,46600.0
2010-10-19 12:00:00,21.03,21.06,20.95,20.96,28100.0,13.2777,13.2967,13.2272,13.2335,28100.0
2010-10-19 12:30:00,20.97,20.98,20.85,20.9,38200.0,13.2398,13.2462,13.1641,13.1956,38200.0
2010-10-19 13:00:00,20.91,20.92,20.77,20.78,34300.0,13.202,13.2083,13.1136,13.1199,34300.0
2010-10-19 13:30:00,20.77,20.8,20.65,20.7,66000.0,13.1136,13.1325,13.0378,13.0694,66000.0
2010-10-19 14:00:00,20.7,20.7,20.5,20.55,45600.0,13.0694,13.0694,12.9431,12.9747,45600.0
2010-10-19 14:30:00,20.56,20.66,20.54,20.6,32900.0,12.981,13.0441,12.9684,13.0062,32900.0
2010-10-19 15:00:00,20.6,20.62,20.5,20.51,68000.0,13.0062,13.0189,12.9431,12.9494,68000.0
2010-10-19 15:30:00,20.52,20.72,20.49,20.69,180200.0,12.9557,13.082,12.9368,13.0631,180200.0
2010-10-20 09:30:00,20.73,20.92,20.53,20.67,70200.0,13.0883,13.2083,12.962,13.0504,70200.0
2010-10-20 10:00:00,20.65,20.73,20.57,20.65,36000.0,13.0378,13.0883,12.9873,13.0378,36000.0
2010-10-20 10:30:00,20.63,20.92,20.63,20.79,53700.0,13.0252,13.2083,13.0252,13.1262,53700.0
2010-10-20 11:00:00,20.79,20.85,20.7,20.84,79300.0,13.1262,13.1641,13.0694,13.1578,79300.0
2010-10-20 11:30:00,20.83,20.99,20.83,20.98,32600.0,13.1514,13.2525,13.1514,13.2462,32600.0
2010-10-20 12:00:00,20.96,21.02,20.96,21.01,26300.0,13.2335,13.2714,13.2335,13.2651,26300.0
2010-10-20 12:30:00,21.0,21.06,20.98,20.99,18600.0,13.2588,13.2967,13.2462,13.2525,18600.0
2010-10-20 13:00:00,20.98,21.02,20.97,20.97,59600.0,13.2462,13.2714,13.2398,13.2398,59600.0
2010-10-20 13:30:00,20.96,21.01,20.95,20.98,14800.0,13.2335,13.2651,13.2272,13.2462,14800.0
2010-10-20 14:00:00,20.98,21.0,20.88,20.97,42000.0,13.2462,13.2588,13.183,13.2398,42000.0
2010-10-20 14:30:00,20.97,21.01,20.79,20.86,172500.0,13.2398,13.2651,13.1262,13.1704,172500.0
2010-10-20 15:00:00,20.86,20.89,20.82,20.85,85700.0,13.1704,13.1893,13.1451,13.1641,85700.0
2010-10-20 15:30:00,20.87,20.88,20.75,20.8,112500.0,13.1767,13.183,13.1009,13.1325,112500.0
2010-10-21 09:30:00,21.02,21.02,20.7,20.73,129600.0,13.2714,13.2714,13.0694,13.0883,129600.0
2010-10-21 10:00:00,20.72,20.92,20.62,20.89,94800.0,13.082,13.2083,13.0189,13.1893,94800.0
2010-10-21 10:30:00,20.87,21.06,20.87,21.04,39100.0,13.1767,13.2967,13.1767,13.284,39100.0
2010-10-21 11:00:00,21.04,21.11,20.96,21.07,66700.0,13.284,13.3282,13.2335,13.303,66700.0
2010-10-21 11:30:00,21.05,21.08,20.86,21.05,67800.0,13.2904,13.3093,13.1704,13.2904,67800.0
2010-10-21 12:00:00,21.04,21.05,20.96,21.05,21600.0,13.284,13.2904,13.2335,13.2904,21600.0
2010-10-21 12:30:00,21.05,21.05,20.84,20.9,21000.0,13.2904,13.2904,13.1578,13.1956,21000.0
2010-10-21 13:00:00,20.91,20.99,20.9,20.96,13400.0,13.202,13.2525,13.1956,13.2335,13400.0
2010-10-21 13:30:00,20.97,20.97,20.72,20.74,25300.0,13.2398,13.2398,13.082,13.0946,25300.0
2010-10-21 14:00:00,20.74,20.84,20.72,20.84,78700.0,13.0946,13.1578,13.082,13.1578,78700.0
2010-10-21 14:30:00,20.82,20.94,20.82,20.92,36800.0,13.1451,13.2209,13.1451,13.2083,36800.0
2010-10-21 15:00:00,20.92,21.0,20.88,20.9,103900.0,13.2083,13.2588,13.183,13.1956,103900.0
2010-10-21 15:30:00,20.91,20.94,20.79,20.9,173300.0,13.202,13.2209,13.1262,13.1956,173300.0
2010-10-22 09:30:00,20.99,21.19,20.89,20.89,71400.0,13.2525,13.3787,13.1893,13.1893,71400.0
2010-10-22 10:00:00,20.88,20.93,20.82,20.89,72700.0,13.183,13.2146,13.1451,13.1893,72700.0
2010-10-22 10:30:00,20.92,20.98,20.88,20.89,44600.0,13.2083,13.2462,13.183,13.1893,44600.0
2010-10-22 11:00:00,20.88,20.9,20.71,20.81,25300.0,13.183,13.1956,13.0757,13.1388,25300.0
2010-10-22 11:30:00,20.81,20.89,20.81,20.86,42300.0,13.1388,13.1893,13.1388,13.1704,42300.0
2010-10-22 12:00:00,20.85,20.94,20.84,20.91,70800.0,13.1641,13.2209,13.1578,13.202,70800.0
2010-10-22 12:30:00,20.92,20.94,20.86,20.88,16600.0,13.2083,13.2209,13.1704,13.183,16600.0
2010-10-22 13:00:00,20.87,20.89,20.83,20.83,23300.0,13.1767,13.1893,13.1514,13.1514,23300.0
2010-10-22 13:30:00,20.83,20.85,20.77,20.78,16400.0,13.1514,13.1641,13.1136,13.1199,16400.0
2010-10-22 14:00:00,20.79,20.82,20.78,20.8,24900.0,13.1262,13.1451,13.1199,13.1325,24900.0
2010-10-22 14:30:00,20.8,20.8,20.71,20.72,31700.0,13.1325,13.1325,13.0757,13.082,31700.0
2010-10-22 15:00:00,20.72,20.75,20.71,20.75,30800.0,13.082,13.1009,13.0757,13.1009,30800.0
2010-10-22 15:30:00,20.74,20.75,20.72,20.73,71100.0,13.0946,13.1009,13.082,13.0883,71100.0
2010-10-25 09:30:00,20.91,21.3,20.91,21.28,115300.0,13.202,13.4482,13.202,13.4356,115300.0
2010-10-25 10:00:00,21.27,21.57,21.26,21.32,131200.0,13.4293,13.6187,13.4229,13.4608,131200.0
2010-10-25 10:30:00,21.33,21.34,21.15,21.21,44000.0,13.4671,13.4734,13.3535,13.3914,44000.0
2010-10-25 11:00:00,21.2,21.23,21.11,21.15,47700.0,13.3851,13.404,13.3282,13.3535,47700.0
2010-10-25 11:30:00,21.15,21.23,21.12,21.22,57800.0,13.3535,13.404,13.3345,13.3977,57800.0
2010-10-25 12:00:00,21.23,21.24,21.12,21.17,21600.0,13.404,13.4103,13.3345,13.3661,21600.0
2010-10-25 12:30:00,21.17,21.17,21.09,21.15,51500.0,13.3661,13.3661,13.3156,13.3535,51500.0
2010-10-25 13:00:00,21.14,21.25,21.13,21.24,25100.0,13.3472,13.4166,13.3409,13.4103,25100.0
2010-10-25 13:30:00,21.25,21.37,21.25,21.33,45600.0,13.4166,13.4924,13.4166,13.4671,45600.0
2010-10-25 14:00:00,21.33,21.48,21.3,21.45,49300.0,13.4671,13.5618,13.4482,13.5429,49300.0
2010-10-25 14:30:00,21.44,21.48,21.4,21.46,47600.0,13.5366,13.5618,13.5113,13.5492,47600.0
2010-10-25 15:00:00,21.47,21.5,21.44,21.49,50000.0,13.5555,13.5745,13.5366,13.5682,50000.0
2010-10-25 15:30:00,21.48,21.5,21.23,21.33,185200.0,13.5618,13.5745,13.404,13.4671,185200.0
2010-10-26 09:30:00,19.51,19.72,18.7,19.36,380200.0,12.318,12.4506,11.8066,12.2233,380200.0
2010-10-26 10:00:00,19.36,19.71,19.36,19.63,223100.0,12.2233,12.4443,12.2233,12.3938,223100.0
2010-10-26 10:30:00,19.62,20.21,19.6,20.17,361600.0,12.3875,12.76,12.3749,12.7347,361600.0
2010-10-26 11:00:00,20.15,20.5,20.05,20.33,220100.0,12.7221,12.9431,12.659,12.8358,220100.0
2010-10-26 11:30:00,20.32,20.43,20.21,20.42,162800.0,12.8295,12.8989,12.76,12.8926,162800.0
2010-10-26 12:00:00,20.43,20.46,20.37,20.39,128900.0,12.8989,12.9178,12.861,12.8736,128900.0
2010-10-26 12:30:00,20.39,20.39,20.21,20.22,116700.0,12.8736,12.8736,12.76,12.7663,116700.0
2010-10-26 13:00:00,20.23,20.25,20.18,20.2,179900.0,12.7726,12.7853,12.7411,12.7537,179900.0
2010-10-26 13:30:00,20.2,20.21,20.02,20.02,134400.0,12.7537,12.76,12.64,12.64,134400.0
2010-10-26 14:00:00,20.03,20.04,19.91,20.03,166100.0,12.6464,12.6527,12.5706,12.6464,166100.0
2010-10-26 14:30:00,20.04,20.05,19.98,20.04,96800.0,12.6527,12.659,12.6148,12.6527,96800.0
2010-10-26 15:00:00,20.04,20.15,20.04,20.13,140900.0,12.6527,12.7221,12.6527,12.7095,140900.0
2010-10-26 15:30:00,20.13,20.13,19.96,20.06,396200.0,12.7095,12.7095,12.6022,12.6653,396200.0
2010-10-27 09:30:00,19.83,19.95,19.8,19.93,62800.0,12.5201,12.5958,12.5011,12.5832,62800.0
2010-10-27 10:00:00,19.94,19.98,19.75,19.78,84300.0,12.5895,12.6148,12.4696,12.4885,84300.0
2010-10-27 10:30:00,19.78,19.93,19.72,19.72,74000.0,12.4885,12.5832,12.4506,12.4506,74000.0
2010-10-27 11:00:00,19.73,19.81,19.72,19.75,101000.0,12.4569,12.5075,12.4506,12.4696,101000.0
2010-10-27 11:30:00,19.75,19.86,19.74,19.85,41800.0,12.4696,12.539,12.4633,12.5327,41800.0
2010-10-27 12:00:00,19.85,19.88,19.83,19.83,29400.0,12.5327,12.5516,12.5201,12.5201,29400.0
2010-10-27 12:30:00,19.84,19.86,19.82,19.83,42200.0,12.5264,12.539,12.5138,12.5201,42200.0
2010-10-27 13:00:00,19.83,19.87,19.75,19.86,83100.0,12.5201,12.5453,12.4696,12.539,83100.0
2010-10-27 13:30:00,19.86,19.92,19.8,19.92,39500.0,12.539,12.5769,12.5011,12.5769,39500.0
2010-10-27 14:00:00,19.92,19.97,19.91,19.93,50900.0,12.5769,12.6085,12.5706,12.5832,50900.0
2010-10-27 14:30:00,19.93,20.04,19.89,20.0,74100.0,12.5832,12.6527,12.558,12.6274,74100.0
2010-10-27 15:00:00,19.99,20.06,19.98,20.02,60200.0,12.6211,12.6653,12.6148,12.64,60200.0
2010-10-27 15:30:00,20.02,20.17,20.02,20.15,179000.0,12.64,12.7347,12.64,12.7221,179000.0
2010-10-28 09:30:00,20.22,20.45,20.18,20.18,73500.0,12.7663,12.9115,12.7411,12.7411,73500.0
2010-10-28 10:00:00,20.19,20.24,19.81,19.81,81700.0,12.7474,12.7789,12.5075,12.5075,81700.0
2010-10-28 10:30:00,19.81,20.02,19.78,20.01,67800.0,12.5075,12.64,12.4885,12.6337,67800.0
2010-10-28 11:00:00,20.02,20.14,20.01,20.13,32800.0,12.64,12.7158,12.6337,12.7095,32800.0
2010-10-28 11:30:00,20.13,20.13,19.99,20.0,36500.0,12.7095,12.7095,12.6211,12.6274,36500.0
2010-10-28 12:00:00,19.99,20.06,19.96,20.0,39600.0,12.6211,12.6653,12.6022,12.6274,39600.0
2010-10-28 12:30:00,20.0,20.07,19.97,20.03,24600.0,12.6274,12.6716,12.6085,12.6464,24600.0
2010-10-28 13:00:00,20.04,20.2,20.01,20.13,30500.0,12.6527,12.7537,12.6337,12.7095,30500.0
2010-10-28 13:30:00,20.13,20.16,20.05,20.08,45200.0,12.7095,12.7284,12.659,12.6779,45200.0
2010-10-28 14:00:00,20.08,20.16,20.08,20.15,28400.0,12.6779,12.7284,12.6779,12.7221,28400.0
2010-10-28 14:30:00,20.15,20.29,20.12,20.26,79100.0,12.7221,12.8105,12.7032,12.7916,79100.0
2010-10-28 15:00:00,20.27,20.34,20.22,20.27,88800.0,12.7979,12.8421,12.7663,12.7979,88800.0
2010-10-28 15:30:00,20.28,20.39,20.26,20.31,175100.0,12.8042,12.8736,12.7916,12.8231,175100.0
2010-10-29 09:30:00,20.28,20.44,20.11,20.31,41400.0,12.8042,12.9052,12.6969,12.8231,41400.0
2010-10-29 10:00:00,20.31,20.5,20.31,20.45,33700.0,12.8231,12.9431,12.8231,12.9115,33700.0
2010-10-29 10:30:00,20.46,20.48,20.42,20.48,21400.0,12.9178,12.9305,12.8926,12.9305,21400.0
2010-10-29 11:00:00,20.49,20.54,20.45,20.5,42100.0,12.9368,12.9684,12.9115,12.9431,42100.0
2010-10-29 11:30:00,20.5,20.5,20.34,20.37,83900.0,12.9431,12.9431,12.8421,12.861,83900.0
2010-10-29 12:00:00,20.36,20.38,20.34,20.35,38700.0,12.8547,12.8673,12.8421,12.8484,38700.0
2010-10-29 12:30:00,20.35,20.43,20.34,20.41,32500.0,12.8484,12.8989,12.8421,12.8863,32500.0
2010-10-29 13:00:00,20.4,20.41,20.36,20.36,31600.0,12.88,12.8863,12.8547,12.8547,31600.0
2010-10-29 13:30:00,20.37,20.37,20.27,20.28,109700.0,12.861,12.861,12.7979,12.8042,109700.0
2010-10-29 14:00:00,20.28,20.28,20.11,20.12,74000.0,12.8042,12.8042,12.6969,12.7032,74000.0
2010-10-29 14:30:00,20.12,20.12,19.96,19.96,116500.0,12.7032,12.7032,12.6022,12.6022,116500.0
2010-10-29 15:00:00,19.99,20.01,19.89,19.91,239000.0,12.6211,12.6337,12.558,12.5706,239000.0
2010-10-29 15:30:00,19.91,20.05,19.9,19.97,263200.0,12.5706,12.659,12.5643,12.6085,263200.0
2010-11-01 09:30:00,20.08,20.23,20.0,20.02,112100.0,12.6779,12.7726,12.6274,12.64,112100.0
2010-11-01 10:00:00,20.03,20.17,20.02,20.1,103600.0,12.6464,12.7347,12.64,12.6905,103600.0
2010-11-01 10:30:00,20.11,20.11,20.02,20.03,58700.0,12.6969,12.6969,12.64,12.6464,58700.0
2010-11-01 11:00:00,20.03,20.04,19.87,19.89,62800.0,12.6464,12.6527,12.5453,12.558,62800.0
2010-11-01 11:30:00,19.89,19.89,19.72,19.82,100800.0,12.558,12.558,12.4506,12.5138,100800.0
2010-11-01 12:00:00,19.83,19.91,19.77,19.86,33100.0,12.5201,12.5706,12.4822,12.539,33100.0
2010-11-01 12:30:00,19.86,19.87,19.72,19.74,59900.0,12.539,12.5453,12.4506,12.4633,59900.0
2010-11-01 13:00:00,19.75,19.78,19.7,19.74,58500.0,12.4696,12.4885,12.438,12.4633,58500.0
2010-11-01 13:30:00,19.76,19.88,19.75,19.87,28300.0,12.4759,12.5516,12.4696,12.5453,28300.0
2010-11-01 14:00:00,19.87,19.93,19.87,19.88,39300.0,12.5453,12.5832,12.5453,12.5516,39300.0
2010-11-01 14:30:00,19.89,19.93,19.83,19.87,42100.0,12.558,12.5832,12.5201,12.5453,42100.0
2010-11-01 15:00:00,19.87,19.87,19.7,19.81,76200.0,12.5453,12.5453,12.438,12.5075,76200.0
2010-11-01 15:30:00,19.8,19.9,19.8,19.89,105900.0,12.5011,12.5643,12.5011,12.558,105900.0
2010-11-02 09:30:00,20.13,20.16,19.99,20.05,80900.0,12.7095,12.7284,12.6211,12.659,80900.0
2010-11-02 10:00:00,20.05,20.06,19.89,19.99,76900.0,12.659,12.6653,12.558,12.6211,76900.0
2010-11-02 10:30:00,19.98,19.99,19.8,19.82,45100.0,12.6148,12.6211,12.5011,12.5138,45100.0
2010-11-02 11:00:00,19.82,19.89,19.81,19.89,44600.0,12.5138,12.558,12.5075,12.558,44600.0
2010-11-02 11:30:00,19.89,19.91,19.86,19.86,32800.0,12.558,12.5706,12.539,12.539,32800.0
2010-11-02 12:00:00,19.88,19.88,19.78,19.8,40200.0,12.5516,12.5516,12.4885,12.5011,40200.0
2010-11-02 12:30:00,19.78,19.86,19.77,19.83,31600.0,12.4885,12.539,12.4822,12.5201,31600.0
2010-11-02 13:00:00,19.83,19.85,19.79,19.79,35900.0,12.5201,12.5327,12.4948,12.4948,35900.0
2010-11-02 13:30:00,19.79,19.8,19.75,19.75,108900.0,12.4948,12.5011,12.4696,12.4696,108900.0
2010-11-02 14:00:00,19.76,19.79,19.71,19.73,74900.0,12.4759,12.4948,12.4443,12.4569,74900.0
2010-11-02 14:30:00,19.73,19.74,19.64,19.65,79300.0,12.4569,12.4633,12.4001,12.4064,79300.0
2010-11-02 15:00:00,19.65,19.72,19.63,19.71,96300.0,12.4064,12.4506,12.3938,12.4443,96300.0
2010-11-02 15:30:00,19.71,19.77,19.68,19.7,205500.0,12.4443,12.4822,12.4254,12.438,205500.0
2010-11-03 09:30:00,19.77,19.85,19.7,19.71,66700.0,12.4822,12.5327,12.438,12.4443,66700.0
2010-11-03 10:00:00,19.73,19.76,19.71,19.72,39000.0,12.4569,12.4759,12.4443,12.4506,39000.0
2010-11-03 10:30:00,19.72,19.74,19.64,19.67,34500.0,12.4506,12.4633,12.4001,12.4191,34500.0
2010-11-03 11:00:00,19.67,19.68,19.6,19.65,67900.0,12.4191,12.4254,12.3749,12.4064,67900.0
2010-11-03 11:30:00,19.65,19.7,19.58,19.59,52200.0,12.4064,12.438,12.3622,12.3685,52200.0
2010-11-03 12:00:00,19.59,19.59,19.53,19.57,23600.0,12.3685,12.3685,12.3307,12.3559,23600.0
2010-11-03 12:30:00,19.57,19.61,19.55,19.57,17200.0,12.3559,12.3812,12.3433,12.3559,17200.0
2010-11-03 13:00:00,19.58,19.64,19.58,19.6,21400.0,12.3622,12.4001,12.3622,12.3749,21400.0
2010-11-03 13:30:00,19.61,19.64,19.6,19.62,20600.0,12.3812,12.4001,12.3749,12.3875,20600.0
2010-11-03 14:00:00,19.61,19.79,19.43,19.47,73700.0,12.3812,12.4948,12.2675,12.2928,73700.0
2010-11-03 14:30:00,19.46,19.76,19.42,19.73,78300.0,12.2865,12.4759,12.2612,12.4569,78300.0
2010-11-03 15:00:00,19.74,19.8,19.69,19.7,62300.0,12.4633,12.5011,12.4317,12.438,62300.0
2010-11-03 15:30:00,19.7,19.76,19.64,19.75,99500.0,12.438,12.4759,12.4001,12.4696,99500.0
2010-11-04 09:30:00,20.01,20.09,19.81,20.02,118500.0,12.6337,12.6842,12.5075,12.64,118500.0
2010-11-04 10:00:00,20.03,20.05,19.95,20.01,53700.0,12.6464,12.659,12.5958,12.6337,53700.0
2010-11-04 10:30:00,20.02,20.04,19.98,20.01,69600.0,12.64,12.6527,12.6148,12.6337,69600.0
2010-11-04 11:00:00,20.01,20.05,19.98,19.98,44900.0,12.6337,12.659,12.6148,12.6148,44900.0
2010-11-04 11:30:00,19.99,20.05,19.92,19.92,43600.0,12.6211,12.659,12.5769,12.5769,43600.0
2010-11-04 12:00:00,19.92,19.92,19.82,19.88,66300.0,12.5769,12.5769,12.5138,12.5516,66300.0
2010-11-04 12:30:00,19.87,19.92,19.86,19.91,50100.0,12.5453,12.5769,12.539,12.5706,50100.0
2010-11-04 13:00:00,19.92,19.92,19.81,19.82,43200.0,12.5769,12.5769,12.5075,12.5138,43200.0
2010-11-04 13:30:00,19.83,19.84,19.67,19.68,68900.0,12.5201,12.5264,12.4191,12.4254,68900.0
2010-11-04 14:00:00,19.69,19.72,19.66,19.68,73100.0,12.4317,12.4506,12.4127,12.4254,73100.0
2010-11-04 14:30:00,19.68,19.75,19.68,19.71,88600.0,12.4254,12.4696,12.4254,12.4443,88600.0
2010-11-04 15:00:00,19.71,19.88,19.71,19.86,111600.0,12.4443,12.5516,12.4443,12.539,111600.0
2010-11-04 15:30:00,19.85,19.86,19.69,19.7,285100.0,12.5327,12.539,12.4317,12.438,285100.0
2010-11-05 09:30:00,19.7,19.86,19.52,19.52,89800.0,12.438,12.539,12.3244,12.3244,89800.0
2010-11-05 10:00:00,19.52,19.55,19.41,19.47,108100.0,12.3244,12.3433,12.2549,12.2928,108100.0
2010-11-05 10:30:00,19.48,19.59,19.43,19.5,100100.0,12.2991,12.3685,12.2675,12.3117,100100.0
2010-11-05 11:00:00,19.5,19.63,19.46,19.62,72800.0,12.3117,12.3938,12.2865,12.3875,72800.0
2010-11-05 11:30:00,19.63,19.65,19.52,19.54,50100.0,12.3938,12.4064,12.3244,12.337,50100.0
2010-11-05 12:00:00,19.55,19.68,19.53,19.64,58200.0,12.3433,12.4254,12.3307,12.4001,58200.0
2010-11-05 12:30:00,19.65,19.7,19.64,19.64,35500.0,12.4064,12.438,12.4001,12.4001,35500.0
2010-11-05 13:00:00,19.64,19.68,19.62,19.62,64600.0,12.4001,12.4254,12.3875,12.3875,64600.0
2010-11-05 13:30:00,19.63,19.63,19.57,19.61,39700.0,12.3938,12.3938,12.3559,12.3812,39700.0
2010-11-05 14:00:00,19.61,19.62,19.55,19.6,44600.0,12.3812,12.3875,12.3433,12.3749,44600.0
2010-11-05 14:30:00,19.6,19.69,19.6,19.69,81200.0,12.3749,12.4317,12.3749,12.4317,81200.0
2010-11-05 15:00:00,19.68,19.8,19.68,19.79,159900.0,12.4254,12.5011,12.4254,12.4948,159900.0
2010-11-05 15:30:00,19.79,19.87,19.77,19.86,208400.0,12.4948,12.5453,12.4822,12.539,208400.0
2010-11-08 09:30:00,19.6,19.78,19.45,19.48,202600.0,12.5018,12.6166,12.4061,12.4252,202600.0
2010-11-08 10:00:00,19.48,19.52,19.45,19.5,116700.0,12.4252,12.4508,12.4061,12.438,116700.0
2010-11-08 10:30:00,19.5,19.51,19.41,19.41,82000.0,12.438,12.4444,12.3806,12.3806,82000.0
2010-11-08 11:00:00,19.43,19.43,19.33,19.41,64300.0,12.3934,12.3934,12.3296,12.3806,64300.0
2010-11-08 11:30:00,19.43,19.51,19.43,19.49,45100.0,12.3934,12.4444,12.3934,12.4316,45100.0
2010-11-08 12:00:00,19.5,19.52,19.45,19.5,45300.0,12.438,12.4508,12.4061,12.438,45300.0
2010-11-08 12:30:00,19.49,19.52,19.47,19.5,28400.0,12.4316,12.4508,12.4189,12.438,28400.0
2010-11-08 13:00:00,19.5,19.53,19.48,19.49,47400.0,12.438,12.4571,12.4252,12.4316,47400.0
2010-11-08 13:30:00,19.5,19.5,19.4,19.42,30900.0,12.438,12.438,12.3742,12.387,30900.0
2010-11-08 14:00:00,19.42,19.53,19.42,19.52,42800.0,12.387,12.4571,12.387,12.4508,42800.0
2010-11-08 14:30:00,19.53,19.55,19.49,19.5,39900.0,12.4571,12.4699,12.4316,12.438,39900.0
2010-11-08 15:00:00,19.5,19.51,19.48,19.5,51100.0,12.438,12.4444,12.4252,12.438,51100.0
2010-11-08 15:30:00,19.5,19.52,19.46,19.51,123400.0,12.438,12.4508,12.4125,12.4444,123400.0
2010-11-09 09:30:00,19.52,19.7,19.45,19.49,37800.0,12.4508,12.5656,12.4061,12.4316,37800.0
2010-11-09 10:00:00,19.5,19.56,19.46,19.52,70900.0,12.438,12.4763,12.4125,12.4508,70900.0
2010-11-09 10:30:00,19.51,19.52,19.44,19.48,32100.0,12.4444,12.4508,12.3997,12.4252,32100.0
2010-11-09 11:00:00,19.48,19.51,19.39,19.4,73600.0,12.4252,12.4444,12.3678,12.3742,73600.0
2010-11-09 11:30:00,19.39,19.42,19.28,19.28,37500.0,12.3678,12.387,12.2977,12.2977,37500.0
2010-11-09 12:00:00,19.28,19.31,19.27,19.3,36100.0,12.2977,12.3168,12.2913,12.3104,36100.0
2010-11-09 12:30:00,19.31,19.32,19.22,19.23,37900.0,12.3168,12.3232,12.2594,12.2658,37900.0
2010-11-09 13:00:00,19.24,19.3,19.21,19.22,29800.0,12.2722,12.3104,12.253,12.2594,29800.0
2010-11-09 13:30:00,19.21,19.23,19.07,19.12,54600.0,12.253,12.2658,12.1637,12.1956,54600.0
2010-11-09 14:00:00,19.13,19.26,19.13,19.22,63000.0,12.202,12.2849,12.202,12.2594,63000.0
2010-11-09 14:30:00,19.22,19.29,19.2,19.2,61400.0,12.2594,12.3041,12.2466,12.2466,61400.0
2010-11-09 15:00:00,19.2,19.2,19.05,19.1,118900.0,12.2466,12.2466,12.151,12.1829,118900.0
2010-11-09 15:30:00,19.1,19.11,18.95,19.06,190900.0,12.1829,12.1892,12.0872,12.1573,190900.0
2010-11-10 09:30:00,19.06,19.2,18.95,19.01,26700.0,12.1573,12.2466,12.0872,12.1255,26700.0
2010-11-10 10:00:00,19.02,19.04,18.89,18.9,44800.0,12.1318,12.1446,12.0489,12.0553,44800.0
2010-11-10 10:30:00,18.9,19.12,18.9,19.1,30500.0,12.0553,12.1956,12.0553,12.1829,30500.0
2010-11-10 11:00:00,19.09,19.18,19.06,19.16,23400.0,12.1765,12.2339,12.1573,12.2211,23400.0
2010-11-10 11:30:00,19.18,19.32,19.18,19.31,18200.0,12.2339,12.3232,12.2339,12.3168,18200.0
2010-11-10 12:00:00,19.31,19.33,19.13,19.13,19700.0,12.3168,12.3296,12.202,12.202,19700.0
2010-11-10 12:30:00,19.15,19.2,19.09,19.12,35100.0,12.2148,12.2466,12.1765,12.1956,35100.0
2010-11-10 13:00:00,19.11,19.19,19.04,19.18,24600.0,12.1892,12.2403,12.1446,12.2339,24600.0
2010-11-10 13:30:00,19.18,19.25,19.18,19.23,16400.0,12.2339,12.2785,12.2339,12.2658,16400.0
2010-11-10 14:00:00,19.23,19.31,19.22,19.3,23900.0,12.2658,12.3168,12.2594,12.3104,23900.0
2010-11-10 14:30:00,19.28,19.29,19.24,19.29,28900.0,12.2977,12.3041,12.2722,12.3041,28900.0
2010-11-10 15:00:00,19.29,19.3,19.2,19.28,26600.0,12.3041,12.3104,12.2466,12.2977,26600.0
2010-11-10 15:30:00,19.28,19.3,19.21,19.27,69400.0,12.2977,12.3104,12.253,12.2913,69400.0
2010-11-11 09:30:00,19.07,19.31,18.81,19.11,126900.0,12.1637,12.3168,11.9979,12.1892,126900.0
2010-11-11 10:00:00,19.11,19.45,19.09,19.41,74600.0,12.1892,12.4061,12.1765,12.3806,74600.0
2010-11-11 10:30:00,19.42,19.47,19.31,19.47,62000.0,12.387,12.4189,12.3168,12.4189,62000.0
2010-11-11 11:00:00,19.47,19.49,19.38,19.41,59400.0,12.4189,12.4316,12.3615,12.3806,59400.0
2010-11-11 11:30:00,19.4,19.53,19.39,19.47,58000.0,12.3742,12.4571,12.3678,12.4189,58000.0
2010-11-11 12:00:00,19.48,19.54,19.4,19.4,38300.0,12.4252,12.4635,12.3742,12.3742,38300.0
2010-11-11 12:30:00,19.42,19.46,19.39,19.41,22800.0,12.387,12.4125,12.3678,12.3806,22800.0
2010-11-11 13:00:00,19.4,19.41,19.37,19.37,16300.0,12.3742,12.3806,12.3551,12.3551,16300.0
2010-11-11 13:30:00,19.37,19.42,19.35,19.38,30500.0,12.3551,12.387,12.3423,12.3615,30500.0
2010-11-11 14:00:00,19.38,19.47,19.36,19.46,25000.0,12.3615,12.4189,12.3487,12.4125,25000.0
2010-11-11 14:30:00,19.46,19.5,19.45,19.49,32600.0,12.4125,12.438,12.4061,12.4316,32600.0
2010-11-11 15:00:00,19.48,19.49,19.35,19.38,59100.0,12.4252,12.4316,12.3423,12.3615,59100.0
2010-11-11 15:30:00,19.38,19.39,19.33,19.35,99800.0,12.3615,12.3678,12.3296,12.3423,99800.0
2010-11-12 09:30:00,19.13,19.32,19.08,19.27,27500.0,12.202,12.3232,12.1701,12.2913,27500.0
2010-11-12 10:00:00,19.28,19.28,19.02,19.02,34600.0,12.2977,12.2977,12.1318,12.1318,34600.0
2010-11-12 10:30:00,19.03,19.04,18.88,18.92,42700.0,12.1382,12.1446,12.0425,12.068,42700.0
2010-11-12 11:00:00,18.91,19.03,18.88,19.03,48300.0,12.0617,12.1382,12.0425,12.1382,48300.0
2010-11-12 11:30:00,19.02,19.03,18.91,18.95,30500.0,12.1318,12.1382,12.0617,12.0872,30500.0
2010-11-12 12:00:00,18.96,18.97,18.89,18.89,41600.0,12.0936,12.0999,12.0489,12.0489,41600.0
2010-11-12 12:30:00,18.89,18.94,18.84,18.87,42500.0,12.0489,12.0808,12.017,12.0362,42500.0
2010-11-12 13:00:00,18.86,18.94,18.84,18.94,29900.0,12.0298,12.0808,12.017,12.0808,29900.0
2010-11-12 13:30:00,18.95,18.99,18.91,18.94,24500.0,12.0872,12.1127,12.0617,12.0808,24500.0
2010-11-12 14:00:00,18.95,18.98,18.92,18.95,26200.0,12.0872,12.1063,12.068,12.0872,26200.0
2010-11-12 14:30:00,18.94,19.07,18.93,19.05,44800.0,12.0808,12.1637,12.0744,12.151,44800.0
2010-11-12 15:00:00,19.04,19.1,19.0,19.03,60000.0,12.1446,12.1829,12.1191,12.1382,60000.0
2010-11-12 15:30:00,19.03,19.07,18.98,19.01,171600.0,12.1382,12.1637,12.1063,12.1255,171600.0
2010-11-15 09:30:00,19.03,19.05,18.9,18.91,25300.0,12.1382,12.151,12.0553,12.0617,25300.0
2010-11-15 10:00:00,18.9,19.01,18.86,18.98,24500.0,12.0553,12.1255,12.0298,12.1063,24500.0
2010-11-15 10:30:00,18.99,19.01,18.95,18.97,14100.0,12.1127,12.1255,12.0872,12.0999,14100.0
2010-11-15 11:00:00,18.98,19.02,18.93,18.99,29700.0,12.1063,12.1318,12.0744,12.1127,29700.0
2010-11-15 11:30:00,18.99,19.08,18.99,19.07,26500.0,12.1127,12.1701,12.1127,12.1637,26500.0
2010-11-15 12:00:00,19.07,19.1,18.91,18.99,23400.0,12.1637,12.1829,12.0617,12.1127,23400.0
2010-11-15 12:30:00,18.99,19.03,18.98,19.01,14800.0,12.1127,12.1382,12.1063,12.1255,14800.0
2010-11-15 13:00:00,19.02,19.02,18.96,18.98,13300.0,12.1318,12.1318,12.0936,12.1063,13300.0
2010-11-15 13:30:00,18.98,19.0,18.95,18.96,19100.0,12.1063,12.1191,12.0872,12.0936,19100.0
2010-11-15 14:00:00,18.96,18.97,18.9,18.92,17500.0,12.0936,12.0999,12.0553,12.068,17500.0
2010-11-15 14:30:00,18.92,19.01,18.91,18.97,22900.0,12.068,12.1255,12.0617,12.0999,22900.0
2010-11-15 15:00:00,18.98,18.98,18.88,18.94,43400.0,12.1063,12.1063,12.0425,12.0808,43400.0
2010-11-15 15:30:00,18.95,18.95,18.8,18.85,198700.0,12.0872,12.0872,11.9915,12.0234,198700.0
2010-11-16 09:30:00,18.66,18.67,18.42,18.45,94200.0,11.9022,11.9086,11.7491,11.7683,94200.0
2010-11-16 10:00:00,18.44,18.53,18.42,18.45,68700.0,11.7619,11.8193,11.7491,11.7683,68700.0
2010-11-16 10:30:00,18.44,18.45,18.25,18.32,106300.0,11.7619,11.7683,11.6407,11.6853,106300.0
2010-11-16 11:00:00,18.32,18.32,18.16,18.22,93600.0,11.6853,11.6853,11.5833,11.6216,93600.0
2010-11-16 11:30:00,18.21,18.23,18.06,18.19,81900.0,11.6152,11.6279,11.5195,11.6024,81900.0
2010-11-16 12:00:00,18.18,18.4,18.18,18.4,76000.0,11.596,11.7364,11.596,11.7364,76000.0
2010-11-16 12:30:00,18.38,18.4,18.3,18.4,31800.0,11.7236,11.7364,11.6726,11.7364,31800.0
2010-11-16 13:00:00,18.41,18.41,18.35,18.38,23600.0,11.7427,11.7427,11.7045,11.7236,23600.0
2010-11-16 13:30:00,18.38,18.46,18.37,18.44,27500.0,11.7236,11.7746,11.7172,11.7619,27500.0
2010-11-16 14:00:00,18.45,18.46,18.35,18.36,27200.0,11.7683,11.7746,11.7045,11.7109,27200.0
2010-11-16 14:30:00,18.37,18.39,18.29,18.35,50900.0,11.7172,11.73,11.6662,11.7045,50900.0
2010-11-16 15:00:00,18.35,18.4,18.29,18.34,91900.0,11.7045,11.7364,11.6662,11.6981,91900.0
2010-11-16 15:30:00,18.33,18.38,18.32,18.35,252000.0,11.6917,11.7236,11.6853,11.7045,252000.0
2010-11-17 09:30:00,18.4,18.54,18.38,18.5,37700.0,11.7364,11.8257,11.7236,11.8002,37700.0
2010-11-17 10:00:00,18.51,18.63,18.49,18.61,47800.0,11.8065,11.8831,11.7938,11.8703,47800.0
2010-11-17 10:30:00,18.63,18.67,18.57,18.61,34700.0,11.8831,11.9086,11.8448,11.8703,34700.0
2010-11-17 11:00:00,18.62,18.62,18.52,18.56,32700.0,11.8767,11.8767,11.8129,11.8384,32700.0
2010-11-17 11:30:00,18.55,18.59,18.5,18.57,32700.0,11.832,11.8576,11.8002,11.8448,32700.0
2010-11-17 12:00:00,18.57,18.6,18.54,18.56,27100.0,11.8448,11.8639,11.8257,11.8384,27100.0
2010-11-17 12:30:00,18.54,18.55,18.41,18.41,48500.0,11.8257,11.832,11.7427,11.7427,48500.0
2010-11-17 13:00:00,18.41,18.45,18.39,18.45,23600.0,11.7427,11.7683,11.73,11.7683,23600.0
2010-11-17 13:30:00,18.45,18.45,18.34,18.36,61500.0,11.7683,11.7683,11.6981,11.7109,61500.0
2010-11-17 14:00:00,18.36,18.39,18.35,18.36,39400.0,11.7109,11.73,11.7045,11.7109,39400.0
2010-11-17 14:30:00,18.37,18.4,18.34,18.36,39100.0,11.7172,11.7364,11.6981,11.7109,39100.0
2010-11-17 15:00:00,18.35,18.35,18.24,18.24,72400.0,11.7045,11.7045,11.6343,11.6343,72400.0
2010-11-17 15:30:00,18.25,18.41,18.24,18.35,120000.0,11.6407,11.7427,11.6343,11.7045,120000.0
2010-11-18 09:30:00,18.57,18.7,18.56,18.59,93400.0,11.8448,11.9277,11.8384,11.8576,93400.0
2010-11-18 10:00:00,18.6,18.7,18.59,18.68,80400.0,11.8639,11.9277,11.8576,11.915,80400.0
2010-11-18 10:30:00,18.68,18.69,18.62,18.63,65300.0,11.915,11.9213,11.8767,11.8831,65300.0
2010-11-18 11:00:00,18.63,18.65,18.54,18.58,43000.0,11.8831,11.8958,11.8257,11.8512,43000.0
2010-11-18 11:30:00,18.6,18.64,18.54,18.55,41600.0,11.8639,11.8895,11.8257,11.832,41600.0
2010-11-18 12:00:00,18.55,18.58,18.54,18.55,111700.0,11.832,11.8512,11.8257,11.832,111700.0
2010-11-18 12:30:00,18.55,18.57,18.53,18.55,28700.0,11.832,11.8448,11.8193,11.832,28700.0
2010-11-18 13:00:00,18.55,18.56,18.53,18.54,36900.0,11.832,11.8384,11.8193,11.8257,36900.0
2010-11-18 13:30:00,18.53,18.55,18.48,18.49,52900.0,11.8193,11.832,11.7874,11.7938,52900.0
2010-11-18 14:00:00,18.48,18.49,18.43,18.44,98300.0,11.7874,11.7938,11.7555,11.7619,98300.0
2010-11-18 14:30:00,18.43,18.46,18.42,18.43,86200.0,11.7555,11.7746,11.7491,11.7555,86200.0
2010-11-18 15:00:00,18.43,18.44,18.4,18.41,138200.0,11.7555,11.7619,11.7364,11.7427,138200.0
2010-11-18 15:30:00,18.41,18.43,18.36,18.41,141800.0,11.7427,11.7555,11.7109,11.7427,141800.0
2010-11-19 09:30:00,18.29,18.38,18.2,18.27,77200.0,11.6662,11.7236,11.6088,11.6534,77200.0
2010-11-19 10:00:00,18.29,18.36,18.25,18.36,24300.0,11.6662,11.7109,11.6407,11.7109,24300.0
2010-11-19 10:30:00,18.35,18.45,18.32,18.39,31500.0,11.7045,11.7683,11.6853,11.73,31500.0
2010-11-19 11:00:00,18.37,18.4,18.33,18.4,36800.0,11.7172,11.7364,11.6917,11.7364,36800.0
2010-11-19 11:30:00,18.4,18.48,18.39,18.43,82700.0,11.7364,11.7874,11.73,11.7555,82700.0
2010-11-19 12:00:00,18.44,18.44,18.34,18.35,34400.0,11.7619,11.7619,11.6981,11.7045,34400.0
2010-11-19 12:30:00,18.35,18.41,18.34,18.41,38300.0,11.7045,11.7427,11.6981,11.7427,38300.0
2010-11-19 13:00:00,18.41,18.42,18.35,18.35,37100.0,11.7427,11.7491,11.7045,11.7045,37100.0
2010-11-19 13:30:00,18.35,18.39,18.34,18.35,24100.0,11.7045,11.73,11.6981,11.7045,24100.0
2010-11-19 14:00:00,18.36,18.41,18.35,18.36,39500.0,11.7109,11.7427,11.7045,11.7109,39500.0
2010-11-19 14:30:00,18.35,18.4,18.33,18.37,40200.0,11.7045,11.7364,11.6917,11.7172,40200.0
2010-11-19 15:00:00,18.38,18.4,18.36,18.37,24500.0,11.7236,11.7364,11.7109,11.7172,24500.0
2010-11-19 15:30:00,18.37,18.44,18.35,18.39,195200.0,11.7172,11.7619,11.7045,11.73,195200.0
2010-11-22 09:30:00,18.33,18.36,18.21,18.29,41400.0,11.6917,11.7109,11.6152,11.6662,41400.0
2010-11-22 10:00:00,18.3,18.31,18.19,18.19,119000.0,11.6726,11.679,11.6024,11.6024,119000.0
2010-11-22 10:30:00,18.19,18.23,18.11,18.19,44500.0,11.6024,11.6279,11.5514,11.6024,44500.0
2010-11-22 11:00:00,18.2,18.21,18.15,18.2,30400.0,11.6088,11.6152,11.5769,11.6088,30400.0
2010-11-22 11:30:00,18.2,18.21,18.18,18.2,34500.0,11.6088,11.6152,11.596,11.6088,34500.0
2010-11-22 12:00:00,18.19,18.2,18.1,18.11,42500.0,11.6024,11.6088,11.545,11.5514,42500.0
2010-11-22 12:30:00,18.1,18.1,18.04,18.08,71000.0,11.545,11.545,11.5067,11.5323,71000.0
2010-11-22 13:00:00,18.08,18.1,18.05,18.08,40700.0,11.5323,11.545,11.5131,11.5323,40700.0
2010-11-22 13:30:00,18.07,18.21,18.07,18.21,51600.0,11.5259,11.6152,11.5259,11.6152,51600.0
2010-11-22 14:00:00,18.21,18.28,18.2,18.24,54000.0,11.6152,11.6598,11.6088,11.6343,54000.0
2010-11-22 14:30:00,18.24,18.31,18.24,18.3,133000.0,11.6343,11.679,11.6343,11.6726,133000.0
2010-11-22 15:00:00,18.3,18.31,18.26,18.29,99600.0,11.6726,11.679,11.6471,11.6662,99600.0
2010-11-22 15:30:00,18.29,18.41,18.27,18.37,208300.0,11.6662,11.7427,11.6534,11.7172,208300.0
2010-11-23 09:30:00,18.15,18.17,18.0,18.01,84200.0,11.5769,11.5897,11.4812,11.4876,84200.0
2010-11-23 10:00:00,18.0,18.13,17.99,18.11,72300.0,11.4812,11.5642,11.4749,11.5514,72300.0
2010-11-23 10:30:00,18.1,18.2,18.1,18.17,32400.0,11.545,11.6088,11.545,11.5897,32400.0
2010-11-23 11:00:00,18.16,18.16,18.0,18.03,73400.0,11.5833,11.5833,11.4812,11.5004,73400.0
2010-11-23 11:30:00,18.01,18.07,18.0,18.06,59100.0,11.4876,11.5259,11.4812,11.5195,59100.0
2010-11-23 12:00:00,18.06,18.07,18.02,18.03,50800.0,11.5195,11.5259,11.494,11.5004,50800.0
2010-11-23 12:30:00,18.04,18.07,18.01,18.03,58600.0,11.5067,11.5259,11.4876,11.5004,58600.0
2010-11-23 13:00:00,18.04,18.04,18.01,18.03,47800.0,11.5067,11.5067,11.4876,11.5004,47800.0
2010-11-23 13:30:00,18.04,18.05,18.0,18.01,51100.0,11.5067,11.5131,11.4812,11.4876,51100.0
2010-11-23 14:00:00,18.0,18.01,17.9,17.91,95100.0,11.4812,11.4876,11.4174,11.4238,95100.0
2010-11-23 14:30:00,17.92,17.97,17.9,17.95,73800.0,11.4302,11.4621,11.4174,11.4493,73800.0
2010-11-23 15:00:00,17.94,18.07,17.94,18.06,58200.0,11.443,11.5259,11.443,11.5195,58200.0
2010-11-23 15:30:00,18.08,18.19,18.07,18.18,182400.0,11.5323,11.6024,11.5259,11.596,182400.0
2010-11-24 09:30:00,18.3,18.49,18.28,18.29,127000.0,11.6726,11.7938,11.6598,11.6662,127000.0
2010-11-24 10:00:00,18.3,18.41,18.22,18.38,61000.0,11.6726,11.7427,11.6216,11.7236,61000.0
2010-11-24 10:30:00,18.38,18.46,18.38,18.45,145500.0,11.7236,11.7746,11.7236,11.7683,145500.0
2010-11-24 11:00:00,18.44,18.46,18.4,18.4,62200.0,11.7619,11.7746,11.7364,11.7364,62200.0
2010-11-24 11:30:00,18.4,18.42,18.37,18.4,41100.0,11.7364,11.7491,11.7172,11.7364,41100.0
2010-11-24 12:00:00,18.4,18.42,18.38,18.4,33200.0,11.7364,11.7491,11.7236,11.7364,33200.0
2010-11-24 12:30:00,18.4,18.44,18.39,18.44,37100.0,11.7364,11.7619,11.73,11.7619,37100.0
2010-11-24 13:00:00,18.44,18.59,18.43,18.58,133800.0,11.7619,11.8576,11.7555,11.8512,133800.0
2010-11-24 13:30:00,18.58,18.6,18.56,18.6,54400.0,11.8512,11.8639,11.8384,11.8639,54400.0
2010-11-24 14:00:00,18.6,18.6,18.56,18.6,55100.0,11.8639,11.8639,11.8384,11.8639,55100.0
2010-11-24 14:30:00,18.59,18.6,18.55,18.58,56100.0,11.8576,11.8639,11.832,11.8512,56100.0
2010-11-24 15:00:00,18.59,18.6,18.57,18.58,108300.0,11.8576,11.8639,11.8448,11.8512,108300.0
2010-11-24 15:30:00,18.58,18.6,18.54,18.6,109200.0,11.8512,11.8639,11.8257,11.8639,109200.0
2010-11-26 09:30:00,18.48,18.61,18.35,18.54,25600.0,11.7874,11.8703,11.7045,11.8257,25600.0
2010-11-26 10:00:00,18.55,18.62,18.46,18.48,25700.0,11.832,11.8767,11.7746,11.7874,25700.0
2010-11-26 10:30:00,18.47,18.48,18.33,18.33,54000.0,11.781,11.7874,11.6917,11.6917,54000.0
2010-11-26 11:00:00,18.33,18.37,18.31,18.33,30400.0,11.6917,11.7172,11.679,11.6917,30400.0
2010-11-26 11:30:00,18.33,18.43,18.33,18.43,22500.0,11.6917,11.7555,11.6917,11.7555,22500.0
2010-11-26 12:00:00,18.42,18.5,18.39,18.5,11700.0,11.7491,11.8002,11.73,11.8002,11700.0
2010-11-26 12:30:00,18.49,18.51,18.4,18.42,28400.0,11.7938,11.8065,11.7364,11.7491,28400.0
2010-11-29 09:30:00,18.3,18.35,18.06,18.06,29100.0,11.6726,11.7045,11.5195,11.5195,29100.0
2010-11-29 10:00:00,18.05,18.14,18.03,18.1,23600.0,11.5131,11.5705,11.5004,11.545,23600.0
2010-11-29 10:30:00,18.11,18.21,18.1,18.11,15600.0,11.5514,11.6152,11.545,11.5514,15600.0
2010-11-29 11:00:00,18.1,18.21,18.07,18.2,22200.0,11.545,11.6152,11.5259,11.6088,22200.0
2010-11-29 11:30:00,18.18,18.2,18.1,18.13,16800.0,11.596,11.6088,11.545,11.5642,16800.0
2010-11-29 12:00:00,18.13,18.31,18.13,18.29,28000.0,11.5642,11.679,11.5642,11.6662,28000.0
2010-11-29 12:30:00,18.28,18.31,18.24,18.25,29000.0,11.6598,11.679,11.6343,11.6407,29000.0
2010-11-29 13:00:00,18.25,18.26,18.19,18.2,23400.0,11.6407,11.6471,11.6024,11.6088,23400.0
2010-11-29 13:30:00,18.2,18.26,18.17,18.23,22300.0,11.6088,11.6471,11.5897,11.6279,22300.0
2010-11-29 14:00:00,18.22,18.35,18.22,18.33,25700.0,11.6216,11.7045,11.6216,11.6917,25700.0
2010-11-29 14:30:00,18.34,18.48,18.33,18.47,48700.0,11.6981,11.7874,11.6917,11.781,48700.0
2010-11-29 15:00:00,18.47,18.49,18.43,18.45,51200.0,11.781,11.7938,11.7555,11.7683,51200.0
2010-11-29 15:30:00,18.44,18.45,18.35,18.36,154000.0,11.7619,11.7683,11.7045,11.7109,154000.0
2010-11-30 09:30:00,18.16,18.34,18.15,18.26,38800.0,11.5833,11.6981,11.5769,11.6471,38800.0
2010-11-30 10:00:00,18.28,18.35,18.16,18.35,30400.0,11.6598,11.7045,11.5833,11.7045,30400.0
2010-11-30 10:30:00,18.35,18.35,18.22,18.27,17600.0,11.7045,11.7045,11.6216,11.6534,17600.0
2010-11-30 11:00:00,18.27,18.29,18.17,18.22,24800.0,11.6534,11.6662,11.5897,11.6216,24800.0
2010-11-30 11:30:00,18.24,18.27,18.2,18.24,15200.0,11.6343,11.6534,11.6088,11.6343,15200.0
2010-11-30 12:00:00,18.23,18.28,18.22,18.27,10000.0,11.6279,11.6598,11.6216,11.6534,10000.0
2010-11-30 12:30:00,18.27,18.34,18.24,18.32,10400.0,11.6534,11.6981,11.6343,11.6853,10400.0
2010-11-30 13:00:00,18.33,18.41,18.33,18.37,15300.0,11.6917,11.7427,11.6917,11.7172,15300.0
2010-11-30 13:30:00,18.37,18.39,18.29,18.31,13300.0,11.7172,11.73,11.6662,11.679,13300.0
2010-11-30 14:00:00,18.3,18.37,18.22,18.23,36400.0,11.6726,11.7172,11.6216,11.6279,36400.0
2010-11-30 14:30:00,18.23,18.3,18.2,18.28,27900.0,11.6279,11.6726,11.6088,11.6598,27900.0
2010-11-30 15:00:00,18.28,18.31,18.23,18.3,27700.0,11.6598,11.679,11.6279,11.6726,27700.0
2010-11-30 15:30:00,18.3,18.32,18.18,18.26,273900.0,11.6726,11.6853,11.596,11.6471,273900.0
2010-12-01 09:30:00,18.64,18.87,18.64,18.85,74400.0,11.8895,12.0362,11.8895,12.0234,74400.0
2010-12-01 10:00:00,18.85,18.88,18.78,18.83,56700.0,12.0234,12.0425,11.9788,12.0106,56700.0
2010-12-01 10:30:00,18.83,18.92,18.83,18.92,56500.0,12.0106,12.068,12.0106,12.068,56500.0
2010-12-01 11:00:00,18.91,19.01,18.89,18.99,50300.0,12.0617,12.1255,12.0489,12.1127,50300.0
2010-12-01 11:30:00,18.99,19.17,18.98,19.13,49800.0,12.1127,12.2275,12.1063,12.202,49800.0
2010-12-01 12:00:00,19.14,19.19,19.08,19.09,37000.0,12.2084,12.2403,12.1701,12.1765,37000.0
2010-12-01 12:30:00,19.1,19.13,19.09,19.1,25400.0,12.1829,12.202,12.1765,12.1829,25400.0
2010-12-01 13:00:00,19.09,19.15,19.06,19.09,36800.0,12.1765,12.2148,12.1573,12.1765,36800.0
2010-12-01 13:30:00,19.08,19.12,19.06,19.12,29400.0,12.1701,12.1956,12.1573,12.1956,29400.0
2010-12-01 14:00:00,19.12,19.19,19.1,19.1,52600.0,12.1956,12.2403,12.1829,12.1829,52600.0
2010-12-01 14:30:00,19.11,19.18,19.11,19.17,62100.0,12.1892,12.2339,12.1892,12.2275,62100.0
2010-12-01 15:00:00,19.18,19.18,19.09,19.1,94600.0,12.2339,12.2339,12.1765,12.1829,94600.0
2010-12-01 15:30:00,19.1,19.14,19.09,19.11,121500.0,12.1829,12.2084,12.1765,12.1892,121500.0
2010-12-02 09:30:00,19.13,19.31,19.13,19.22,48500.0,12.202,12.3168,12.202,12.2594,48500.0
2010-12-02 10:00:00,19.22,19.29,19.19,19.26,40600.0,12.2594,12.3041,12.2403,12.2849,40600.0
2010-12-02 10:30:00,19.26,19.28,19.2,19.23,42400.0,12.2849,12.2977,12.2466,12.2658,42400.0
2010-12-02 11:00:00,19.22,19.23,19.16,19.2,32000.0,12.2594,12.2658,12.2211,12.2466,32000.0
2010-12-02 11:30:00,19.2,19.2,19.11,19.14,13400.0,12.2466,12.2466,12.1892,12.2084,13400.0
2010-12-02 12:00:00,19.12,19.13,19.07,19.07,21700.0,12.1956,12.202,12.1637,12.1637,21700.0
2010-12-02 12:30:00,19.07,19.09,19.05,19.05,35200.0,12.1637,12.1765,12.151,12.151,35200.0
2010-12-02 13:00:00,19.05,19.06,18.98,19.04,68700.0,12.151,12.1573,12.1063,12.1446,68700.0
2010-12-02 13:30:00,19.04,19.06,19.03,19.04,27500.0,12.1446,12.1573,12.1382,12.1446,27500.0
2010-12-02 14:00:00,19.05,19.1,19.04,19.09,22500.0,12.151,12.1829,12.1446,12.1765,22500.0
2010-12-02 14:30:00,19.09,19.12,19.07,19.07,18300.0,12.1765,12.1956,12.1637,12.1637,18300.0
2010-12-02 15:00:00,19.07,19.11,19.06,19.09,28300.0,12.1637,12.1892,12.1573,12.1765,28300.0
2010-12-02 15:30:00,19.1,19.14,19.08,19.13,64200.0,12.1829,12.2084,12.1701,12.202,64200.0
2010-12-03 09:30:00,19.07,19.19,19.06,19.11,21800.0,12.1637,12.2403,12.1573,12.1892,21800.0
2010-12-03 10:00:00,19.12,19.16,19.0,19.03,11100.0,12.1956,12.2211,12.1191,12.1382,11100.0
2010-12-03 10:30:00,19.03,19.05,19.0,19.01,12200.0,12.1382,12.151,12.1191,12.1255,12200.0
2010-12-03 11:00:00,19.01,19.03,19.0,19.0,16400.0,12.1255,12.1382,12.1191,12.1191,16400.0
2010-12-03 11:30:00,18.99,19.01,18.96,19.0,52400.0,12.1127,12.1255,12.0936,12.1191,52400.0
2010-12-03 12:00:00,18.98,19.0,18.98,19.0,10600.0,12.1063,12.1191,12.1063,12.1191,10600.0
2010-12-03 12:30:00,18.99,19.05,18.99,19.03,20400.0,12.1127,12.151,12.1127,12.1382,20400.0
2010-12-03 13:00:00,19.03,19.07,19.02,19.05,18800.0,12.1382,12.1637,12.1318,12.151,18800.0
2010-12-03 13:30:00,19.06,19.07,19.04,19.06,18700.0,12.1573,12.1637,12.1446,12.1573,18700.0
2010-12-03 14:00:00,19.07,19.08,19.0,19.0,23400.0,12.1637,12.1701,12.1191,12.1191,23400.0
2010-12-03 14:30:00,19.0,19.03,19.0,19.02,32000.0,12.1191,12.1382,12.1191,12.1318,32000.0
2010-12-03 15:00:00,19.03,19.06,19.01,19.05,28700.0,12.1382,12.1573,12.1255,12.151,28700.0
2010-12-03 15:30:00,19.06,19.11,19.02,19.06,241000.0,12.1573,12.1892,12.1318,12.1573,241000.0
2010-12-06 09:30:00,19.02,19.11,19.01,19.07,31700.0,12.1318,12.1892,12.1255,12.1637,31700.0
2010-12-06 10:00:00,19.07,19.25,19.07,19.24,44600.0,12.1637,12.2785,12.1637,12.2722,44600.0
2010-12-06 10:30:00,19.24,19.28,19.22,19.26,41300.0,12.2722,12.2977,12.2594,12.2849,41300.0
2010-12-06 11:00:00,19.26,19.27,19.19,19.22,34600.0,12.2849,12.2913,12.2403,12.2594,34600.0
2010-12-06 11:30:00,19.23,19.27,19.19,19.27,26100.0,12.2658,12.2913,12.2403,12.2913,26100.0
2010-12-06 12:00:00,19.25,19.29,19.24,19.24,15700.0,12.2785,12.3041,12.2722,12.2722,15700.0
2010-12-06 12:30:00,19.25,19.32,19.24,19.29,50300.0,12.2785,12.3232,12.2722,12.3041,50300.0
2010-12-06 13:00:00,19.29,19.35,19.29,19.35,19100.0,12.3041,12.3423,12.3041,12.3423,19100.0
2010-12-06 13:30:00,19.35,19.36,19.3,19.32,30300.0,12.3423,12.3487,12.3104,12.3232,30300.0
2010-12-06 14:00:00,19.31,19.34,19.3,19.32,29000.0,12.3168,12.3359,12.3104,12.3232,29000.0
2010-12-06 14:30:00,19.33,19.39,19.32,19.37,31600.0,12.3296,12.3678,12.3232,12.3551,31600.0
2010-12-06 15:00:00,19.38,19.39,19.34,19.34,28900.0,12.3615,12.3678,12.3359,12.3359,28900.0
2010-12-06 15:30:00,19.34,19.34,19.27,19.3,85900.0,12.3359,12.3359,12.2913,12.3104,85900.0
2010-12-07 09:30:00,19.55,19.62,19.43,19.49,40300.0,12.4699,12.5145,12.3934,12.4316,40300.0
2010-12-07 10:00:00,19.49,19.52,19.4,19.46,34700.0,12.4316,12.4508,12.3742,12.4125,34700.0
2010-12-07 10:30:00,19.46,19.53,19.42,19.52,29600.0,12.4125,12.4571,12.387,12.4508,29600.0
2010-12-07 11:00:00,19.53,19.54,19.49,19.5,33100.0,12.4571,12.4635,12.4316,12.438,33100.0
2010-12-07 11:30:00,19.51,19.57,19.49,19.49,29200.0,12.4444,12.4826,12.4316,12.4316,29200.0
2010-12-07 12:00:00,19.48,19.51,19.44,19.5,29200.0,12.4252,12.4444,12.3997,12.438,29200.0
2010-12-07 12:30:00,19.5,19.52,19.49,19.52,21000.0,12.438,12.4508,12.4316,12.4508,21000.0
2010-12-07 13:00:00,19.51,19.56,19.51,19.55,39400.0,12.4444,12.4763,12.4444,12.4699,39400.0
2010-12-07 13:30:00,19.55,19.69,19.53,19.67,108600.0,12.4699,12.5592,12.4571,12.5464,108600.0
2010-12-07 14:00:00,19.67,19.71,19.64,19.71,52700.0,12.5464,12.5719,12.5273,12.5719,52700.0
2010-12-07 14:30:00,19.7,19.73,19.6,19.61,61700.0,12.5656,12.5847,12.5018,12.5082,61700.0
2010-12-07 15:00:00,19.62,19.68,19.6,19.64,146600.0,12.5145,12.5528,12.5018,12.5273,146600.0
2010-12-07 15:30:00,19.65,19.69,19.63,19.67,280500.0,12.5337,12.5592,12.5209,12.5464,280500.0
2010-12-08 09:30:00,19.69,19.88,19.67,19.68,80300.0,12.5592,12.6804,12.5464,12.5528,80300.0
2010-12-08 10:00:00,19.68,19.73,19.63,19.69,75400.0,12.5528,12.5847,12.5209,12.5592,75400.0
2010-12-08 10:30:00,19.68,19.72,19.62,19.7,51400.0,12.5528,12.5783,12.5145,12.5656,51400.0
2010-12-08 11:00:00,19.7,19.77,19.69,19.73,20100.0,12.5656,12.6102,12.5592,12.5847,20100.0
2010-12-08 11:30:00,19.72,19.77,19.68,19.77,34200.0,12.5783,12.6102,12.5528,12.6102,34200.0
2010-12-08 12:00:00,19.77,19.78,19.71,19.75,24500.0,12.6102,12.6166,12.5719,12.5975,24500.0
2010-12-08 12:30:00,19.74,19.74,19.68,19.69,34100.0,12.5911,12.5911,12.5528,12.5592,34100.0
2010-12-08 13:00:00,19.69,19.75,19.67,19.71,42300.0,12.5592,12.5975,12.5464,12.5719,42300.0
2010-12-08 13:30:00,19.71,19.76,19.69,19.71,30500.0,12.5719,12.6038,12.5592,12.5719,30500.0
2010-12-08 14:00:00,19.72,19.72,19.68,19.7,38700.0,12.5783,12.5783,12.5528,12.5656,38700.0
2010-12-08 14:30:00,19.7,19.8,19.7,19.77,44400.0,12.5656,12.6294,12.5656,12.6102,44400.0
2010-12-08 15:00:00,19.77,19.78,19.74,19.76,63600.0,12.6102,12.6166,12.5911,12.6038,63600.0
2010-12-08 15:30:00,19.75,19.8,19.74,19.79,152200.0,12.5975,12.6294,12.5911,12.623,152200.0
2010-12-09 09:30:00,19.9,19.94,19.79,19.86,43700.0,12.6931,12.7187,12.623,12.6676,43700.0
2010-12-09 10:00:00,19.87,19.88,19.74,19.76,68900.0,12.674,12.6804,12.5911,12.6038,68900.0
2010-12-09 10:30:00,19.76,19.82,19.76,19.82,44700.0,12.6038,12.6421,12.6038,12.6421,44700.0
2010-12-09 11:00:00,19.81,19.88,19.81,19.87,33100.0,12.6357,12.6804,12.6357,12.674,33100.0
2010-12-09 11:30:00,19.86,19.88,19.84,19.86,39400.0,12.6676,12.6804,12.6549,12.6676,39400.0
2010-12-09 12:00:00,19.87,19.87,19.84,19.86,19800.0,12.674,12.674,12.6549,12.6676,19800.0
2010-12-09 12:30:00,19.85,19.88,19.84,19.88,33700.0,12.6612,12.6804,12.6549,12.6804,33700.0
2010-12-09 13:00:00,19.88,19.94,19.86,19.92,36200.0,12.6804,12.7187,12.6676,12.7059,36200.0
2010-12-09 13:30:00,19.93,19.97,19.92,19.97,50300.0,12.7123,12.7378,12.7059,12.7378,50300.0
2010-12-09 14:00:00,19.97,19.97,19.94,19.96,52100.0,12.7378,12.7378,12.7187,12.7314,52100.0
2010-12-09 14:30:00,19.96,19.97,19.93,19.95,57300.0,12.7314,12.7378,12.7123,12.725,57300.0
2010-12-09 15:00:00,19.94,19.98,19.93,19.96,107700.0,12.7187,12.7442,12.7123,12.7314,107700.0
2010-12-09 15:30:00,19.96,20.05,19.93,20.03,209700.0,12.7314,12.7888,12.7123,12.7761,209700.0
2010-12-10 09:30:00,20.15,20.17,20.02,20.14,57300.0,12.8526,12.8654,12.7697,12.8462,57300.0
2010-12-10 10:00:00,20.13,20.18,20.09,20.18,73300.0,12.8398,12.8717,12.8143,12.8717,73300.0
2010-12-10 10:30:00,20.18,20.2,20.1,20.2,44600.0,12.8717,12.8845,12.8207,12.8845,44600.0
2010-12-10 11:00:00,20.19,20.32,20.19,20.32,106700.0,12.8781,12.961,12.8781,12.961,106700.0
2010-12-10 11:30:00,20.32,20.37,20.31,20.36,58400.0,12.961,12.9929,12.9547,12.9865,58400.0
2010-12-10 12:00:00,20.37,20.46,20.35,20.46,37600.0,12.9929,13.0503,12.9802,13.0503,37600.0
2010-12-10 12:30:00,20.45,20.62,20.45,20.59,162900.0,13.044,13.1524,13.044,13.1333,162900.0
2010-12-10 13:00:00,20.59,20.67,20.59,20.67,72800.0,13.1333,13.1843,13.1333,13.1843,72800.0
2010-12-10 13:30:00,20.66,20.69,20.58,20.58,114100.0,13.1779,13.197,13.1269,13.1269,114100.0
2010-12-10 14:00:00,20.58,20.68,20.57,20.67,239400.0,13.1269,13.1907,13.1205,13.1843,239400.0
2010-12-10 14:30:00,20.67,20.77,20.66,20.75,88100.0,13.1843,13.2481,13.1779,13.2353,88100.0
2010-12-10 15:00:00,20.75,20.77,20.6,20.6,95400.0,13.2353,13.2481,13.1396,13.1396,95400.0
2010-12-10 15:30:00,20.6,20.63,20.47,20.55,227800.0,13.1396,13.1588,13.0567,13.1077,227800.0
2010-12-13 09:30:00,20.69,20.69,20.53,20.6,38900.0,13.197,13.197,13.095,13.1396,38900.0
2010-12-13 10:00:00,20.6,20.67,20.5,20.58,109400.0,13.1396,13.1843,13.0758,13.1269,109400.0
2010-12-13 10:30:00,20.57,20.59,20.45,20.51,71300.0,13.1205,13.1333,13.044,13.0822,71300.0
2010-12-13 11:00:00,20.51,20.52,20.42,20.45,53600.0,13.0822,13.0886,13.0248,13.044,53600.0
2010-12-13 11:30:00,20.45,20.45,20.34,20.4,37500.0,13.044,13.044,12.9738,13.0121,37500.0
2010-12-13 12:00:00,20.39,20.42,20.36,20.38,33700.0,13.0057,13.0248,12.9865,12.9993,33700.0
2010-12-13 12:30:00,20.38,20.43,20.37,20.4,43200.0,12.9993,13.0312,12.9929,13.0121,43200.0
2010-12-13 13:00:00,20.4,20.41,20.39,20.4,23300.0,13.0121,13.0184,13.0057,13.0121,23300.0
2010-12-13 13:30:00,20.4,20.4,20.35,20.36,32000.0,13.0121,13.0121,12.9802,12.9865,32000.0
2010-12-13 14:00:00,20.36,20.37,20.33,20.35,44100.0,12.9865,12.9929,12.9674,12.9802,44100.0
2010-12-13 14:30:00,20.35,20.38,20.33,20.37,58700.0,12.9802,12.9993,12.9674,12.9929,58700.0
2010-12-13 15:00:00,20.37,20.37,20.28,20.28,55700.0,12.9929,12.9929,12.9355,12.9355,55700.0
2010-12-13 15:30:00,20.28,20.3,20.21,20.22,190700.0,12.9355,12.9483,12.8909,12.8972,190700.0
2010-12-14 09:30:00,20.33,20.43,20.16,20.27,44800.0,12.9674,13.0312,12.859,12.9291,44800.0
2010-12-14 10:00:00,20.27,20.38,20.26,20.34,29100.0,12.9291,12.9993,12.9228,12.9738,29100.0
2010-12-14 10:30:00,20.33,20.37,20.31,20.33,13200.0,12.9674,12.9929,12.9547,12.9674,13200.0
2010-12-14 11:00:00,20.32,20.38,20.32,20.38,19300.0,12.961,12.9993,12.961,12.9993,19300.0
2010-12-14 11:30:00,20.38,20.48,20.38,20.43,25800.0,12.9993,13.0631,12.9993,13.0312,25800.0
2010-12-14 12:00:00,20.43,20.43,20.32,20.33,33000.0,13.0312,13.0312,12.961,12.9674,33000.0
2010-12-14 12:30:00,20.33,20.43,20.31,20.43,24700.0,12.9674,13.0312,12.9547,13.0312,24700.0
2010-12-14 13:00:00,20.42,20.47,20.42,20.46,20800.0,13.0248,13.0567,13.0248,13.0503,20800.0
2010-12-14 13:30:00,20.45,20.51,20.45,20.5,28200.0,13.044,13.0822,13.044,13.0758,28200.0
2010-12-14 14:00:00,20.5,20.51,20.41,20.41,32000.0,13.0758,13.0822,13.0184,13.0184,32000.0
2010-12-14 14:30:00,20.42,20.46,20.33,20.46,87900.0,13.0248,13.0503,12.9674,13.0503,87900.0
2010-12-14 15:00:00,20.47,20.48,20.4,20.4,57200.0,13.0567,13.0631,13.0121,13.0121,57200.0
2010-12-14 15:30:00,20.4,20.42,20.33,20.36,154100.0,13.0121,13.0248,12.9674,12.9865,154100.0
2010-12-15 09:30:00,20.31,20.43,20.21,20.39,113900.0,12.9547,13.0312,12.8909,13.0057,113900.0
2010-12-15 10:00:00,20.41,20.43,20.34,20.37,118600.0,13.0184,13.0312,12.9738,12.9929,118600.0
2010-12-15 10:30:00,20.38,20.48,20.36,20.38,92900.0,12.9993,13.0631,12.9865,12.9993,92900.0
2010-12-15 11:00:00,20.37,20.42,20.31,20.38,28500.0,12.9929,13.0248,12.9547,12.9993,28500.0
2010-12-15 11:30:00,20.37,20.39,20.35,20.39,11900.0,12.9929,13.0057,12.9802,13.0057,11900.0
2010-12-15 12:00:00,20.39,20.5,20.39,20.5,15500.0,13.0057,13.0758,13.0057,13.0758,15500.0
2010-12-15 12:30:00,20.49,20.51,20.37,20.4,41200.0,13.0695,13.0822,12.9929,13.0121,41200.0
2010-12-15 13:00:00,20.41,20.43,20.38,20.43,15200.0,13.0184,13.0312,12.9993,13.0312,15200.0
2010-12-15 13:30:00,20.43,20.5,20.43,20.5,14600.0,13.0312,13.0758,13.0312,13.0758,14600.0
2010-12-15 14:00:00,20.49,20.5,20.38,20.38,16100.0,13.0695,13.0758,12.9993,12.9993,16100.0
2010-12-15 14:30:00,20.38,20.4,20.32,20.38,38500.0,12.9993,13.0121,12.961,12.9993,38500.0
2010-12-15 15:00:00,20.39,20.5,20.37,20.47,42500.0,13.0057,13.0758,12.9929,13.0567,42500.0
2010-12-15 15:30:00,20.46,20.5,20.4,20.4,103800.0,13.0503,13.0758,13.0121,13.0121,103800.0
2010-12-16 09:30:00,20.45,20.53,20.34,20.4,37500.0,13.044,13.095,12.9738,13.0121,37500.0
2010-12-16 10:00:00,20.39,20.55,20.38,20.54,26900.0,13.0057,13.1077,12.9993,13.1014,26900.0
2010-12-16 10:30:00,20.52,20.52,20.43,20.51,15900.0,13.0886,13.0886,13.0312,13.0822,15900.0
2010-12-16 11:00:00,20.5,20.73,20.49,20.68,54500.0,13.0758,13.2226,13.0695,13.1907,54500.0
2010-12-16 11:30:00,20.68,20.68,20.57,20.61,26900.0,13.1907,13.1907,13.1205,13.146,26900.0
2010-12-16 12:00:00,20.6,20.6,20.52,20.53,15000.0,13.1396,13.1396,13.0886,13.095,15000.0
2010-12-16 12:30:00,20.53,20.65,20.52,20.65,30200.0,13.095,13.1715,13.0886,13.1715,30200.0
2010-12-16 13:00:00,20.65,20.66,20.6,20.61,17600.0,13.1715,13.1779,13.1396,13.146,17600.0
2010-12-16 13:30:00,20.61,20.7,20.6,20.64,35600.0,13.146,13.2034,13.1396,13.1651,35600.0
2010-12-16 14:00:00,20.64,20.68,20.61,20.62,19800.0,13.1651,13.1907,13.146,13.1524,19800.0
2010-12-16 14:30:00,20.62,20.64,20.6,20.61,41600.0,13.1524,13.1651,13.1396,13.146,41600.0
2010-12-16 15:00:00,20.61,20.68,20.61,20.66,37900.0,13.146,13.1907,13.146,13.1779,37900.0
2010-12-16 15:30:00,20.67,20.72,20.65,20.7,120900.0,13.1843,13.2162,13.1715,13.2034,120900.0
2010-12-17 09:30:00,20.82,20.88,20.5,20.56,376200.0,13.28,13.3182,13.0758,13.1141,376200.0
2010-12-17 10:00:00,20.56,20.74,20.52,20.73,41300.0,13.1141,13.2289,13.0886,13.2226,41300.0
2010-12-17 10:30:00,20.74,20.83,20.73,20.83,61100.0,13.2289,13.2863,13.2226,13.2863,61100.0
2010-12-17 11:00:00,20.81,20.84,20.8,20.82,34900.0,13.2736,13.2927,13.2672,13.28,34900.0
2010-12-17 11:30:00,20.83,20.84,20.77,20.79,30900.0,13.2863,13.2927,13.2481,13.2608,30900.0
2010-12-17 12:00:00,20.78,20.92,20.78,20.9,51500.0,13.2544,13.3437,13.2544,13.331,51500.0
2010-12-17 12:30:00,20.9,20.93,20.9,20.93,38000.0,13.331,13.3501,13.331,13.3501,38000.0
2010-12-17 13:00:00,20.92,20.95,20.9,20.94,35500.0,13.3437,13.3629,13.331,13.3565,35500.0
2010-12-17 13:30:00,20.94,20.94,20.9,20.91,28500.0,13.3565,13.3565,13.331,13.3374,28500.0
2010-12-17 14:00:00,20.91,20.91,20.79,20.81,35000.0,13.3374,13.3374,13.2608,13.2736,35000.0
2010-12-17 14:30:00,20.81,20.85,20.76,20.83,32100.0,13.2736,13.2991,13.2417,13.2863,32100.0
2010-12-17 15:00:00,20.83,20.85,20.77,20.81,38000.0,13.2863,13.2991,13.2481,13.2736,38000.0
2010-12-17 15:30:00,20.81,20.84,20.74,20.74,245600.0,13.2736,13.2927,13.2289,13.2289,245600.0
2010-12-20 09:30:00,20.77,20.93,20.75,20.9,20700.0,13.2481,13.3501,13.2353,13.331,20700.0
2010-12-20 10:00:00,20.91,20.93,20.78,20.84,47000.0,13.3374,13.3501,13.2544,13.2927,47000.0
2010-12-20 10:30:00,20.84,20.86,20.82,20.84,14400.0,13.2927,13.3055,13.28,13.2927,14400.0
2010-12-20 11:00:00,20.84,20.86,20.75,20.84,44200.0,13.2927,13.3055,13.2353,13.2927,44200.0
2010-12-20 11:30:00,20.85,20.87,20.82,20.86,13300.0,13.2991,13.3118,13.28,13.3055,13300.0
2010-12-20 12:00:00,20.86,20.86,20.83,20.86,21300.0,13.3055,13.3055,13.2863,13.3055,21300.0
2010-12-20 12:30:00,20.85,20.92,20.85,20.91,25000.0,13.2991,13.3437,13.2991,13.3374,25000.0
2010-12-20 13:00:00,20.91,20.92,20.86,20.86,9200.0,13.3374,13.3437,13.3055,13.3055,9200.0
2010-12-20 13:30:00,20.86,20.87,20.81,20.83,12600.0,13.3055,13.3118,13.2736,13.2863,12600.0
2010-12-20 14:00:00,20.82,20.91,20.82,20.84,20200.0,13.28,13.3374,13.28,13.2927,20200.0
2010-12-20 14:30:00,20.85,20.86,20.8,20.82,24300.0,13.2991,13.3055,13.2672,13.28,24300.0
2010-12-20 15:00:00,20.81,20.82,20.74,20.77,93500.0,13.2736,13.28,13.2289,13.2481,93500.0
2010-12-20 15:30:00,20.76,20.84,20.75,20.77,140500.0,13.2417,13.2927,13.2353,13.2481,140500.0
2010-12-21 09:30:00,20.9,20.99,20.85,20.9,35800.0,13.331,13.3884,13.2991,13.331,35800.0
2010-12-21 10:00:00,20.91,20.94,20.87,20.89,39800.0,13.3374,13.3565,13.3118,13.3246,39800.0
2010-12-21 10:30:00,20.88,20.9,20.86,20.86,28700.0,13.3182,13.331,13.3055,13.3055,28700.0
2010-12-21 11:00:00,20.87,20.9,20.84,20.89,22800.0,13.3118,13.331,13.2927,13.3246,22800.0
2010-12-21 11:30:00,20.9,20.91,20.87,20.88,20400.0,13.331,13.3374,13.3118,13.3182,20400.0
2010-12-21 12:00:00,20.89,20.9,20.89,20.9,10200.0,13.3246,13.331,13.3246,13.331,10200.0
2010-12-21 12:30:00,20.9,20.97,20.9,20.97,31400.0,13.331,13.3756,13.331,13.3756,31400.0
2010-12-21 13:00:00,20.96,20.97,20.94,20.97,21000.0,13.3693,13.3756,13.3565,13.3756,21000.0
2010-12-21 13:30:00,20.95,20.98,20.93,20.98,23000.0,13.3629,13.382,13.3501,13.382,23000.0
2010-12-21 14:00:00,20.98,20.99,20.97,20.97,27900.0,13.382,13.3884,13.3756,13.3756,27900.0
2010-12-21 14:30:00,20.98,21.02,20.97,21.01,54500.0,13.382,13.4075,13.3756,13.4011,54500.0
2010-12-21 15:00:00,21.01,21.01,20.94,20.94,20400.0,13.4011,13.4011,13.3565,13.3565,20400.0
2010-12-21 15:30:00,20.94,20.97,20.88,20.9,103100.0,13.3565,13.3756,13.3182,13.331,103100.0
2010-12-22 09:30:00,20.91,20.96,20.85,20.93,26100.0,13.3374,13.3693,13.2991,13.3501,26100.0
2010-12-22 10:00:00,20.91,20.93,20.84,20.92,25400.0,13.3374,13.3501,13.2927,13.3437,25400.0
2010-12-22 10:30:00,20.91,20.92,20.81,20.84,16900.0,13.3374,13.3437,13.2736,13.2927,16900.0
2010-12-22 11:00:00,20.83,20.84,20.8,20.83,14600.0,13.2863,13.2927,13.2672,13.2863,14600.0
2010-12-22 11:30:00,20.84,20.89,20.83,20.89,22200.0,13.2927,13.3246,13.2863,13.3246,22200.0
2010-12-22 12:00:00,20.9,20.98,20.89,20.98,14300.0,13.331,13.382,13.3246,13.382,14300.0
2010-12-22 12:30:00,20.98,20.99,20.9,20.91,12800.0,13.382,13.3884,13.331,13.3374,12800.0
2010-12-22 13:00:00,20.91,20.91,20.87,20.88,13700.0,13.3374,13.3374,13.3118,13.3182,13700.0
2010-12-22 13:30:00,20.89,20.89,20.81,20.83,19500.0,13.3246,13.3246,13.2736,13.2863,19500.0
2010-12-22 14:00:00,20.83,20.9,20.82,20.9,22100.0,13.2863,13.331,13.28,13.331,22100.0
2010-12-22 14:30:00,20.9,20.9,20.88,20.88,15100.0,13.331,13.331,13.3182,13.3182,15100.0
2010-12-22 15:00:00,20.89,20.96,20.89,20.94,23700.0,13.3246,13.3693,13.3246,13.3565,23700.0
2010-12-22 15:30:00,20.93,20.94,20.85,20.87,53700.0,13.3501,13.3565,13.2991,13.3118,53700.0
2010-12-23 09:30:00,20.91,20.95,20.84,20.93,10400.0,13.3374,13.3629,13.2927,13.3501,10400.0
2010-12-23 10:00:00,20.93,20.98,20.92,20.96,10200.0,13.3501,13.382,13.3437,13.3693,10200.0
2010-12-23 10:30:00,20.95,21.0,20.95,20.99,13900.0,13.3629,13.3948,13.3629,13.3884,13900.0
2010-12-23 11:00:00,21.0,21.02,20.99,21.01,9200.0,13.3948,13.4075,13.3884,13.4011,9200.0
2010-12-23 11:30:00,21.01,21.02,20.94,20.96,7200.0,13.4011,13.4075,13.3565,13.3693,7200.0
2010-12-23 12:00:00,20.95,20.95,20.91,20.94,6600.0,13.3629,13.3629,13.3374,13.3565,6600.0
2010-12-23 12:30:00,20.94,20.94,20.9,20.91,8300.0,13.3565,13.3565,13.331,13.3374,8300.0
2010-12-23 13:00:00,20.9,20.92,20.9,20.9,9200.0,13.331,13.3437,13.331,13.331,9200.0
2010-12-23 13:30:00,20.9,20.92,20.9,20.92,8300.0,13.331,13.3437,13.331,13.3437,8300.0
2010-12-23 14:00:00,20.9,20.92,20.89,20.91,26300.0,13.331,13.3437,13.3246,13.3374,26300.0
2010-12-23 14:30:00,20.9,20.97,20.9,20.95,18700.0,13.331,13.3756,13.331,13.3629,18700.0
2010-12-23 15:00:00,20.97,21.02,20.93,21.02,26900.0,13.3756,13.4075,13.3501,13.4075,26900.0
2010-12-23 15:30:00,21.02,21.02,20.92,20.96,75200.0,13.4075,13.4075,13.3437,13.3693,75200.0
2010-12-27 09:30:00,20.89,20.89,20.75,20.81,13600.0,13.3246,13.3246,13.2353,13.2736,13600.0
2010-12-27 10:00:00,20.81,20.82,20.76,20.76,20300.0,13.2736,13.28,13.2417,13.2417,20300.0
2010-12-27 10:30:00,20.76,20.79,20.75,20.76,8700.0,13.2417,13.2608,13.2353,13.2417,8700.0
2010-12-27 11:00:00,20.77,20.83,20.76,20.8,21200.0,13.2481,13.2863,13.2417,13.2672,21200.0
2010-12-27 11:30:00,20.8,20.82,20.79,20.81,5800.0,13.2672,13.28,13.2608,13.2736,5800.0
2010-12-27 12:00:00,20.81,20.83,20.8,20.8,13400.0,13.2736,13.2863,13.2672,13.2672,13400.0
2010-12-27 12:30:00,20.8,20.81,20.75,20.77,17300.0,13.2672,13.2736,13.2353,13.2481,17300.0
2010-12-27 13:00:00,20.77,20.8,20.75,20.76,17500.0,13.2481,13.2672,13.2353,13.2417,17500.0
2010-12-27 13:30:00,20.77,20.78,20.76,20.78,4200.0,13.2481,13.2544,13.2417,13.2544,4200.0
2010-12-27 14:00:00,20.77,20.79,20.75,20.77,21500.0,13.2481,13.2608,13.2353,13.2481,21500.0
2010-12-27 14:30:00,20.77,20.82,20.77,20.79,19100.0,13.2481,13.28,13.2481,13.2608,19100.0
2010-12-27 15:00:00,20.78,20.81,20.75,20.8,21300.0,13.2544,13.2736,13.2353,13.2672,21300.0
2010-12-27 15:30:00,20.81,20.85,20.8,20.83,54300.0,13.2736,13.2991,13.2672,13.2863,54300.0
2010-12-28 09:30:00,20.86,20.86,20.66,20.73,40000.0,13.3055,13.3055,13.1779,13.2226,40000.0
2010-12-28 10:00:00,20.73,20.73,20.64,20.68,26600.0,13.2226,13.2226,13.1651,13.1907,26600.0
2010-12-28 10:30:00,20.68,20.7,20.65,20.66,18800.0,13.1907,13.2034,13.1715,13.1779,18800.0
2010-12-28 11:00:00,20.66,20.7,20.64,20.67,23700.0,13.1779,13.2034,13.1651,13.1843,23700.0
2010-12-28 11:30:00,20.68,20.7,20.63,20.64,10600.0,13.1907,13.2034,13.1588,13.1651,10600.0
2010-12-28 12:00:00,20.64,20.67,20.61,20.64,21100.0,13.1651,13.1843,13.146,13.1651,21100.0
2010-12-28 12:30:00,20.64,20.68,20.61,20.67,24100.0,13.1651,13.1907,13.146,13.1843,24100.0
2010-12-28 13:00:00,20.67,20.69,20.67,20.67,14100.0,13.1843,13.197,13.1843,13.1843,14100.0
2010-12-28 13:30:00,20.67,20.75,20.66,20.71,49500.0,13.1843,13.2353,13.1779,13.2098,49500.0
2010-12-28 14:00:00,20.72,20.77,20.72,20.72,19800.0,13.2162,13.2481,13.2162,13.2162,19800.0
2010-12-28 14:30:00,20.72,20.74,20.71,20.71,17600.0,13.2162,13.2289,13.2098,13.2098,17600.0
2010-12-28 15:00:00,20.71,20.73,20.68,20.68,17400.0,13.2098,13.2226,13.1907,13.1907,17400.0
2010-12-28 15:30:00,20.69,20.73,20.67,20.7,45200.0,13.197,13.2226,13.1843,13.2034,45200.0
2010-12-29 09:30:00,20.77,20.94,20.77,20.86,20000.0,13.2481,13.3565,13.2481,13.3055,20000.0
2010-12-29 10:00:00,20.86,20.88,20.83,20.85,14700.0,13.3055,13.3182,13.2863,13.2991,14700.0
2010-12-29 10:30:00,20.85,20.85,20.79,20.8,5400.0,13.2991,13.2991,13.2608,13.2672,5400.0
2010-12-29 11:00:00,20.78,20.8,20.78,20.8,3800.0,13.2544,13.2672,13.2544,13.2672,3800.0
2010-12-29 11:30:00,20.78,20.84,20.78,20.82,5400.0,13.2544,13.2927,13.2544,13.28,5400.0
2010-12-29 12:00:00,20.81,20.82,20.77,20.78,6800.0,13.2736,13.28,13.2481,13.2544,6800.0
2010-12-29 12:30:00,20.78,20.78,20.74,20.75,8200.0,13.2544,13.2544,13.2289,13.2353,8200.0
2010-12-29 13:00:00,20.76,20.76,20.72,20.75,12400.0,13.2417,13.2417,13.2162,13.2353,12400.0
2010-12-29 13:30:00,20.74,20.75,20.74,20.74,8000.0,13.2289,13.2353,13.2289,13.2289,8000.0
2010-12-29 14:00:00,20.74,20.75,20.72,20.74,9400.0,13.2289,13.2353,13.2162,13.2289,9400.0
2010-12-29 14:30:00,20.74,20.75,20.72,20.72,9400.0,13.2289,13.2353,13.2162,13.2162,9400.0
2010-12-29 15:00:00,20.73,20.74,20.72,20.73,17000.0,13.2226,13.2289,13.2162,13.2226,17000.0
2010-12-29 15:30:00,20.72,20.74,20.65,20.65,48900.0,13.2162,13.2289,13.1715,13.1715,48900.0
2010-12-30 09:30:00,20.59,20.83,20.57,20.72,19100.0,13.1333,13.2863,13.1205,13.2162,19100.0
2010-12-30 10:00:00,20.73,20.78,20.69,20.78,6300.0,13.2226,13.2544,13.197,13.2544,6300.0
2010-12-30 10:30:00,20.78,20.83,20.77,20.82,10100.0,13.2544,13.2863,13.2481,13.28,10100.0
2010-12-30 11:00:00,20.84,20.84,20.79,20.8,7000.0,13.2927,13.2927,13.2608,13.2672,7000.0
2010-12-30 11:30:00,20.8,20.81,20.76,20.77,8000.0,13.2672,13.2736,13.2417,13.2481,8000.0
2010-12-30 12:00:00,20.76,20.77,20.72,20.74,9800.0,13.2417,13.2481,13.2162,13.2289,9800.0
2010-12-30 12:30:00,20.73,20.75,20.73,20.74,5500.0,13.2226,13.2353,13.2226,13.2289,5500.0
2010-12-30 13:00:00,20.74,20.75,20.73,20.74,6000.0,13.2289,13.2353,13.2226,13.2289,6000.0
2010-12-30 13:30:00,20.74,20.75,20.74,20.75,7300.0,13.2289,13.2353,13.2289,13.2353,7300.0
2010-12-30 14:00:00,20.75,20.78,20.69,20.77,26700.0,13.2353,13.2544,13.197,13.2481,26700.0
2010-12-30 14:30:00,20.78,20.79,20.76,20.78,9200.0,13.2544,13.2608,13.2417,13.2544,9200.0
2010-12-30 15:00:00,20.77,20.8,20.77,20.8,11200.0,13.2481,13.2672,13.2481,13.2672,11200.0
2010-12-30 15:30:00,20.8,20.81,20.7,20.72,48500.0,13.2672,13.2736,13.2034,13.2162,48500.0
2010-12-31 09:30:00,20.66,20.75,20.63,20.71,14700.0,13.1779,13.2353,13.1588,13.2098,14700.0
2010-12-31 10:00:00,20.72,20.74,20.69,20.73,9500.0,13.2162,13.2289,13.197,13.2226,9500.0
2010-12-31 10:30:00,20.71,20.72,20.65,20.68,15600.0,13.2098,13.2162,13.1715,13.1907,15600.0
2010-12-31 11:00:00,20.68,20.69,20.61,20.64,18400.0,13.1907,13.197,13.146,13.1651,18400.0
2010-12-31 11:30:00,20.64,20.67,20.64,20.67,19100.0,13.1651,13.1843,13.1651,13.1843,19100.0
2010-12-31 12:00:00,20.67,20.7,20.67,20.67,12100.0,13.1843,13.2034,13.1843,13.1843,12100.0
2010-12-31 12:30:00,20.67,20.68,20.64,20.65,8900.0,13.1843,13.1907,13.1651,13.1715,8900.0
2010-12-31 13:00:00,20.64,20.67,20.64,20.67,10800.0,13.1651,13.1843,13.1651,13.1843,10800.0
2010-12-31 13:30:00,20.67,20.74,20.66,20.74,20700.0,13.1843,13.2289,13.1779,13.2289,20700.0
2010-12-31 14:00:00,20.74,20.78,20.74,20.77,17800.0,13.2289,13.2544,13.2289,13.2481,17800.0
2010-12-31 14:30:00,20.77,20.8,20.76,20.78,14400.0,13.2481,13.2672,13.2417,13.2544,14400.0
2010-12-31 15:00:00,20.78,20.79,20.66,20.68,65200.0,13.2544,13.2608,13.1779,13.1907,65200.0
2010-12-31 15:30:00,20.68,20.71,20.49,20.53,176700.0,13.1907,13.2098,13.0695,13.095,176700.0
2011-01-03 09:30:00,20.75,20.95,20.7,20.94,38000.0,13.2353,13.3629,13.2034,13.3565,38000.0
2011-01-03 10:00:00,20.93,21.09,20.87,21.01,88900.0,13.3501,13.4522,13.3118,13.4011,88900.0
2011-01-03 10:30:00,21.02,21.05,20.99,21.03,36600.0,13.4075,13.4267,13.3884,13.4139,36600.0
2011-01-03 11:00:00,21.03,21.03,20.9,21.02,48100.0,13.4139,13.4139,13.331,13.4075,48100.0
2011-01-03 11:30:00,21.03,21.04,20.97,20.98,33000.0,13.4139,13.4203,13.3756,13.382,33000.0
2011-01-03 12:00:00,20.98,20.98,20.92,20.93,19200.0,13.382,13.382,13.3437,13.3501,19200.0
2011-01-03 12:30:00,20.94,20.94,20.76,20.78,37000.0,13.3565,13.3565,13.2417,13.2544,37000.0
2011-01-03 13:00:00,20.78,20.81,20.75,20.76,29900.0,13.2544,13.2736,13.2353,13.2417,29900.0
2011-01-03 13:30:00,20.76,20.78,20.67,20.71,55400.0,13.2417,13.2544,13.1843,13.2098,55400.0
2011-01-03 14:00:00,20.71,20.75,20.63,20.69,43200.0,13.2098,13.2353,13.1588,13.197,43200.0
2011-01-03 14:30:00,20.68,20.72,20.65,20.7,33800.0,13.1907,13.2162,13.1715,13.2034,33800.0
2011-01-03 15:00:00,20.7,20.71,20.59,20.63,71700.0,13.2034,13.2098,13.1333,13.1588,71700.0
2011-01-03 15:30:00,20.63,20.69,20.58,20.58,174100.0,13.1588,13.197,13.1269,13.1269,174100.0
2011-01-04 09:30:00,20.7,20.74,20.55,20.55,18400.0,13.2034,13.2289,13.1077,13.1077,18400.0
2011-01-04 10:00:00,20.54,20.56,20.47,20.48,40400.0,13.1014,13.1141,13.0567,13.0631,40400.0
2011-01-04 10:30:00,20.48,20.48,20.4,20.42,25000.0,13.0631,13.0631,13.0121,13.0248,25000.0
2011-01-04 11:00:00,20.41,20.42,20.28,20.28,32100.0,13.0184,13.0248,12.9355,12.9355,32100.0
2011-01-04 11:30:00,20.28,20.29,20.2,20.21,32900.0,12.9355,12.9419,12.8845,12.8909,32900.0
2011-01-04 12:00:00,20.22,20.24,20.06,20.07,68100.0,12.8972,12.91,12.7952,12.8016,68100.0
2011-01-04 12:30:00,20.07,20.22,20.05,20.22,42000.0,12.8016,12.8972,12.7888,12.8972,42000.0
2011-01-04 13:00:00,20.22,20.29,20.17,20.25,23300.0,12.8972,12.9419,12.8654,12.9164,23300.0
2011-01-04 13:30:00,20.26,20.26,20.18,20.2,31500.0,12.9228,12.9228,12.8717,12.8845,31500.0
2011-01-04 14:00:00,20.19,20.28,20.17,20.25,38800.0,12.8781,12.9355,12.8654,12.9164,38800.0
2011-01-04 14:30:00,20.24,20.24,20.17,20.17,28500.0,12.91,12.91,12.8654,12.8654,28500.0
2011-01-04 15:00:00,20.19,20.26,20.17,20.21,47600.0,12.8781,12.9228,12.8654,12.8909,47600.0
2011-01-04 15:30:00,20.2,20.27,20.17,20.21,101200.0,12.8845,12.9291,12.8654,12.8909,101200.0
2011-01-05 09:30:00,20.09,20.36,20.01,20.3,40100.0,12.8143,12.9865,12.7633,12.9483,40100.0
2011-01-05 10:00:00,20.3,20.41,20.28,20.31,29100.0,12.9483,13.0184,12.9355,12.9547,29100.0
2011-01-05 10:30:00,20.31,20.4,20.29,20.29,20600.0,12.9547,13.0121,12.9419,12.9419,20600.0
2011-01-05 11:00:00,20.27,20.43,20.27,20.43,14300.0,12.9291,13.0312,12.9291,13.0312,14300.0
2011-01-05 11:30:00,20.42,20.44,20.3,20.31,32900.0,13.0248,13.0376,12.9483,12.9547,32900.0
2011-01-05 12:00:00,20.32,20.35,20.3,20.32,12400.0,12.961,12.9802,12.9483,12.961,12400.0
2011-01-05 12:30:00,20.33,20.34,20.3,20.32,10600.0,12.9674,12.9738,12.9483,12.961,10600.0
2011-01-05 13:00:00,20.32,20.32,20.27,20.31,13500.0,12.961,12.961,12.9291,12.9547,13500.0
2011-01-05 13:30:00,20.3,20.35,20.29,20.35,19700.0,12.9483,12.9802,12.9419,12.9802,19700.0
2011-01-05 14:00:00,20.34,20.34,20.27,20.27,19000.0,12.9738,12.9738,12.9291,12.9291,19000.0
2011-01-05 14:30:00,20.27,20.31,20.26,20.31,26500.0,12.9291,12.9547,12.9228,12.9547,26500.0
2011-01-05 15:00:00,20.31,20.32,20.28,20.31,29300.0,12.9547,12.961,12.9355,12.9547,29300.0
2011-01-05 15:30:00,20.3,20.33,20.29,20.32,62000.0,12.9483,12.9674,12.9419,12.961,62000.0
2011-01-06 09:30:00,20.29,20.35,20.21,20.33,11300.0,12.9419,12.9802,12.8909,12.9674,11300.0
2011-01-06 10:00:00,20.33,20.38,20.3,20.36,18600.0,12.9674,12.9993,12.9483,12.9865,18600.0
2011-01-06 10:30:00,20.37,20.38,20.27,20.29,18600.0,12.9929,12.9993,12.9291,12.9419,18600.0
2011-01-06 11:00:00,20.29,20.39,20.29,20.37,44500.0,12.9419,13.0057,12.9419,12.9929,44500.0
2011-01-06 11:30:00,20.37,20.37,20.32,20.32,68200.0,12.9929,12.9929,12.961,12.961,68200.0
2011-01-06 12:00:00,20.31,20.33,20.25,20.26,16900.0,12.9547,12.9674,12.9164,12.9228,16900.0
2011-01-06 12:30:00,20.26,20.26,20.18,20.18,21700.0,12.9228,12.9228,12.8717,12.8717,21700.0
2011-01-06 13:00:00,20.19,20.21,20.17,20.21,10000.0,12.8781,12.8909,12.8654,12.8909,10000.0
2011-01-06 13:30:00,20.22,20.26,20.21,20.26,17200.0,12.8972,12.9228,12.8909,12.9228,17200.0
2011-01-06 14:00:00,20.27,20.28,20.2,20.21,21000.0,12.9291,12.9355,12.8845,12.8909,21000.0
2011-01-06 14:30:00,20.21,20.21,20.08,20.13,40100.0,12.8909,12.8909,12.808,12.8398,40100.0
2011-01-06 15:00:00,20.13,20.22,20.12,20.16,53000.0,12.8398,12.8972,12.8335,12.859,53000.0
2011-01-06 15:30:00,20.16,20.28,20.13,20.26,161500.0,12.859,12.9355,12.8398,12.9228,161500.0
2011-01-07 09:30:00,20.26,20.35,20.16,20.25,21300.0,12.9228,12.9802,12.859,12.9164,21300.0
2011-01-07 10:00:00,20.22,20.31,20.22,20.27,19600.0,12.8972,12.9547,12.8972,12.9291,19600.0
2011-01-07 10:30:00,20.28,20.3,20.21,20.25,16600.0,12.9355,12.9483,12.8909,12.9164,16600.0
2011-01-07 11:00:00,20.24,20.25,20.08,20.08,17800.0,12.91,12.9164,12.808,12.808,17800.0
2011-01-07 11:30:00,20.09,20.09,20.01,20.03,22400.0,12.8143,12.8143,12.7633,12.7761,22400.0
2011-01-07 12:00:00,20.05,20.05,19.95,19.96,31000.0,12.7888,12.7888,12.725,12.7314,31000.0
2011-01-07 12:30:00,19.97,20.07,19.94,20.03,69300.0,12.7378,12.8016,12.7187,12.7761,69300.0
2011-01-07 13:00:00,20.04,20.09,19.98,20.04,8200.0,12.7824,12.8143,12.7442,12.7824,8200.0
2011-01-07 13:30:00,20.06,20.14,20.05,20.1,44300.0,12.7952,12.8462,12.7888,12.8207,44300.0
2011-01-07 14:00:00,20.09,20.14,20.08,20.13,10200.0,12.8143,12.8462,12.808,12.8398,10200.0
2011-01-07 14:30:00,20.13,20.16,20.1,20.12,12700.0,12.8398,12.859,12.8207,12.8335,12700.0
2011-01-07 15:00:00,20.12,20.18,20.1,20.13,29200.0,12.8335,12.8717,12.8207,12.8398,29200.0
2011-01-07 15:30:00,20.14,20.2,20.13,20.18,69500.0,12.8462,12.8845,12.8398,12.8717,69500.0
2011-01-10 09:30:00,20.07,20.13,19.79,19.82,25800.0,12.8016,12.8398,12.623,12.6421,25800.0
2011-01-10 10:00:00,19.84,20.02,19.82,19.99,42400.0,12.6549,12.7697,12.6421,12.7505,42400.0
2011-01-10 10:30:00,19.99,20.05,19.92,19.97,37500.0,12.7505,12.7888,12.7059,12.7378,37500.0
2011-01-10 11:00:00,20.0,20.13,19.94,20.1,32300.0,12.7569,12.8398,12.7187,12.8207,32300.0
2011-01-10 11:30:00,20.09,20.2,20.07,20.17,16200.0,12.8143,12.8845,12.8016,12.8654,16200.0
2011-01-10 12:00:00,20.17,20.26,20.12,20.21,31500.0,12.8654,12.9228,12.8335,12.8909,31500.0
2011-01-10 12:30:00,20.22,20.25,20.15,20.22,18400.0,12.8972,12.9164,12.8526,12.8972,18400.0
2011-01-10 13:00:00,20.2,20.3,20.19,20.28,19000.0,12.8845,12.9483,12.8781,12.9355,19000.0
2011-01-10 13:30:00,20.28,20.34,20.28,20.34,22700.0,12.9355,12.9738,12.9355,12.9738,22700.0
2011-01-10 14:00:00,20.34,20.38,20.29,20.36,26300.0,12.9738,12.9993,12.9419,12.9865,26300.0
2011-01-10 14:30:00,20.35,20.38,20.32,20.36,20100.0,12.9802,12.9993,12.961,12.9865,20100.0
2011-01-10 15:00:00,20.36,20.38,20.32,20.34,46400.0,12.9865,12.9993,12.961,12.9738,46400.0
2011-01-10 15:30:00,20.33,20.33,20.22,20.22,65500.0,12.9674,12.9674,12.8972,12.8972,65500.0
2011-01-11 09:30:00,20.3,20.35,20.21,20.22,24000.0,12.9483,12.9802,12.8909,12.8972,24000.0
2011-01-11 10:00:00,20.2,20.25,20.19,20.25,32600.0,12.8845,12.9164,12.8781,12.9164,32600.0
2011-01-11 10:30:00,20.25,20.25,20.22,20.24,21000.0,12.9164,12.9164,12.8972,12.91,21000.0
2011-01-11 11:00:00,20.23,20.27,20.18,20.23,37800.0,12.9036,12.9291,12.8717,12.9036,37800.0
2011-01-11 11:30:00,20.22,20.25,20.2,20.25,14200.0,12.8972,12.9164,12.8845,12.9164,14200.0
2011-01-11 12:00:00,20.24,20.25,20.22,20.24,7300.0,12.91,12.9164,12.8972,12.91,7300.0
2011-01-11 12:30:00,20.25,20.25,20.22,20.25,13300.0,12.9164,12.9164,12.8972,12.9164,13300.0
2011-01-11 13:00:00,20.24,20.25,20.06,20.08,70800.0,12.91,12.9164,12.7952,12.808,70800.0
2011-01-11 13:30:00,20.08,20.11,19.97,19.99,60600.0,12.808,12.8271,12.7378,12.7505,60600.0
2011-01-11 14:00:00,19.99,20.06,19.96,20.05,24100.0,12.7505,12.7952,12.7314,12.7888,24100.0
2011-01-11 14:30:00,20.05,20.11,20.03,20.11,29300.0,12.7888,12.8271,12.7761,12.8271,29300.0
2011-01-11 15:00:00,20.09,20.13,20.08,20.12,17900.0,12.8143,12.8398,12.808,12.8335,17900.0
2011-01-11 15:30:00,20.11,20.14,20.1,20.1,56000.0,12.8271,12.8462,12.8207,12.8207,56000.0
2011-01-12 09:30:00,20.24,20.32,20.23,20.27,25700.0,12.91,12.961,12.9036,12.9291,25700.0
2011-01-12 10:00:00,20.26,20.32,20.2,20.31,13100.0,12.9228,12.961,12.8845,12.9547,13100.0
2011-01-12 10:30:00,20.3,20.31,20.22,20.25,19200.0,12.9483,12.9547,12.8972,12.9164,19200.0
2011-01-12 11:00:00,20.25,20.33,20.24,20.3,17300.0,12.9164,12.9674,12.91,12.9483,17300.0
2011-01-12 11:30:00,20.31,20.33,20.29,20.32,9700.0,12.9547,12.9674,12.9419,12.961,9700.0
2011-01-12 12:00:00,20.31,20.31,20.25,20.26,17800.0,12.9547,12.9547,12.9164,12.9228,17800.0
2011-01-12 12:30:00,20.26,20.26,20.2,20.2,13300.0,12.9228,12.9228,12.8845,12.8845,13300.0
2011-01-12 13:00:00,20.19,20.21,20.17,20.21,12100.0,12.8781,12.8909,12.8654,12.8909,12100.0
2011-01-12 13:30:00,20.22,20.23,20.19,20.23,8100.0,12.8972,12.9036,12.8781,12.9036,8100.0
2011-01-12 14:00:00,20.23,20.25,20.19,20.25,16200.0,12.9036,12.9164,12.8781,12.9164,16200.0
2011-01-12 14:30:00,20.25,20.26,20.24,20.25,18700.0,12.9164,12.9228,12.91,12.9164,18700.0
2011-01-12 15:00:00,20.26,20.29,20.22,20.27,43500.0,12.9228,12.9419,12.8972,12.9291,43500.0
2011-01-12 15:30:00,20.26,20.31,20.25,20.29,53700.0,12.9228,12.9547,12.9164,12.9419,53700.0
2011-01-13 09:30:00,20.26,20.34,20.21,20.33,11700.0,12.9228,12.9738,12.8909,12.9674,11700.0
2011-01-13 10:00:00,20.33,20.41,20.26,20.39,27900.0,12.9674,13.0184,12.9228,13.0057,27900.0
2011-01-13 10:30:00,20.39,20.39,20.25,20.25,27800.0,13.0057,13.0057,12.9164,12.9164,27800.0
2011-01-13 11:00:00,20.26,20.32,20.24,20.31,10200.0,12.9228,12.961,12.91,12.9547,10200.0
2011-01-13 11:30:00,20.32,20.39,20.32,20.33,23800.0,12.961,13.0057,12.961,12.9674,23800.0
2011-01-13 12:00:00,20.33,20.36,20.32,20.35,12700.0,12.9674,12.9865,12.961,12.9802,12700.0
2011-01-13 12:30:00,20.35,20.35,20.32,20.35,11400.0,12.9802,12.9802,12.961,12.9802,11400.0
2011-01-13 13:00:00,20.35,20.38,20.3,20.36,19600.0,12.9802,12.9993,12.9483,12.9865,19600.0
2011-01-13 13:30:00,20.37,20.37,20.32,20.35,16600.0,12.9929,12.9929,12.961,12.9802,16600.0
2011-01-13 14:00:00,20.34,20.35,20.28,20.31,13600.0,12.9738,12.9802,12.9355,12.9547,13600.0
2011-01-13 14:30:00,20.31,20.32,20.22,20.23,19800.0,12.9547,12.961,12.8972,12.9036,19800.0
2011-01-13 15:00:00,20.24,20.28,20.2,20.22,15000.0,12.91,12.9355,12.8845,12.8972,15000.0
2011-01-13 15:30:00,20.21,20.23,20.14,20.23,73300.0,12.8909,12.9036,12.8462,12.9036,73300.0
2011-01-14 09:30:00,20.17,20.31,20.08,20.28,27400.0,12.8654,12.9547,12.808,12.9355,27400.0
2011-01-14 10:00:00,20.28,20.33,20.26,20.28,21400.0,12.9355,12.9674,12.9228,12.9355,21400.0
2011-01-14 10:30:00,20.27,20.35,20.26,20.34,21400.0,12.9291,12.9802,12.9228,12.9738,21400.0
2011-01-14 11:00:00,20.33,20.47,20.32,20.43,33800.0,12.9674,13.0567,12.961,13.0312,33800.0
2011-01-14 11:30:00,20.43,20.49,20.39,20.49,31100.0,13.0312,13.0695,13.0057,13.0695,31100.0
2011-01-14 12:00:00,20.48,20.64,20.47,20.63,31200.0,13.0631,13.1651,13.0567,13.1588,31200.0
2011-01-14 12:30:00,20.64,20.67,20.62,20.64,23600.0,13.1651,13.1843,13.1524,13.1651,23600.0
2011-01-14 13:00:00,20.65,20.71,20.62,20.7,21200.0,13.1715,13.2098,13.1524,13.2034,21200.0
2011-01-14 13:30:00,20.7,20.79,20.7,20.78,26300.0,13.2034,13.2608,13.2034,13.2544,26300.0
2011-01-14 14:00:00,20.78,20.83,20.72,20.79,25100.0,13.2544,13.2863,13.2162,13.2608,25100.0
2011-01-14 14:30:00,20.79,20.79,20.73,20.73,15700.0,13.2608,13.2608,13.2226,13.2226,15700.0
2011-01-14 15:00:00,20.73,20.76,20.71,20.75,27100.0,13.2226,13.2417,13.2098,13.2353,27100.0
2011-01-14 15:30:00,20.75,20.76,20.64,20.68,149000.0,13.2353,13.2417,13.1651,13.1907,149000.0
2011-01-18 09:30:00,20.61,20.65,20.51,20.56,30800.0,13.146,13.1715,13.0822,13.1141,30800.0
2011-01-18 10:00:00,20.56,20.59,20.48,20.59,33000.0,13.1141,13.1333,13.0631,13.1333,33000.0
2011-01-18 10:30:00,20.58,20.59,20.5,20.51,22400.0,13.1269,13.1333,13.0758,13.0822,22400.0
2011-01-18 11:00:00,20.52,20.54,20.48,20.5,33700.0,13.0886,13.1014,13.0631,13.0758,33700.0
2011-01-18 11:30:00,20.5,20.55,20.5,20.54,24700.0,13.0758,13.1077,13.0758,13.1014,24700.0
2011-01-18 12:00:00,20.54,20.56,20.53,20.54,15600.0,13.1014,13.1141,13.095,13.1014,15600.0
2011-01-18 12:30:00,20.53,20.57,20.51,20.53,18200.0,13.095,13.1205,13.0822,13.095,18200.0
2011-01-18 13:00:00,20.53,20.57,20.53,20.57,12000.0,13.095,13.1205,13.095,13.1205,12000.0
2011-01-18 13:30:00,20.57,20.6,20.57,20.6,18700.0,13.1205,13.1396,13.1205,13.1396,18700.0
2011-01-18 14:00:00,20.6,20.6,20.57,20.58,26600.0,13.1396,13.1396,13.1205,13.1269,26600.0
2011-01-18 14:30:00,20.58,20.59,20.49,20.53,32000.0,13.1269,13.1333,13.0695,13.095,32000.0
2011-01-18 15:00:00,20.52,20.52,20.46,20.49,19600.0,13.0886,13.0886,13.0503,13.0695,19600.0
2011-01-18 15:30:00,20.49,20.67,20.48,20.66,166700.0,13.0695,13.1843,13.0631,13.1779,166700.0
2011-01-19 09:30:00,20.56,20.64,20.46,20.54,37700.0,13.1141,13.1651,13.0503,13.1014,37700.0
2011-01-19 10:00:00,20.52,20.56,20.42,20.42,11000.0,13.0886,13.1141,13.0248,13.0248,11000.0
2011-01-19 10:30:00,20.43,20.44,20.33,20.38,20200.0,13.0312,13.0376,12.9674,12.9993,20200.0
2011-01-19 11:00:00,20.39,20.42,20.35,20.4,11200.0,13.0057,13.0248,12.9802,13.0121,11200.0
2011-01-19 11:30:00,20.39,20.46,20.39,20.41,10000.0,13.0057,13.0503,13.0057,13.0184,10000.0
2011-01-19 12:00:00,20.41,20.43,20.39,20.4,11100.0,13.0184,13.0312,13.0057,13.0121,11100.0
2011-01-19 12:30:00,20.37,20.39,20.29,20.39,28500.0,12.9929,13.0057,12.9419,13.0057,28500.0
2011-01-19 13:00:00,20.39,20.44,20.37,20.4,13800.0,13.0057,13.0376,12.9929,13.0121,13800.0
2011-01-19 13:30:00,20.41,20.49,20.39,20.49,20500.0,13.0184,13.0695,13.0057,13.0695,20500.0
2011-01-19 14:00:00,20.49,20.49,20.37,20.4,26400.0,13.0695,13.0695,12.9929,13.0121,26400.0
2011-01-19 14:30:00,20.39,20.44,20.36,20.41,33700.0,13.0057,13.0376,12.9865,13.0184,33700.0
2011-01-19 15:00:00,20.41,20.43,20.32,20.33,55600.0,13.0184,13.0312,12.961,12.9674,55600.0
2011-01-19 15:30:00,20.33,20.34,20.25,20.31,120500.0,12.9674,12.9738,12.9164,12.9547,120500.0
2011-01-20 09:30:00,20.11,20.34,20.04,20.34,71600.0,12.8271,12.9738,12.7824,12.9738,71600.0
2011-01-20 10:00:00,20.34,20.41,20.22,20.28,33400.0,12.9738,13.0184,12.8972,12.9355,33400.0
2011-01-20 10:30:00,20.27,20.32,20.11,20.11,26300.0,12.9291,12.961,12.8271,12.8271,26300.0
2011-01-20 11:00:00,20.12,20.19,20.03,20.04,67200.0,12.8335,12.8781,12.7761,12.7824,67200.0
2011-01-20 11:30:00,20.05,20.12,20.0,20.11,64500.0,12.7888,12.8335,12.7569,12.8271,64500.0
2011-01-20 12:00:00,20.12,20.12,20.02,20.04,31300.0,12.8335,12.8335,12.7697,12.7824,31300.0
2011-01-20 12:30:00,20.04,20.09,20.03,20.09,31900.0,12.7824,12.8143,12.7761,12.8143,31900.0
2011-01-20 13:00:00,20.08,20.08,20.0,20.04,31100.0,12.808,12.808,12.7569,12.7824,31100.0
2011-01-20 13:30:00,20.04,20.08,20.0,20.07,34400.0,12.7824,12.808,12.7569,12.8016,34400.0
2011-01-20 14:00:00,20.07,20.08,20.02,20.05,79500.0,12.8016,12.808,12.7697,12.7888,79500.0
2011-01-20 14:30:00,20.06,20.16,20.05,20.15,61200.0,12.7952,12.859,12.7888,12.8526,61200.0
2011-01-20 15:00:00,20.15,20.16,20.1,20.12,62700.0,12.8526,12.859,12.8207,12.8335,62700.0
2011-01-20 15:30:00,20.12,20.12,20.03,20.07,183600.0,12.8335,12.8335,12.7761,12.8016,183600.0
2011-01-21 09:30:00,20.18,20.29,19.91,20.05,95900.0,12.8717,12.9419,12.6995,12.7888,95900.0
2011-01-21 10:00:00,20.07,20.07,19.96,19.97,17400.0,12.8016,12.8016,12.7314,12.7378,17400.0
2011-01-21 10:30:00,19.97,20.03,19.89,19.89,31400.0,12.7378,12.7761,12.6868,12.6868,31400.0
2011-01-21 11:00:00,19.88,19.92,19.85,19.87,24700.0,12.6804,12.7059,12.6612,12.674,24700.0
2011-01-21 11:30:00,19.87,19.91,19.78,19.83,26600.0,12.674,12.6995,12.6166,12.6485,26600.0
2011-01-21 12:00:00,19.85,19.92,19.82,19.92,25000.0,12.6612,12.7059,12.6421,12.7059,25000.0
2011-01-21 12:30:00,19.92,19.92,19.77,19.8,34500.0,12.7059,12.7059,12.6102,12.6294,34500.0
2011-01-21 13:00:00,19.8,19.8,19.68,19.68,36700.0,12.6294,12.6294,12.5528,12.5528,36700.0
2011-01-21 13:30:00,19.69,19.72,19.66,19.71,74800.0,12.5592,12.5783,12.5401,12.5719,74800.0
2011-01-21 14:00:00,19.7,19.72,19.62,19.64,40300.0,12.5656,12.5783,12.5145,12.5273,40300.0
2011-01-21 14:30:00,19.65,19.73,19.64,19.68,43400.0,12.5337,12.5847,12.5273,12.5528,43400.0
2011-01-21 15:00:00,19.67,19.73,19.63,19.63,73800.0,12.5464,12.5847,12.5209,12.5209,73800.0
2011-01-21 15:30:00,19.63,19.73,19.6,19.69,260000.0,12.5209,12.5847,12.5018,12.5592,260000.0
2011-01-24 09:30:00,19.66,19.92,19.66,19.75,32500.0,12.5401,12.7059,12.5401,12.5975,32500.0
2011-01-24 10:00:00,19.7,19.77,19.66,19.72,31500.0,12.5656,12.6102,12.5401,12.5783,31500.0
2011-01-24 10:30:00,19.7,19.76,19.68,19.69,17700.0,12.5656,12.6038,12.5528,12.5592,17700.0
2011-01-24 11:00:00,19.69,19.76,19.66,19.76,34600.0,12.5592,12.6038,12.5401,12.6038,34600.0
2011-01-24 11:30:00,19.76,19.78,19.7,19.72,30600.0,12.6038,12.6166,12.5656,12.5783,30600.0
2011-01-24 12:00:00,19.7,19.8,19.7,19.71,24800.0,12.5656,12.6294,12.5656,12.5719,24800.0
2011-01-24 12:30:00,19.71,19.76,19.67,19.67,18800.0,12.5719,12.6038,12.5464,12.5464,18800.0
2011-01-24 13:00:00,19.69,19.74,19.69,19.71,17000.0,12.5592,12.5911,12.5592,12.5719,17000.0
2011-01-24 13:30:00,19.71,19.79,19.7,19.74,28300.0,12.5719,12.623,12.5656,12.5911,28300.0
2011-01-24 14:00:00,19.73,19.79,19.72,19.73,26900.0,12.5847,12.623,12.5783,12.5847,26900.0
2011-01-24 14:30:00,19.72,19.79,19.71,19.79,40700.0,12.5783,12.623,12.5719,12.623,40700.0
2011-01-24 15:00:00,19.78,19.82,19.74,19.75,58300.0,12.6166,12.6421,12.5911,12.5975,58300.0
2011-01-24 15:30:00,19.74,19.8,19.73,19.8,103500.0,12.5911,12.6294,12.5847,12.6294,103500.0
2011-01-25 09:30:00,19.6,19.66,19.45,19.54,108400.0,12.5018,12.5401,12.4061,12.4635,108400.0
2011-01-25 10:00:00,19.53,19.59,19.45,19.52,120400.0,12.4571,12.4954,12.4061,12.4508,120400.0
2011-01-25 10:30:00,19.52,19.63,19.51,19.6,75100.0,12.4508,12.5209,12.4444,12.5018,75100.0
2011-01-25 11:00:00,19.6,19.62,19.43,19.45,73300.0,12.5018,12.5145,12.3934,12.4061,73300.0
2011-01-25 11:30:00,19.45,19.47,19.35,19.46,58800.0,12.4061,12.4189,12.3423,12.4125,58800.0
2011-01-25 12:00:00,19.47,19.58,19.47,19.5,48900.0,12.4189,12.489,12.4189,12.438,48900.0
2011-01-25 12:30:00,19.51,19.53,19.47,19.47,37700.0,12.4444,12.4571,12.4189,12.4189,37700.0
2011-01-25 13:00:00,19.48,19.5,19.41,19.43,27700.0,12.4252,12.438,12.3806,12.3934,27700.0
2011-01-25 13:30:00,19.42,19.5,19.4,19.5,31400.0,12.387,12.438,12.3742,12.438,31400.0
2011-01-25 14:00:00,19.5,19.5,19.27,19.28,81300.0,12.438,12.438,12.2913,12.2977,81300.0
2011-01-25 14:30:00,19.28,19.33,19.25,19.32,58200.0,12.2977,12.3296,12.2785,12.3232,58200.0
2011-01-25 15:00:00,19.32,19.47,19.32,19.46,65200.0,12.3232,12.4189,12.3232,12.4125,65200.0
2011-01-25 15:30:00,19.46,19.55,19.42,19.55,127500.0,12.4125,12.4699,12.387,12.4699,127500.0
2011-01-26 09:30:00,19.63,19.71,19.52,19.53,49800.0,12.5209,12.5719,12.4508,12.4571,49800.0
2011-01-26 10:00:00,19.54,19.83,19.5,19.77,70700.0,12.4635,12.6485,12.438,12.6102,70700.0
2011-01-26 10:30:00,19.77,19.93,19.72,19.81,63200.0,12.6102,12.7123,12.5783,12.6357,63200.0
2011-01-26 11:00:00,19.81,19.85,19.66,19.66,71200.0,12.6357,12.6612,12.5401,12.5401,71200.0
2011-01-26 11:30:00,19.64,19.7,19.6,19.63,19300.0,12.5273,12.5656,12.5018,12.5209,19300.0
2011-01-26 12:00:00,19.64,19.69,19.55,19.55,48400.0,12.5273,12.5592,12.4699,12.4699,48400.0
2011-01-26 12:30:00,19.56,19.59,19.49,19.59,60600.0,12.4763,12.4954,12.4316,12.4954,60600.0
2011-01-26 13:00:00,19.59,19.67,19.59,19.66,29900.0,12.4954,12.5464,12.4954,12.5401,29900.0
2011-01-26 13:30:00,19.66,19.69,19.64,19.66,23100.0,12.5401,12.5592,12.5273,12.5401,23100.0
2011-01-26 14:00:00,19.66,19.7,19.62,19.65,34300.0,12.5401,12.5656,12.5145,12.5337,34300.0
2011-01-26 14:30:00,19.67,19.74,19.62,19.69,38000.0,12.5464,12.5911,12.5145,12.5592,38000.0
2011-01-26 15:00:00,19.69,19.73,19.64,19.72,45900.0,12.5592,12.5847,12.5273,12.5783,45900.0
2011-01-26 15:30:00,19.73,19.78,19.68,19.75,120300.0,12.5847,12.6166,12.5528,12.5975,120300.0
2011-01-27 09:30:00,19.7,19.77,19.62,19.77,39400.0,12.5656,12.6102,12.5145,12.6102,39400.0
2011-01-27 10:00:00,19.76,19.78,19.69,19.73,29200.0,12.6038,12.6166,12.5592,12.5847,29200.0
2011-01-27 10:30:00,19.74,19.75,19.6,19.66,36000.0,12.5911,12.5975,12.5018,12.5401,36000.0
2011-01-27 11:00:00,19.65,19.65,19.45,19.46,34600.0,12.5337,12.5337,12.4061,12.4125,34600.0
2011-01-27 11:30:00,19.45,19.61,19.45,19.6,27400.0,12.4061,12.5082,12.4061,12.5018,27400.0
2011-01-27 12:00:00,19.59,19.73,19.59,19.71,22400.0,12.4954,12.5847,12.4954,12.5719,22400.0
2011-01-27 12:30:00,19.71,19.76,19.66,19.76,31100.0,12.5719,12.6038,12.5401,12.6038,31100.0
2011-01-27 13:00:00,19.76,19.77,19.7,19.74,59200.0,12.6038,12.6102,12.5656,12.5911,59200.0
2011-01-27 13:30:00,19.75,19.79,19.73,19.78,18800.0,12.5975,12.623,12.5847,12.6166,18800.0
2011-01-27 14:00:00,19.78,19.8,19.73,19.73,20400.0,12.6166,12.6294,12.5847,12.5847,20400.0
2011-01-27 14:30:00,19.74,19.81,19.73,19.81,27500.0,12.5911,12.6357,12.5847,12.6357,27500.0
2011-01-27 15:00:00,19.81,19.83,19.79,19.83,31700.0,12.6357,12.6485,12.623,12.6485,31700.0
2011-01-27 15:30:00,19.83,19.84,19.76,19.76,83200.0,12.6485,12.6549,12.6038,12.6038,83200.0
2011-01-28 09:30:00,19.7,19.82,19.68,19.74,36500.0,12.5656,12.6421,12.5528,12.5911,36500.0
2011-01-28 10:00:00,19.74,19.78,19.65,19.7,56700.0,12.5911,12.6166,12.5337,12.5656,56700.0
2011-01-28 10:30:00,19.7,19.72,19.57,19.57,49600.0,12.5656,12.5783,12.4826,12.4826,49600.0
2011-01-28 11:00:00,19.56,19.63,19.5,19.54,34700.0,12.4763,12.5209,12.438,12.4635,34700.0
2011-01-28 11:30:00,19.52,19.52,19.4,19.46,67500.0,12.4508,12.4508,12.3742,12.4125,67500.0
2011-01-28 12:00:00,19.46,19.53,19.4,19.48,70200.0,12.4125,12.4571,12.3742,12.4252,70200.0
2011-01-28 12:30:00,19.48,19.58,19.47,19.53,25200.0,12.4252,12.489,12.4189,12.4571,25200.0
2011-01-28 13:00:00,19.53,19.53,19.42,19.45,28300.0,12.4571,12.4571,12.387,12.4061,28300.0
2011-01-28 13:30:00,19.43,19.51,19.4,19.51,44300.0,12.3934,12.4444,12.3742,12.4444,44300.0
2011-01-28 14:00:00,19.5,19.58,19.5,19.51,63500.0,12.438,12.489,12.438,12.4444,63500.0
2011-01-28 14:30:00,19.5,19.53,19.43,19.46,39700.0,12.438,12.4571,12.3934,12.4125,39700.0
2011-01-28 15:00:00,19.47,19.47,19.3,19.3,75900.0,12.4189,12.4189,12.3104,12.3104,75900.0
2011-01-28 15:30:00,19.3,19.35,19.25,19.28,159900.0,12.3104,12.3423,12.2785,12.2977,159900.0
2011-01-31 09:30:00,19.34,19.43,19.06,19.19,81800.0,12.3359,12.3934,12.1573,12.2403,81800.0
2011-01-31 10:00:00,19.19,19.38,19.12,19.37,55200.0,12.2403,12.3615,12.1956,12.3551,55200.0
2011-01-31 10:30:00,19.38,19.42,19.32,19.36,52700.0,12.3615,12.387,12.3232,12.3487,52700.0
2011-01-31 11:00:00,19.36,19.41,19.31,19.4,49500.0,12.3487,12.3806,12.3168,12.3742,49500.0
2011-01-31 11:30:00,19.39,19.47,19.37,19.47,30900.0,12.3678,12.4189,12.3551,12.4189,30900.0
2011-01-31 12:00:00,19.47,19.63,19.47,19.62,43100.0,12.4189,12.5209,12.4189,12.5145,43100.0
2011-01-31 12:30:00,19.63,19.65,19.59,19.65,40200.0,12.5209,12.5337,12.4954,12.5337,40200.0
2011-01-31 13:00:00,19.65,19.7,19.64,19.69,45300.0,12.5337,12.5656,12.5273,12.5592,45300.0
2011-01-31 13:30:00,19.69,19.71,19.62,19.62,38300.0,12.5592,12.5719,12.5145,12.5145,38300.0
2011-01-31 14:00:00,19.63,19.69,19.58,19.58,68200.0,12.5209,12.5592,12.489,12.489,68200.0
2011-01-31 14:30:00,19.57,19.59,19.48,19.55,70100.0,12.4826,12.4954,12.4252,12.4699,70100.0
2011-01-31 15:00:00,19.55,19.6,19.5,19.52,98200.0,12.4699,12.5018,12.438,12.4508,98200.0
2011-01-31 15:30:00,19.52,19.54,19.46,19.47,235600.0,12.4508,12.4635,12.4125,12.4189,235600.0
2011-02-01 09:30:00,19.74,20.69,19.58,20.62,310900.0,12.5911,13.197,12.489,13.1524,310900.0
2011-02-01 10:00:00,20.62,20.63,20.37,20.4,139400.0,13.1524,13.1588,12.9929,13.0121,139400.0
2011-02-01 10:30:00,20.39,20.41,20.13,20.13,70500.0,13.0057,13.0184,12.8398,12.8398,70500.0
2011-02-01 11:00:00,20.14,20.14,19.83,19.83,95100.0,12.8462,12.8462,12.6485,12.6485,95100.0
2011-02-01 11:30:00,19.84,20.05,19.84,19.93,98200.0,12.6549,12.7888,12.6549,12.7123,98200.0
2011-02-01 12:00:00,19.93,19.93,19.8,19.87,85300.0,12.7123,12.7123,12.6294,12.674,85300.0
2011-02-01 12:30:00,19.87,20.02,19.86,20.01,169600.0,12.674,12.7697,12.6676,12.7633,169600.0
2011-02-01 13:00:00,20.02,20.14,20.01,20.06,129800.0,12.7697,12.8462,12.7633,12.7952,129800.0
2011-02-01 13:30:00,20.06,20.07,19.86,19.87,36600.0,12.7952,12.8016,12.6676,12.674,36600.0
2011-02-01 14:00:00,19.87,19.91,19.74,19.76,57400.0,12.674,12.6995,12.5911,12.6038,57400.0
2011-02-01 14:30:00,19.77,19.77,19.68,19.74,85200.0,12.6102,12.6102,12.5528,12.5911,85200.0
2011-02-01 15:00:00,19.74,19.82,19.72,19.75,90900.0,12.5911,12.6421,12.5783,12.5975,90900.0
2011-02-01 15:30:00,19.74,19.93,19.73,19.79,296600.0,12.5911,12.7123,12.5847,12.623,296600.0
2011-02-02 09:30:00,19.63,19.63,18.78,19.04,533000.0,12.5209,12.5209,11.9788,12.1446,533000.0
2011-02-02 10:00:00,19.04,19.04,18.82,18.83,209000.0,12.1446,12.1446,12.0043,12.0106,209000.0
2011-02-02 10:30:00,18.82,18.99,18.75,18.98,270600.0,12.0043,12.1127,11.9596,12.1063,270600.0
2011-02-02 11:00:00,18.97,19.14,18.95,19.13,202800.0,12.0999,12.2084,12.0872,12.202,202800.0
2011-02-02 11:30:00,19.12,19.22,19.12,19.17,69100.0,12.1956,12.2594,12.1956,12.2275,69100.0
2011-02-02 12:00:00,19.17,19.23,19.15,19.23,53400.0,12.2275,12.2658,12.2148,12.2658,53400.0
2011-02-02 12:30:00,19.23,19.28,19.18,19.19,58500.0,12.2658,12.2977,12.2339,12.2403,58500.0
2011-02-02 13:00:00,19.18,19.2,19.17,19.17,53900.0,12.2339,12.2466,12.2275,12.2275,53900.0
2011-02-02 13:30:00,19.17,19.18,19.13,19.14,49700.0,12.2275,12.2339,12.202,12.2084,49700.0
2011-02-02 14:00:00,19.14,19.14,19.09,19.1,56000.0,12.2084,12.2084,12.1765,12.1829,56000.0
2011-02-02 14:30:00,19.1,19.1,19.06,19.06,59500.0,12.1829,12.1829,12.1573,12.1573,59500.0
2011-02-02 15:00:00,19.07,19.12,19.06,19.11,91200.0,12.1637,12.1956,12.1573,12.1892,91200.0
2011-02-02 15:30:00,19.11,19.2,19.07,19.08,297800.0,12.1892,12.2466,12.1637,12.1701,297800.0
2011-02-03 09:30:00,19.04,19.29,19.0,19.19,82200.0,12.1446,12.3041,12.1191,12.2403,82200.0
2011-02-03 10:00:00,19.21,19.22,18.96,19.08,102100.0,12.253,12.2594,12.0936,12.1701,102100.0
2011-02-03 10:30:00,19.09,19.17,19.04,19.15,46400.0,12.1765,12.2275,12.1446,12.2148,46400.0
2011-02-03 11:00:00,19.15,19.15,19.03,19.05,68800.0,12.2148,12.2148,12.1382,12.151,68800.0
2011-02-03 11:30:00,19.04,19.11,19.03,19.11,27900.0,12.1446,12.1892,12.1382,12.1892,27900.0
2011-02-03 12:00:00,19.1,19.23,19.1,19.23,75100.0,12.1829,12.2658,12.1829,12.2658,75100.0
2011-02-03 12:30:00,19.23,19.27,19.2,19.25,147500.0,12.2658,12.2913,12.2466,12.2785,147500.0
2011-02-03 13:00:00,19.25,19.26,19.11,19.15,40300.0,12.2785,12.2849,12.1892,12.2148,40300.0
2011-02-03 13:30:00,19.14,19.16,19.08,19.12,22300.0,12.2084,12.2211,12.1701,12.1956,22300.0
2011-02-03 14:00:00,19.12,19.16,19.07,19.1,68200.0,12.1956,12.2211,12.1637,12.1829,68200.0
2011-02-03 14:30:00,19.11,19.12,19.03,19.04,49000.0,12.1892,12.1956,12.1382,12.1446,49000.0
2011-02-03 15:00:00,19.04,19.06,19.02,19.04,98200.0,12.1446,12.1573,12.1318,12.1446,98200.0
2011-02-03 15:30:00,19.04,19.09,19.02,19.07,237800.0,12.1446,12.1765,12.1318,12.1637,237800.0
2011-02-04 09:30:00,19.07,19.07,18.88,18.91,57500.0,12.1637,12.1637,12.0425,12.0617,57500.0
2011-02-04 10:00:00,18.91,18.93,18.85,18.86,59100.0,12.0617,12.0744,12.0234,12.0298,59100.0
2011-02-04 10:30:00,18.86,18.9,18.79,18.81,144400.0,12.0298,12.0553,11.9851,11.9979,144400.0
2011-02-04 11:00:00,18.81,18.81,18.75,18.75,65200.0,11.9979,11.9979,11.9596,11.9596,65200.0
2011-02-04 11:30:00,18.76,18.78,18.69,18.69,74200.0,11.966,11.9788,11.9213,11.9213,74200.0
2011-02-04 12:00:00,18.7,18.72,18.66,18.66,54900.0,11.9277,11.9405,11.9022,11.9022,54900.0
2011-02-04 12:30:00,18.66,18.79,18.66,18.75,44300.0,11.9022,11.9851,11.9022,11.9596,44300.0
2011-02-04 13:00:00,18.76,18.79,18.74,18.77,51800.0,11.966,11.9851,11.9532,11.9724,51800.0
2011-02-04 13:30:00,18.77,18.84,18.74,18.83,33700.0,11.9724,12.017,11.9532,12.0106,33700.0
2011-02-04 14:00:00,18.84,18.84,18.74,18.75,45200.0,12.017,12.017,11.9532,11.9596,45200.0
2011-02-04 14:30:00,18.76,18.76,18.7,18.71,42500.0,11.966,11.966,11.9277,11.9341,42500.0
2011-02-04 15:00:00,18.71,18.81,18.7,18.8,172100.0,11.9341,11.9979,11.9277,11.9915,172100.0
2011-02-04 15:30:00,18.8,18.82,18.77,18.77,186600.0,11.9915,12.0043,11.9724,11.9724,186600.0
2011-02-07 09:30:00,18.91,19.1,18.9,19.05,111300.0,12.0617,12.1829,12.0553,12.151,111300.0
2011-02-07 10:00:00,19.06,19.07,18.97,19.06,46900.0,12.1573,12.1637,12.0999,12.1573,46900.0
2011-02-07 10:30:00,19.06,19.08,19.04,19.06,30700.0,12.1573,12.1701,12.1446,12.1573,30700.0
2011-02-07 11:00:00,19.07,19.09,19.04,19.06,24600.0,12.1637,12.1765,12.1446,12.1573,24600.0
2011-02-07 11:30:00,19.07,19.15,19.06,19.15,35000.0,12.1637,12.2148,12.1573,12.2148,35000.0
2011-02-07 12:00:00,19.14,19.18,19.14,19.16,40300.0,12.2084,12.2339,12.2084,12.2211,40300.0
2011-02-07 12:30:00,19.16,19.17,19.15,19.16,31600.0,12.2211,12.2275,12.2148,12.2211,31600.0
2011-02-07 13:00:00,19.16,19.2,19.15,19.2,35000.0,12.2211,12.2466,12.2148,12.2466,35000.0
2011-02-07 13:30:00,19.2,19.22,19.16,19.21,45500.0,12.2466,12.2594,12.2211,12.253,45500.0
2011-02-07 14:00:00,19.22,19.22,19.16,19.17,53200.0,12.2594,12.2594,12.2211,12.2275,53200.0
2011-02-07 14:30:00,19.17,19.2,19.15,19.18,142500.0,12.2275,12.2466,12.2148,12.2339,142500.0
2011-02-07 15:00:00,19.18,19.19,19.15,19.17,124700.0,12.2339,12.2403,12.2148,12.2275,124700.0
2011-02-07 15:30:00,19.17,19.23,19.16,19.18,183100.0,12.2275,12.2658,12.2211,12.2339,183100.0
2011-02-08 09:30:00,19.06,19.15,18.9,19.1,58900.0,12.2855,12.3435,12.1823,12.3112,58900.0
2011-02-08 10:00:00,19.09,19.14,19.06,19.06,67900.0,12.3048,12.337,12.2855,12.2855,67900.0
2011-02-08 10:30:00,19.06,19.12,18.95,18.97,55000.0,12.2855,12.3241,12.2146,12.2274,55000.0
2011-02-08 11:00:00,18.97,18.97,18.86,18.86,54600.0,12.2274,12.2274,12.1565,12.1565,54600.0
2011-02-08 11:30:00,18.87,19.03,18.87,19.03,30900.0,12.163,12.2661,12.163,12.2661,30900.0
2011-02-08 12:00:00,19.02,19.03,18.97,19.0,21900.0,12.2597,12.2661,12.2274,12.2468,21900.0
2011-02-08 12:30:00,19.0,19.01,18.97,18.98,15900.0,12.2468,12.2532,12.2274,12.2339,15900.0
2011-02-08 13:00:00,18.99,18.99,18.86,18.86,35900.0,12.2403,12.2403,12.1565,12.1565,35900.0
2011-02-08 13:30:00,18.87,18.9,18.82,18.88,50500.0,12.163,12.1823,12.1308,12.1694,50500.0
2011-02-08 14:00:00,18.88,18.91,18.87,18.9,22500.0,12.1694,12.1888,12.163,12.1823,22500.0
2011-02-08 14:30:00,18.9,18.91,18.85,18.86,36700.0,12.1823,12.1888,12.1501,12.1565,36700.0
2011-02-08 15:00:00,18.85,18.94,18.85,18.93,63000.0,12.1501,12.2081,12.1501,12.2017,63000.0
2011-02-08 15:30:00,18.92,19.01,18.88,18.96,302100.0,12.1952,12.2532,12.1694,12.221,302100.0
2011-02-09 09:30:00,18.91,18.93,18.74,18.79,48700.0,12.1888,12.2017,12.0792,12.1114,48700.0
2011-02-09 10:00:00,18.78,18.84,18.77,18.79,43600.0,12.105,12.1437,12.0985,12.1114,43600.0
2011-02-09 10:30:00,18.78,18.84,18.77,18.8,77400.0,12.105,12.1437,12.0985,12.1179,77400.0
2011-02-09 11:00:00,18.79,18.82,18.63,18.63,76200.0,12.1114,12.1308,12.0083,12.0083,76200.0
2011-02-09 11:30:00,18.64,18.66,18.57,18.62,55200.0,12.0147,12.0276,11.9696,12.0018,55200.0
2011-02-09 12:00:00,18.62,18.73,18.61,18.72,32800.0,12.0018,12.0727,11.9954,12.0663,32800.0
2011-02-09 12:30:00,18.75,18.77,18.73,18.74,16200.0,12.0856,12.0985,12.0727,12.0792,16200.0
2011-02-09 13:00:00,18.74,18.81,18.74,18.8,33200.0,12.0792,12.1243,12.0792,12.1179,33200.0
2011-02-09 13:30:00,18.8,18.8,18.73,18.79,36800.0,12.1179,12.1179,12.0727,12.1114,36800.0
2011-02-09 14:00:00,18.79,18.79,18.72,18.76,46100.0,12.1114,12.1114,12.0663,12.0921,46100.0
2011-02-09 14:30:00,18.76,18.8,18.73,18.8,83200.0,12.0921,12.1179,12.0727,12.1179,83200.0
2011-02-09 15:00:00,18.81,18.89,18.8,18.83,31800.0,12.1243,12.1759,12.1179,12.1372,31800.0
2011-02-09 15:30:00,18.85,18.85,18.71,18.76,122700.0,12.1501,12.1501,12.0599,12.0921,122700.0
2011-02-10 09:30:00,18.58,18.84,18.58,18.72,26700.0,11.9761,12.1437,11.9761,12.0663,26700.0
2011-02-10 10:00:00,18.73,18.94,18.63,18.92,42600.0,12.0727,12.2081,12.0083,12.1952,42600.0
2011-02-10 10:30:00,18.92,18.95,18.84,18.84,34000.0,12.1952,12.2146,12.1437,12.1437,34000.0
2011-02-10 11:00:00,18.85,18.89,18.79,18.84,29000.0,12.1501,12.1759,12.1114,12.1437,29000.0
2011-02-10 11:30:00,18.84,18.85,18.79,18.8,21300.0,12.1437,12.1501,12.1114,12.1179,21300.0
2011-02-10 12:00:00,18.8,18.8,18.71,18.74,23700.0,12.1179,12.1179,12.0599,12.0792,23700.0
2011-02-10 12:30:00,18.75,18.77,18.65,18.65,24900.0,12.0856,12.0985,12.0212,12.0212,24900.0
2011-02-10 13:00:00,18.65,18.67,18.59,18.59,62500.0,12.0212,12.0341,11.9825,11.9825,62500.0
2011-02-10 13:30:00,18.6,18.62,18.54,18.59,109200.0,11.989,12.0018,11.9503,11.9825,109200.0
2011-02-10 14:00:00,18.59,18.74,18.59,18.73,40000.0,11.9825,12.0792,11.9825,12.0727,40000.0
2011-02-10 14:30:00,18.73,18.8,18.72,18.79,34600.0,12.0727,12.1179,12.0663,12.1114,34600.0
2011-02-10 15:00:00,18.78,18.79,18.73,18.78,61600.0,12.105,12.1114,12.0727,12.105,61600.0
2011-02-10 15:30:00,18.79,18.79,18.7,18.75,172200.0,12.1114,12.1114,12.0534,12.0856,172200.0
2011-02-11 09:30:00,18.71,18.81,18.66,18.79,21700.0,12.0599,12.1243,12.0276,12.1114,21700.0
2011-02-11 10:00:00,18.79,18.82,18.75,18.8,42600.0,12.1114,12.1308,12.0856,12.1179,42600.0
2011-02-11 10:30:00,18.8,18.82,18.77,18.82,16200.0,12.1179,12.1308,12.0985,12.1308,16200.0
2011-02-11 11:00:00,18.83,18.89,18.81,18.87,39700.0,12.1372,12.1759,12.1243,12.163,39700.0
2011-02-11 11:30:00,18.87,18.9,18.85,18.89,19600.0,12.163,12.1823,12.1501,12.1759,19600.0
2011-02-11 12:00:00,18.89,18.9,18.81,18.83,22300.0,12.1759,12.1823,12.1243,12.1372,22300.0
2011-02-11 12:30:00,18.85,18.86,18.79,18.79,25500.0,12.1501,12.1565,12.1114,12.1114,25500.0
2011-02-11 13:00:00,18.79,18.83,18.79,18.83,23400.0,12.1114,12.1372,12.1114,12.1372,23400.0
2011-02-11 13:30:00,18.83,18.83,18.79,18.8,20000.0,12.1372,12.1372,12.1114,12.1179,20000.0
2011-02-11 14:00:00,18.8,18.83,18.8,18.83,40000.0,12.1179,12.1372,12.1179,12.1372,40000.0
2011-02-11 14:30:00,18.83,18.84,18.75,18.79,73700.0,12.1372,12.1437,12.0856,12.1114,73700.0
2011-02-11 15:00:00,18.8,18.8,18.79,18.8,34200.0,12.1179,12.1179,12.1114,12.1179,34200.0
2011-02-11 15:30:00,18.8,18.8,18.72,18.74,159700.0,12.1179,12.1179,12.0663,12.0792,159700.0
2011-02-14 09:30:00,18.75,18.84,18.73,18.78,51500.0,12.0856,12.1437,12.0727,12.105,51500.0
2011-02-14 10:00:00,18.79,18.85,18.77,18.81,41100.0,12.1114,12.1501,12.0985,12.1243,41100.0
2011-02-14 10:30:00,18.81,18.84,18.74,18.79,50000.0,12.1243,12.1437,12.0792,12.1114,50000.0
2011-02-14 11:00:00,18.8,18.85,18.78,18.84,123400.0,12.1179,12.1501,12.105,12.1437,123400.0
2011-02-14 11:30:00,18.84,18.84,18.75,18.75,13000.0,12.1437,12.1437,12.0856,12.0856,13000.0
2011-02-14 12:00:00,18.76,18.79,18.74,18.76,26600.0,12.0921,12.1114,12.0792,12.0921,26600.0
2011-02-14 12:30:00,18.75,18.77,18.74,18.76,22700.0,12.0856,12.0985,12.0792,12.0921,22700.0
2011-02-14 13:00:00,18.76,18.78,18.74,18.75,25100.0,12.0921,12.105,12.0792,12.0856,25100.0
2011-02-14 13:30:00,18.75,18.77,18.74,18.76,147600.0,12.0856,12.0985,12.0792,12.0921,147600.0
2011-02-14 14:00:00,18.76,18.8,18.74,18.78,37700.0,12.0921,12.1179,12.0792,12.105,37700.0
2011-02-14 14:30:00,18.78,18.85,18.77,18.85,25200.0,12.105,12.1501,12.0985,12.1501,25200.0
2011-02-14 15:00:00,18.84,18.86,18.79,18.8,31600.0,12.1437,12.1565,12.1114,12.1179,31600.0
2011-02-14 15:30:00,18.8,18.82,18.78,18.79,82600.0,12.1179,12.1308,12.105,12.1114,82600.0
2011-02-15 09:30:00,18.81,18.86,18.75,18.83,16900.0,12.1243,12.1565,12.0856,12.1372,16900.0
2011-02-15 10:00:00,18.82,18.84,18.73,18.74,41900.0,12.1308,12.1437,12.0727,12.0792,41900.0
2011-02-15 10:30:00,18.74,18.76,18.73,18.75,32100.0,12.0792,12.0921,12.0727,12.0856,32100.0
2011-02-15 11:00:00,18.75,18.81,18.75,18.8,26100.0,12.0856,12.1243,12.0856,12.1179,26100.0
2011-02-15 11:30:00,18.8,18.8,18.74,18.76,11800.0,12.1179,12.1179,12.0792,12.0921,11800.0
2011-02-15 12:00:00,18.75,18.8,18.74,18.79,23100.0,12.0856,12.1179,12.0792,12.1114,23100.0
2011-02-15 12:30:00,18.79,18.8,18.76,18.77,22300.0,12.1114,12.1179,12.0921,12.0985,22300.0
2011-02-15 13:00:00,18.77,18.77,18.75,18.76,34500.0,12.0985,12.0985,12.0856,12.0921,34500.0
2011-02-15 13:30:00,18.76,18.77,18.74,18.75,25300.0,12.0921,12.0985,12.0792,12.0856,25300.0
2011-02-15 14:00:00,18.76,18.76,18.73,18.74,41200.0,12.0921,12.0921,12.0727,12.0792,41200.0
2011-02-15 14:30:00,18.74,18.74,18.71,18.74,44800.0,12.0792,12.0792,12.0599,12.0792,44800.0
2011-02-15 15:00:00,18.73,18.77,18.72,18.74,28600.0,12.0727,12.0985,12.0663,12.0792,28600.0
2011-02-15 15:30:00,18.74,18.75,18.65,18.72,148800.0,12.0792,12.0856,12.0212,12.0663,148800.0
2011-02-16 09:30:00,18.82,18.84,18.74,18.77,21200.0,12.1308,12.1437,12.0792,12.0985,21200.0
2011-02-16 10:00:00,18.77,18.8,18.74,18.76,29500.0,12.0985,12.1179,12.0792,12.0921,29500.0
2011-02-16 10:30:00,18.76,18.8,18.75,18.8,44500.0,12.0921,12.1179,12.0856,12.1179,44500.0
2011-02-16 11:00:00,18.79,18.84,18.79,18.84,74600.0,12.1114,12.1437,12.1114,12.1437,74600.0
2011-02-16 11:30:00,18.84,18.88,18.81,18.84,37100.0,12.1437,12.1694,12.1243,12.1437,37100.0
2011-02-16 12:00:00,18.85,18.85,18.74,18.77,31700.0,12.1501,12.1501,12.0792,12.0985,31700.0
2011-02-16 12:30:00,18.77,18.83,18.77,18.82,20700.0,12.0985,12.1372,12.0985,12.1308,20700.0
2011-02-16 13:00:00,18.81,18.83,18.77,18.8,41800.0,12.1243,12.1372,12.0985,12.1179,41800.0
2011-02-16 13:30:00,18.8,18.82,18.77,18.8,43200.0,12.1179,12.1308,12.0985,12.1179,43200.0
2011-02-16 14:00:00,18.8,18.82,18.78,18.8,42800.0,12.1179,12.1308,12.105,12.1179,42800.0
2011-02-16 14:30:00,18.8,18.82,18.79,18.8,71500.0,12.1179,12.1308,12.1114,12.1179,71500.0
2011-02-16 15:00:00,18.8,18.81,18.77,18.77,50400.0,12.1179,12.1243,12.0985,12.0985,50400.0
2011-02-16 15:30:00,18.78,18.81,18.74,18.77,131700.0,12.105,12.1243,12.0792,12.0985,131700.0
2011-02-17 09:30:00,18.78,18.93,18.73,18.89,27400.0,12.105,12.2017,12.0727,12.1759,27400.0
2011-02-17 10:00:00,18.9,19.0,18.89,18.98,24900.0,12.1823,12.2468,12.1759,12.2339,24900.0
2011-02-17 10:30:00,18.99,19.0,18.93,18.94,23900.0,12.2403,12.2468,12.2017,12.2081,23900.0
2011-02-17 11:00:00,18.94,18.97,18.92,18.92,29000.0,12.2081,12.2274,12.1952,12.1952,29000.0
2011-02-17 11:30:00,18.92,18.96,18.89,18.89,39100.0,12.1952,12.221,12.1759,12.1759,39100.0
2011-02-17 12:00:00,18.88,18.91,18.87,18.91,16400.0,12.1694,12.1888,12.163,12.1888,16400.0
2011-02-17 12:30:00,18.9,18.93,18.9,18.93,13200.0,12.1823,12.2017,12.1823,12.2017,13200.0
2011-02-17 13:00:00,18.93,18.95,18.92,18.94,37400.0,12.2017,12.2146,12.1952,12.2081,37400.0
2011-02-17 13:30:00,18.93,18.96,18.93,18.96,29900.0,12.2017,12.221,12.2017,12.221,29900.0
2011-02-17 14:00:00,18.96,19.0,18.9,18.99,86900.0,12.221,12.2468,12.1823,12.2403,86900.0
2011-02-17 14:30:00,18.99,19.03,18.95,19.02,29400.0,12.2403,12.2661,12.2146,12.2597,29400.0
2011-02-17 15:00:00,19.02,19.06,19.01,19.05,58800.0,12.2597,12.2855,12.2532,12.279,58800.0
2011-02-17 15:30:00,19.05,19.06,19.0,19.01,132000.0,12.279,12.2855,12.2468,12.2532,132000.0
2011-02-18 09:30:00,19.08,19.15,18.96,18.97,80200.0,12.2983,12.3435,12.221,12.2274,80200.0
2011-02-18 10:00:00,18.97,18.98,18.91,18.91,15200.0,12.2274,12.2339,12.1888,12.1888,15200.0
2011-02-18 10:30:00,18.92,18.92,18.86,18.89,37100.0,12.1952,12.1952,12.1565,12.1759,37100.0
2011-02-18 11:00:00,18.89,18.95,18.89,18.92,23200.0,12.1759,12.2146,12.1759,12.1952,23200.0
2011-02-18 11:30:00,18.93,19.01,18.93,19.0,29300.0,12.2017,12.2532,12.2017,12.2468,29300.0
2011-02-18 12:00:00,19.01,19.07,19.01,19.07,31400.0,12.2532,12.2919,12.2532,12.2919,31400.0
2011-02-18 12:30:00,19.07,19.08,19.04,19.05,13600.0,12.2919,12.2983,12.2726,12.279,13600.0
2011-02-18 13:00:00,19.04,19.05,19.0,19.0,16400.0,12.2726,12.279,12.2468,12.2468,16400.0
2011-02-18 13:30:00,18.99,19.02,18.98,19.02,45100.0,12.2403,12.2597,12.2339,12.2597,45100.0
2011-02-18 14:00:00,19.02,19.04,18.97,18.98,50600.0,12.2597,12.2726,12.2274,12.2339,50600.0
2011-02-18 14:30:00,18.98,19.05,18.98,19.04,53400.0,12.2339,12.279,12.2339,12.2726,53400.0
2011-02-18 15:00:00,19.04,19.05,18.96,19.02,59100.0,12.2726,12.279,12.221,12.2597,59100.0
2011-02-18 15:30:00,19.02,19.14,19.01,19.13,210200.0,12.2597,12.337,12.2532,12.3306,210200.0
2011-02-22 09:30:00,18.96,18.98,18.75,18.89,119700.0,12.221,12.2339,12.0856,12.1759,119700.0
2011-02-22 10:00:00,18.88,18.92,18.8,18.8,68900.0,12.1694,12.1952,12.1179,12.1179,68900.0
2011-02-22 10:30:00,18.8,18.9,18.79,18.83,62000.0,12.1179,12.1823,12.1114,12.1372,62000.0
2011-02-22 11:00:00,18.84,18.86,18.78,18.79,57800.0,12.1437,12.1565,12.105,12.1114,57800.0
2011-02-22 11:30:00,18.8,18.86,18.77,18.85,78300.0,12.1179,12.1565,12.0985,12.1501,78300.0
2011-02-22 12:00:00,18.84,18.85,18.78,18.82,29400.0,12.1437,12.1501,12.105,12.1308,29400.0
2011-02-22 12:30:00,18.82,18.83,18.75,18.77,58700.0,12.1308,12.1372,12.0856,12.0985,58700.0
2011-02-22 13:00:00,18.77,18.81,18.71,18.73,69200.0,12.0985,12.1243,12.0599,12.0727,69200.0
2011-02-22 13:30:00,18.74,18.77,18.72,18.75,210900.0,12.0792,12.0985,12.0663,12.0856,210900.0
2011-02-22 14:00:00,18.75,18.78,18.74,18.75,53000.0,12.0856,12.105,12.0792,12.0856,53000.0
2011-02-22 14:30:00,18.76,18.77,18.72,18.72,69900.0,12.0921,12.0985,12.0663,12.0663,69900.0
2011-02-22 15:00:00,18.72,18.75,18.67,18.68,89100.0,12.0663,12.0856,12.0341,12.0405,89100.0
2011-02-22 15:30:00,18.68,18.73,18.66,18.7,229500.0,12.0405,12.0727,12.0276,12.0534,229500.0
2011-02-23 09:30:00,18.64,18.79,18.64,18.77,34600.0,12.0147,12.1114,12.0147,12.0985,34600.0
2011-02-23 10:00:00,18.77,18.84,18.66,18.8,56700.0,12.0985,12.1437,12.0276,12.1179,56700.0
2011-02-23 10:30:00,18.8,18.83,18.68,18.79,40000.0,12.1179,12.1372,12.0405,12.1114,40000.0
2011-02-23 11:00:00,18.78,18.86,18.72,18.73,90900.0,12.105,12.1565,12.0663,12.0727,90900.0
2011-02-23 11:30:00,18.73,18.74,18.56,18.56,73500.0,12.0727,12.0792,11.9632,11.9632,73500.0
2011-02-23 12:00:00,18.57,18.57,18.38,18.46,84400.0,11.9696,11.9696,11.8471,11.8987,84400.0
2011-02-23 12:30:00,18.47,18.55,18.45,18.48,39100.0,11.9052,11.9567,11.8923,11.9116,39100.0
2011-02-23 13:00:00,18.48,18.48,18.3,18.38,101300.0,11.9116,11.9116,11.7956,11.8471,101300.0
2011-02-23 13:30:00,18.39,18.49,18.36,18.48,170500.0,11.8536,11.9181,11.8343,11.9116,170500.0
2011-02-23 14:00:00,18.48,18.57,18.46,18.55,64900.0,11.9116,11.9696,11.8987,11.9567,64900.0
2011-02-23 14:30:00,18.56,18.63,18.54,18.61,50200.0,11.9632,12.0083,11.9503,11.9954,50200.0
2011-02-23 15:00:00,18.62,18.63,18.52,18.57,83800.0,12.0018,12.0083,11.9374,11.9696,83800.0
2011-02-23 15:30:00,18.56,18.59,18.45,18.46,135600.0,11.9632,11.9825,11.8923,11.8987,135600.0
2011-02-24 09:30:00,18.47,18.6,18.41,18.5,33700.0,11.9052,11.989,11.8665,11.9245,33700.0
2011-02-24 10:00:00,18.49,18.61,18.44,18.52,36100.0,11.9181,11.9954,11.8858,11.9374,36100.0
2011-02-24 10:30:00,18.51,18.53,18.41,18.43,37100.0,11.9309,11.9438,11.8665,11.8794,37100.0
2011-02-24 11:00:00,18.43,18.46,18.34,18.39,47400.0,11.8794,11.8987,11.8214,11.8536,47400.0
2011-02-24 11:30:00,18.39,18.42,18.21,18.29,35100.0,11.8536,11.8729,11.7376,11.7891,35100.0
2011-02-24 12:00:00,18.29,18.29,18.2,18.21,32700.0,11.7891,11.7891,11.7311,11.7376,32700.0
2011-02-24 12:30:00,18.21,18.3,18.2,18.29,37600.0,11.7376,11.7956,11.7311,11.7891,37600.0
2011-02-24 13:00:00,18.28,18.3,18.12,18.16,101800.0,11.7827,11.7956,11.6796,11.7053,101800.0
2011-02-24 13:30:00,18.15,18.16,17.97,18.02,65600.0,11.6989,11.7053,11.5829,11.6151,65600.0
2011-02-24 14:00:00,18.03,18.25,18.03,18.21,27300.0,11.6216,11.7634,11.6216,11.7376,27300.0
2011-02-24 14:30:00,18.22,18.26,18.18,18.21,28500.0,11.744,11.7698,11.7182,11.7376,28500.0
2011-02-24 15:00:00,18.21,18.28,18.18,18.24,50100.0,11.7376,11.7827,11.7182,11.7569,50100.0
2011-02-24 15:30:00,18.23,18.28,18.17,18.25,169300.0,11.7505,11.7827,11.7118,11.7634,169300.0
2011-02-25 09:30:00,18.3,18.43,18.21,18.28,33200.0,11.7956,11.8794,11.7376,11.7827,33200.0
2011-02-25 10:00:00,18.25,18.41,18.25,18.26,24600.0,11.7634,11.8665,11.7634,11.7698,24600.0
2011-02-25 10:30:00,18.25,18.38,18.22,18.38,78000.0,11.7634,11.8471,11.744,11.8471,78000.0
2011-02-25 11:00:00,18.37,18.37,18.33,18.33,44400.0,11.8407,11.8407,11.8149,11.8149,44400.0
2011-02-25 11:30:00,18.34,18.39,18.3,18.37,25400.0,11.8214,11.8536,11.7956,11.8407,25400.0
2011-02-25 12:00:00,18.37,18.45,18.36,18.45,23000.0,11.8407,11.8923,11.8343,11.8923,23000.0
2011-02-25 12:30:00,18.44,18.45,18.4,18.42,70600.0,11.8858,11.8923,11.86,11.8729,70600.0
2011-02-25 13:00:00,18.44,18.49,18.41,18.48,20500.0,11.8858,11.9181,11.8665,11.9116,20500.0
2011-02-25 13:30:00,18.46,18.47,18.4,18.4,17400.0,11.8987,11.9052,11.86,11.86,17400.0
2011-02-25 14:00:00,18.39,18.44,18.37,18.39,31300.0,11.8536,11.8858,11.8407,11.8536,31300.0
2011-02-25 14:30:00,18.4,18.43,18.39,18.43,14600.0,11.86,11.8794,11.8536,11.8794,14600.0
2011-02-25 15:00:00,18.43,18.43,18.39,18.41,44400.0,11.8794,11.8794,11.8536,11.8665,44400.0
2011-02-25 15:30:00,18.4,18.49,18.4,18.48,152700.0,11.86,11.9181,11.86,11.9116,152700.0
2011-02-28 09:30:00,18.56,18.7,18.49,18.66,32500.0,11.9632,12.0534,11.9181,12.0276,32500.0
2011-02-28 10:00:00,18.65,18.77,18.65,18.74,21800.0,12.0212,12.0985,12.0212,12.0792,21800.0
2011-02-28 10:30:00,18.74,18.81,18.73,18.79,22600.0,12.0792,12.1243,12.0727,12.1114,22600.0
2011-02-28 11:00:00,18.79,18.79,18.69,18.69,20700.0,12.1114,12.1114,12.047,12.047,20700.0
2011-02-28 11:30:00,18.69,18.74,18.67,18.72,21300.0,12.047,12.0792,12.0341,12.0663,21300.0
2011-02-28 12:00:00,18.71,18.71,18.65,18.66,19800.0,12.0599,12.0599,12.0212,12.0276,19800.0
2011-02-28 12:30:00,18.66,18.67,18.6,18.61,23900.0,12.0276,12.0341,11.989,11.9954,23900.0
2011-02-28 13:00:00,18.62,18.62,18.52,18.53,30300.0,12.0018,12.0018,11.9374,11.9438,30300.0
2011-02-28 13:30:00,18.53,18.61,18.53,18.57,30400.0,11.9438,11.9954,11.9438,11.9696,30400.0
2011-02-28 14:00:00,18.57,18.6,18.54,18.6,15600.0,11.9696,11.989,11.9503,11.989,15600.0
2011-02-28 14:30:00,18.6,18.65,18.6,18.63,22400.0,11.989,12.0212,11.989,12.0083,22400.0
2011-02-28 15:00:00,18.64,18.64,18.56,18.57,33100.0,12.0147,12.0147,11.9632,11.9696,33100.0
2011-02-28 15:30:00,18.57,18.63,18.56,18.62,102300.0,11.9696,12.0083,11.9632,12.0018,102300.0
2011-03-01 09:30:00,19.01,19.49,19.01,19.45,331000.0,12.2532,12.5626,12.2532,12.5368,331000.0
2011-03-01 10:00:00,19.44,19.54,19.2,19.2,211600.0,12.5304,12.5948,12.3757,12.3757,211600.0
2011-03-01 10:30:00,19.2,19.37,19.15,19.37,250500.0,12.3757,12.4853,12.3435,12.4853,250500.0
2011-03-01 11:00:00,19.37,19.52,19.37,19.43,103100.0,12.4853,12.582,12.4853,12.5239,103100.0
2011-03-01 11:30:00,19.41,19.41,19.3,19.31,69000.0,12.5111,12.5111,12.4402,12.4466,69000.0
2011-03-01 12:00:00,19.31,19.33,19.24,19.25,56400.0,12.4466,12.4595,12.4015,12.4079,56400.0
2011-03-01 12:30:00,19.24,19.38,19.24,19.32,55100.0,12.4015,12.4917,12.4015,12.453,55100.0
2011-03-01 13:00:00,19.32,19.33,19.24,19.25,58100.0,12.453,12.4595,12.4015,12.4079,58100.0
2011-03-01 13:30:00,19.27,19.29,19.18,19.27,94700.0,12.4208,12.4337,12.3628,12.4208,94700.0
2011-03-01 14:00:00,19.26,19.29,19.21,19.25,136900.0,12.4144,12.4337,12.3821,12.4079,136900.0
2011-03-01 14:30:00,19.25,19.29,19.21,19.21,122600.0,12.4079,12.4337,12.3821,12.3821,122600.0
2011-03-01 15:00:00,19.22,19.32,19.16,19.25,163700.0,12.3886,12.453,12.3499,12.4079,163700.0
2011-03-01 15:30:00,19.26,19.33,19.22,19.24,297700.0,12.4144,12.4595,12.3886,12.4015,297700.0
2011-03-02 09:30:00,19.25,19.4,19.12,19.34,95800.0,12.4079,12.5046,12.3241,12.4659,95800.0
2011-03-02 10:00:00,19.34,19.35,19.26,19.29,84200.0,12.4659,12.4724,12.4144,12.4337,84200.0
2011-03-02 10:30:00,19.3,19.55,19.3,19.43,71600.0,12.4402,12.6013,12.4402,12.5239,71600.0
2011-03-02 11:00:00,19.41,19.48,19.27,19.29,63200.0,12.5111,12.5562,12.4208,12.4337,63200.0
2011-03-02 11:30:00,19.28,19.33,19.1,19.12,31500.0,12.4273,12.4595,12.3112,12.3241,31500.0
2011-03-02 12:00:00,19.11,19.27,19.1,19.26,21800.0,12.3177,12.4208,12.3112,12.4144,21800.0
2011-03-02 12:30:00,19.25,19.3,19.23,19.23,12700.0,12.4079,12.4402,12.395,12.395,12700.0
2011-03-02 13:00:00,19.21,19.28,19.13,19.2,37900.0,12.3821,12.4273,12.3306,12.3757,37900.0
2011-03-02 13:30:00,19.21,19.23,19.13,19.15,28800.0,12.3821,12.395,12.3306,12.3435,28800.0
2011-03-02 14:00:00,19.15,19.24,19.11,19.15,22200.0,12.3435,12.4015,12.3177,12.3435,22200.0
2011-03-02 14:30:00,19.15,19.31,19.14,19.24,30300.0,12.3435,12.4466,12.337,12.4015,30300.0
2011-03-02 15:00:00,19.23,19.32,19.23,19.26,41400.0,12.395,12.453,12.395,12.4144,41400.0
2011-03-02 15:30:00,19.25,19.27,19.17,19.17,162400.0,12.4079,12.4208,12.3564,12.3564,162400.0
2011-03-03 09:30:00,19.73,19.86,19.67,19.84,163000.0,12.7173,12.8011,12.6786,12.7882,163000.0
2011-03-03 10:00:00,19.84,19.92,19.78,19.9,88100.0,12.7882,12.8398,12.7495,12.8269,88100.0
2011-03-03 10:30:00,19.89,19.96,19.83,19.92,70400.0,12.8204,12.8656,12.7818,12.8398,70400.0
2011-03-03 11:00:00,19.92,19.93,19.89,19.9,61300.0,12.8398,12.8462,12.8204,12.8269,61300.0
2011-03-03 11:30:00,19.9,19.94,19.86,19.94,50500.0,12.8269,12.8527,12.8011,12.8527,50500.0
2011-03-03 12:00:00,19.94,19.95,19.87,19.9,44400.0,12.8527,12.8591,12.8076,12.8269,44400.0
2011-03-03 12:30:00,19.89,19.96,19.89,19.9,53900.0,12.8204,12.8656,12.8204,12.8269,53900.0
2011-03-03 13:00:00,19.9,19.91,19.88,19.88,30100.0,12.8269,12.8333,12.814,12.814,30100.0
2011-03-03 13:30:00,19.88,19.93,19.87,19.9,84400.0,12.814,12.8462,12.8076,12.8269,84400.0
2011-03-03 14:00:00,19.89,19.96,19.89,19.94,41500.0,12.8204,12.8656,12.8204,12.8527,41500.0
2011-03-03 14:30:00,19.94,19.96,19.89,19.92,56700.0,12.8527,12.8656,12.8204,12.8398,56700.0
2011-03-03 15:00:00,19.92,19.93,19.91,19.92,30000.0,12.8398,12.8462,12.8333,12.8398,30000.0
2011-03-03 15:30:00,19.91,19.95,19.87,19.9,195800.0,12.8333,12.8591,12.8076,12.8269,195800.0
2011-03-04 09:30:00,19.92,19.99,19.7,19.83,65700.0,12.8398,12.8849,12.698,12.7818,65700.0
2011-03-04 10:00:00,19.84,19.84,19.59,19.66,43100.0,12.7882,12.7882,12.6271,12.6722,43100.0
2011-03-04 10:30:00,19.67,19.82,19.67,19.8,43100.0,12.6786,12.7753,12.6786,12.7624,43100.0
2011-03-04 11:00:00,19.8,19.81,19.67,19.76,47100.0,12.7624,12.7689,12.6786,12.7367,47100.0
2011-03-04 11:30:00,19.76,19.83,19.7,19.71,39100.0,12.7367,12.7818,12.698,12.7044,39100.0
2011-03-04 12:00:00,19.7,19.7,19.53,19.53,28200.0,12.698,12.698,12.5884,12.5884,28200.0
2011-03-04 12:30:00,19.53,19.54,19.49,19.5,40100.0,12.5884,12.5948,12.5626,12.5691,40100.0
2011-03-04 13:00:00,19.5,19.5,19.41,19.46,49500.0,12.5691,12.5691,12.5111,12.5433,49500.0
2011-03-04 13:30:00,19.46,19.53,19.41,19.46,31600.0,12.5433,12.5884,12.5111,12.5433,31600.0
2011-03-04 14:00:00,19.45,19.53,19.43,19.53,29600.0,12.5368,12.5884,12.5239,12.5884,29600.0
2011-03-04 14:30:00,19.52,19.62,19.5,19.62,51600.0,12.582,12.6464,12.5691,12.6464,51600.0
2011-03-04 15:00:00,19.63,19.69,19.56,19.58,46400.0,12.6529,12.6915,12.6077,12.6206,46400.0
2011-03-04 15:30:00,19.57,19.76,19.57,19.73,129500.0,12.6142,12.7367,12.6142,12.7173,129500.0
2011-03-07 09:30:00,19.87,19.98,19.73,19.84,86000.0,12.8076,12.8785,12.7173,12.7882,86000.0
2011-03-07 10:00:00,19.85,19.89,19.69,19.82,67500.0,12.7947,12.8204,12.6915,12.7753,67500.0
2011-03-07 10:30:00,19.82,19.82,19.36,19.38,94300.0,12.7753,12.7753,12.4788,12.4917,94300.0
2011-03-07 11:00:00,19.38,19.42,19.25,19.32,76100.0,12.4917,12.5175,12.4079,12.453,76100.0
2011-03-07 11:30:00,19.32,19.37,19.18,19.22,40300.0,12.453,12.4853,12.3628,12.3886,40300.0
2011-03-07 12:00:00,19.22,19.28,19.18,19.24,35300.0,12.3886,12.4273,12.3628,12.4015,35300.0
2011-03-07 12:30:00,19.25,19.31,19.21,19.21,48200.0,12.4079,12.4466,12.3821,12.3821,48200.0
2011-03-07 13:00:00,19.22,19.25,19.19,19.21,51200.0,12.3886,12.4079,12.3692,12.3821,51200.0
2011-03-07 13:30:00,19.21,19.3,19.2,19.25,66400.0,12.3821,12.4402,12.3757,12.4079,66400.0
2011-03-07 14:00:00,19.26,19.4,19.25,19.38,54300.0,12.4144,12.5046,12.4079,12.4917,54300.0
2011-03-07 14:30:00,19.36,19.38,19.29,19.33,41000.0,12.4788,12.4917,12.4337,12.4595,41000.0
2011-03-07 15:00:00,19.33,19.45,19.28,19.42,77200.0,12.4595,12.5368,12.4273,12.5175,77200.0
2011-03-07 15:30:00,19.42,19.48,19.36,19.37,140300.0,12.5175,12.5562,12.4788,12.4853,140300.0
2011-03-08 09:30:00,19.35,19.38,19.07,19.19,58200.0,12.4724,12.4917,12.2919,12.3692,58200.0
2011-03-08 10:00:00,19.23,19.45,19.23,19.33,46900.0,12.395,12.5368,12.395,12.4595,46900.0
2011-03-08 10:30:00,19.34,19.58,19.33,19.52,59000.0,12.4659,12.6206,12.4595,12.582,59000.0
2011-03-08 11:00:00,19.52,19.6,19.44,19.59,46800.0,12.582,12.6335,12.5304,12.6271,46800.0
2011-03-08 11:30:00,19.61,19.66,19.53,19.66,36100.0,12.64,12.6722,12.5884,12.6722,36100.0
2011-03-08 12:00:00,19.66,19.73,19.64,19.66,37900.0,12.6722,12.7173,12.6593,12.6722,37900.0
2011-03-08 12:30:00,19.66,19.71,19.64,19.68,38700.0,12.6722,12.7044,12.6593,12.6851,38700.0
2011-03-08 13:00:00,19.68,19.79,19.68,19.78,43400.0,12.6851,12.756,12.6851,12.7495,43400.0
2011-03-08 13:30:00,19.78,19.85,19.77,19.82,23000.0,12.7495,12.7947,12.7431,12.7753,23000.0
2011-03-08 14:00:00,19.82,19.82,19.74,19.76,39100.0,12.7753,12.7753,12.7238,12.7367,39100.0
2011-03-08 14:30:00,19.76,19.86,19.72,19.84,37400.0,12.7367,12.8011,12.7109,12.7882,37400.0
2011-03-08 15:00:00,19.84,19.86,19.77,19.81,55000.0,12.7882,12.8011,12.7431,12.7689,55000.0
2011-03-08 15:30:00,19.81,19.81,19.72,19.74,134100.0,12.7689,12.7689,12.7109,12.7238,134100.0
2011-03-09 09:30:00,19.67,19.84,19.58,19.68,41300.0,12.6786,12.7882,12.6206,12.6851,41300.0
2011-03-09 10:00:00,19.67,19.76,19.55,19.76,18900.0,12.6786,12.7367,12.6013,12.7367,18900.0
2011-03-09 10:30:00,19.76,19.79,19.63,19.64,36800.0,12.7367,12.756,12.6529,12.6593,36800.0
2011-03-09 11:00:00,19.62,19.75,19.57,19.7,27800.0,12.6464,12.7302,12.6142,12.698,27800.0
2011-03-09 11:30:00,19.69,19.8,19.64,19.76,35200.0,12.6915,12.7624,12.6593,12.7367,35200.0
2011-03-09 12:00:00,19.78,19.83,19.7,19.73,10800.0,12.7495,12.7818,12.698,12.7173,10800.0
2011-03-09 12:30:00,19.74,19.83,19.74,19.76,31200.0,12.7238,12.7818,12.7238,12.7367,31200.0
2011-03-09 13:00:00,19.77,19.81,19.72,19.79,30600.0,12.7431,12.7689,12.7109,12.756,30600.0
2011-03-09 13:30:00,19.78,19.78,19.67,19.7,28300.0,12.7495,12.7495,12.6786,12.698,28300.0
2011-03-09 14:00:00,19.71,19.79,19.71,19.76,26300.0,12.7044,12.756,12.7044,12.7367,26300.0
2011-03-09 14:30:00,19.75,19.82,19.72,19.8,32800.0,12.7302,12.7753,12.7109,12.7624,32800.0
2011-03-09 15:00:00,19.8,19.84,19.78,19.81,43700.0,12.7624,12.7882,12.7495,12.7689,43700.0
2011-03-09 15:30:00,19.82,19.83,19.76,19.79,96700.0,12.7753,12.7818,12.7367,12.756,96700.0
2011-03-10 09:30:00,19.46,19.51,19.14,19.19,69000.0,12.5433,12.5755,12.337,12.3692,69000.0
2011-03-10 10:00:00,19.2,19.32,19.09,19.25,40100.0,12.3757,12.453,12.3048,12.4079,40100.0
2011-03-10 10:30:00,19.24,19.44,19.19,19.42,45300.0,12.4015,12.5304,12.3692,12.5175,45300.0
2011-03-10 11:00:00,19.43,19.64,19.43,19.58,90800.0,12.5239,12.6593,12.5239,12.6206,90800.0
2011-03-10 11:30:00,19.58,19.64,19.5,19.64,32500.0,12.6206,12.6593,12.5691,12.6593,32500.0
2011-03-10 12:00:00,19.62,19.65,19.53,19.59,52000.0,12.6464,12.6657,12.5884,12.6271,52000.0
2011-03-10 12:30:00,19.59,19.63,19.54,19.61,26600.0,12.6271,12.6529,12.5948,12.64,26600.0
2011-03-10 13:00:00,19.61,19.76,19.59,19.71,96700.0,12.64,12.7367,12.6271,12.7044,96700.0
2011-03-10 13:30:00,19.7,19.7,19.49,19.64,59800.0,12.698,12.698,12.5626,12.6593,59800.0
2011-03-10 14:00:00,19.64,19.67,19.61,19.65,41200.0,12.6593,12.6786,12.64,12.6657,41200.0
2011-03-10 14:30:00,19.65,19.75,19.65,19.69,75500.0,12.6657,12.7302,12.6657,12.6915,75500.0
2011-03-10 15:00:00,19.69,19.7,19.58,19.6,100100.0,12.6915,12.698,12.6206,12.6335,100100.0
2011-03-10 15:30:00,19.61,19.67,19.56,19.57,174500.0,12.64,12.6786,12.6077,12.6142,174500.0
2011-03-11 09:30:00,19.49,19.75,19.45,19.56,54800.0,12.5626,12.7302,12.5368,12.6077,54800.0
2011-03-11 10:00:00,19.54,19.55,19.4,19.45,28200.0,12.5948,12.6013,12.5046,12.5368,28200.0
2011-03-11 10:30:00,19.44,19.49,19.4,19.46,21500.0,12.5304,12.5626,12.5046,12.5433,21500.0
2011-03-11 11:00:00,19.48,19.62,19.48,19.6,21700.0,12.5562,12.6464,12.5562,12.6335,21700.0
2011-03-11 11:30:00,19.61,19.85,19.6,19.78,41500.0,12.64,12.7947,12.6335,12.7495,41500.0
2011-03-11 12:00:00,19.79,19.84,19.74,19.82,32200.0,12.756,12.7882,12.7238,12.7753,32200.0
2011-03-11 12:30:00,19.81,19.82,19.7,19.7,23200.0,12.7689,12.7753,12.698,12.698,23200.0
2011-03-11 13:00:00,19.7,19.7,19.55,19.61,29400.0,12.698,12.698,12.6013,12.64,29400.0
2011-03-11 13:30:00,19.6,19.61,19.54,19.55,20800.0,12.6335,12.64,12.5948,12.6013,20800.0
2011-03-11 14:00:00,19.55,19.61,19.53,19.6,19600.0,12.6013,12.64,12.5884,12.6335,19600.0
2011-03-11 14:30:00,19.59,19.62,19.55,19.56,27400.0,12.6271,12.6464,12.6013,12.6077,27400.0
2011-03-11 15:00:00,19.56,19.65,19.56,19.64,38100.0,12.6077,12.6657,12.6077,12.6593,38100.0
2011-03-11 15:30:00,19.65,19.67,19.54,19.56,129100.0,12.6657,12.6786,12.5948,12.6077,129100.0
2011-03-14 09:30:00,19.38,19.64,19.19,19.61,60000.0,12.4917,12.6593,12.3692,12.64,60000.0
2011-03-14 10:00:00,19.61,19.66,19.51,19.58,25100.0,12.64,12.6722,12.5755,12.6206,25100.0
2011-03-14 10:30:00,19.57,19.65,19.43,19.49,32700.0,12.6142,12.6657,12.5239,12.5626,32700.0
2011-03-14 11:00:00,19.49,19.58,19.33,19.35,21300.0,12.5626,12.6206,12.4595,12.4724,21300.0
2011-03-14 11:30:00,19.35,19.44,19.3,19.39,18800.0,12.4724,12.5304,12.4402,12.4982,18800.0
2011-03-14 12:00:00,19.38,19.42,19.33,19.4,12300.0,12.4917,12.5175,12.4595,12.5046,12300.0
2011-03-14 12:30:00,19.4,19.41,19.34,19.41,12500.0,12.5046,12.5111,12.4659,12.5111,12500.0
2011-03-14 13:00:00,19.41,19.51,19.41,19.46,33800.0,12.5111,12.5755,12.5111,12.5433,33800.0
2011-03-14 13:30:00,19.45,19.49,19.4,19.43,21300.0,12.5368,12.5626,12.5046,12.5239,21300.0
2011-03-14 14:00:00,19.42,19.53,19.42,19.51,16700.0,12.5175,12.5884,12.5175,12.5755,16700.0
2011-03-14 14:30:00,19.51,19.52,19.46,19.5,24300.0,12.5755,12.582,12.5433,12.5691,24300.0
2011-03-14 15:00:00,19.49,19.6,19.49,19.59,47200.0,12.5626,12.6335,12.5626,12.6271,47200.0
2011-03-14 15:30:00,19.6,19.67,19.56,19.64,135700.0,12.6335,12.6786,12.6077,12.6593,135700.0
2011-03-15 09:30:00,19.06,19.24,18.95,19.08,80300.0,12.2855,12.4015,12.2146,12.2983,80300.0
2011-03-15 10:00:00,19.07,19.42,19.05,19.41,65200.0,12.2919,12.5175,12.279,12.5111,65200.0
2011-03-15 10:30:00,19.4,19.4,19.2,19.25,27300.0,12.5046,12.5046,12.3757,12.4079,27300.0
2011-03-15 11:00:00,19.23,19.23,19.09,19.18,24300.0,12.395,12.395,12.3048,12.3628,24300.0
2011-03-15 11:30:00,19.17,19.19,19.11,19.15,32700.0,12.3564,12.3692,12.3177,12.3435,32700.0
2011-03-15 12:00:00,19.15,19.25,19.14,19.2,24200.0,12.3435,12.4079,12.337,12.3757,24200.0
2011-03-15 12:30:00,19.21,19.21,19.04,19.13,27000.0,12.3821,12.3821,12.2726,12.3306,27000.0
2011-03-15 13:00:00,19.14,19.15,19.09,19.11,26200.0,12.337,12.3435,12.3048,12.3177,26200.0
2011-03-15 13:30:00,19.1,19.18,19.1,19.16,50100.0,12.3112,12.3628,12.3112,12.3499,50100.0
2011-03-15 14:00:00,19.16,19.28,19.09,19.27,84700.0,12.3499,12.4273,12.3048,12.4208,84700.0
2011-03-15 14:30:00,19.27,19.35,19.24,19.3,58800.0,12.4208,12.4724,12.4015,12.4402,58800.0
2011-03-15 15:00:00,19.29,19.52,19.29,19.51,80900.0,12.4337,12.582,12.4337,12.5755,80900.0
2011-03-15 15:30:00,19.5,19.56,19.43,19.44,208300.0,12.5691,12.6077,12.5239,12.5304,208300.0
2011-03-16 09:30:00,19.42,19.56,19.31,19.54,56800.0,12.5175,12.6077,12.4466,12.5948,56800.0
2011-03-16 10:00:00,19.55,19.6,19.49,19.56,47000.0,12.6013,12.6335,12.5626,12.6077,47000.0
2011-03-16 10:30:00,19.58,19.64,19.46,19.46,19700.0,12.6206,12.6593,12.5433,12.5433,19700.0
2011-03-16 11:00:00,19.48,19.59,19.3,19.51,99500.0,12.5562,12.6271,12.4402,12.5755,99500.0
2011-03-16 11:30:00,19.56,19.62,19.49,19.51,41000.0,12.6077,12.6464,12.5626,12.5755,41000.0
2011-03-16 12:00:00,19.49,19.55,19.42,19.55,45400.0,12.5626,12.6013,12.5175,12.6013,45400.0
2011-03-16 12:30:00,19.55,19.57,19.48,19.56,19200.0,12.6013,12.6142,12.5562,12.6077,19200.0
2011-03-16 13:00:00,19.57,19.61,19.43,19.53,42800.0,12.6142,12.64,12.5239,12.5884,42800.0
2011-03-16 13:30:00,19.53,19.54,19.39,19.47,60600.0,12.5884,12.5948,12.4982,12.5497,60600.0
2011-03-16 14:00:00,19.46,19.53,19.38,19.47,143400.0,12.5433,12.5884,12.4917,12.5497,143400.0
2011-03-16 14:30:00,19.47,19.73,19.45,19.72,94500.0,12.5497,12.7173,12.5368,12.7109,94500.0
2011-03-16 15:00:00,19.71,19.79,19.67,19.74,162700.0,12.7044,12.756,12.6786,12.7238,162700.0
2011-03-16 15:30:00,19.74,19.82,19.67,19.75,429200.0,12.7238,12.7753,12.6786,12.7302,429200.0
2011-03-17 09:30:00,20.0,20.14,19.92,19.96,103100.0,12.8913,12.9816,12.8398,12.8656,103100.0
2011-03-17 10:00:00,19.97,20.16,19.95,20.11,80600.0,12.872,12.9945,12.8591,12.9623,80600.0
2011-03-17 10:30:00,20.11,20.11,19.97,20.0,72400.0,12.9623,12.9623,12.872,12.8913,72400.0
2011-03-17 11:00:00,20.0,20.03,19.94,19.98,59400.0,12.8913,12.9107,12.8527,12.8785,59400.0
2011-03-17 11:30:00,19.98,20.02,19.93,19.96,51700.0,12.8785,12.9042,12.8462,12.8656,51700.0
2011-03-17 12:00:00,19.97,20.08,19.96,20.05,37300.0,12.872,12.9429,12.8656,12.9236,37300.0
2011-03-17 12:30:00,20.05,20.05,19.98,20.03,25300.0,12.9236,12.9236,12.8785,12.9107,25300.0
2011-03-17 13:00:00,20.01,20.05,19.92,19.92,33600.0,12.8978,12.9236,12.8398,12.8398,33600.0
2011-03-17 13:30:00,19.92,20.01,19.89,19.96,55000.0,12.8398,12.8978,12.8204,12.8656,55000.0
2011-03-17 14:00:00,19.96,20.0,19.9,19.96,58300.0,12.8656,12.8913,12.8269,12.8656,58300.0
2011-03-17 14:30:00,19.95,20.02,19.93,20.01,28900.0,12.8591,12.9042,12.8462,12.8978,28900.0
2011-03-17 15:00:00,20.0,20.05,19.92,19.93,54600.0,12.8913,12.9236,12.8398,12.8462,54600.0
2011-03-17 15:30:00,19.93,20.01,19.93,19.96,132700.0,12.8462,12.8978,12.8462,12.8656,132700.0
2011-03-18 09:30:00,20.21,20.27,20.14,20.21,209200.0,13.0267,13.0654,12.9816,13.0267,209200.0
2011-03-18 10:00:00,20.22,20.24,20.12,20.19,39400.0,13.0332,13.046,12.9687,13.0138,39400.0
2011-03-18 10:30:00,20.19,20.24,20.13,20.17,26700.0,13.0138,13.046,12.9751,13.0009,26700.0
2011-03-18 11:00:00,20.18,20.19,20.06,20.07,43900.0,13.0074,13.0138,12.93,12.9365,43900.0
2011-03-18 11:30:00,20.07,20.14,20.04,20.12,25200.0,12.9365,12.9816,12.9171,12.9687,25200.0
2011-03-18 12:00:00,20.13,20.19,20.12,20.16,6900.0,12.9751,13.0138,12.9687,12.9945,6900.0
2011-03-18 12:30:00,20.19,20.19,20.14,20.17,13800.0,13.0138,13.0138,12.9816,13.0009,13800.0
2011-03-18 13:00:00,20.17,20.2,20.16,20.18,13300.0,13.0009,13.0203,12.9945,13.0074,13300.0
2011-03-18 13:30:00,20.2,20.23,20.16,20.21,19300.0,13.0203,13.0396,12.9945,13.0267,19300.0
2011-03-18 14:00:00,20.21,20.21,20.09,20.17,30100.0,13.0267,13.0267,12.9494,13.0009,30100.0
2011-03-18 14:30:00,20.17,20.22,20.1,20.12,94300.0,13.0009,13.0332,12.9558,12.9687,94300.0
2011-03-18 15:00:00,20.12,20.15,20.08,20.09,70300.0,12.9687,12.988,12.9429,12.9494,70300.0
2011-03-18 15:30:00,20.1,20.32,20.08,20.32,339600.0,12.9558,13.0976,12.9429,13.0976,339600.0
2011-03-21 09:30:00,20.47,20.7,20.38,20.7,74800.0,13.1943,13.3425,13.1363,13.3425,74800.0
2011-03-21 10:00:00,20.68,20.8,20.67,20.78,97600.0,13.3297,13.407,13.3232,13.3941,97600.0
2011-03-21 10:30:00,20.79,20.8,20.72,20.78,57800.0,13.4006,13.407,13.3554,13.3941,57800.0
2011-03-21 11:00:00,20.78,20.85,20.78,20.82,45300.0,13.3941,13.4392,13.3941,13.4199,45300.0
2011-03-21 11:30:00,20.81,20.83,20.78,20.81,50700.0,13.4134,13.4263,13.3941,13.4134,50700.0
2011-03-21 12:00:00,20.81,20.88,20.79,20.88,83600.0,13.4134,13.4586,13.4006,13.4586,83600.0
2011-03-21 12:30:00,20.89,20.89,20.83,20.85,131100.0,13.465,13.465,13.4263,13.4392,131100.0
2011-03-21 13:00:00,20.84,20.85,20.77,20.79,31800.0,13.4328,13.4392,13.3877,13.4006,31800.0
2011-03-21 13:30:00,20.79,20.85,20.77,20.83,33100.0,13.4006,13.4392,13.3877,13.4263,33100.0
2011-03-21 14:00:00,20.84,20.84,20.77,20.78,48100.0,13.4328,13.4328,13.3877,13.3941,48100.0
2011-03-21 14:30:00,20.79,20.83,20.75,20.8,53300.0,13.4006,13.4263,13.3748,13.407,53300.0
2011-03-21 15:00:00,20.8,20.81,20.75,20.77,70200.0,13.407,13.4134,13.3748,13.3877,70200.0
2011-03-21 15:30:00,20.78,20.82,20.76,20.82,277100.0,13.3941,13.4199,13.3812,13.4199,277100.0
2011-03-22 09:30:00,20.8,20.82,20.67,20.75,35100.0,13.407,13.4199,13.3232,13.3748,35100.0
2011-03-22 10:00:00,20.7,20.77,20.66,20.77,23700.0,13.3425,13.3877,13.3168,13.3877,23700.0
2011-03-22 10:30:00,20.78,20.78,20.59,20.62,24100.0,13.3941,13.3941,13.2716,13.291,24100.0
2011-03-22 11:00:00,20.59,20.73,20.59,20.68,24000.0,13.2716,13.3619,13.2716,13.3297,24000.0
2011-03-22 11:30:00,20.68,20.72,20.67,20.69,18500.0,13.3297,13.3554,13.3232,13.3361,18500.0
2011-03-22 12:00:00,20.69,20.76,20.68,20.73,170900.0,13.3361,13.3812,13.3297,13.3619,170900.0
2011-03-22 12:30:00,20.73,20.8,20.73,20.75,50300.0,13.3619,13.407,13.3619,13.3748,50300.0
2011-03-22 13:00:00,20.76,20.77,20.72,20.73,23100.0,13.3812,13.3877,13.3554,13.3619,23100.0
2011-03-22 13:30:00,20.72,20.83,20.69,20.82,37500.0,13.3554,13.4263,13.3361,13.4199,37500.0
2011-03-22 14:00:00,20.81,20.81,20.67,20.68,48300.0,13.4134,13.4134,13.3232,13.3297,48300.0
2011-03-22 14:30:00,20.68,20.75,20.67,20.74,30200.0,13.3297,13.3748,13.3232,13.3683,30200.0
2011-03-22 15:00:00,20.74,20.75,20.71,20.74,33900.0,13.3683,13.3748,13.349,13.3683,33900.0
2011-03-22 15:30:00,20.74,20.76,20.71,20.73,348900.0,13.3683,13.3812,13.349,13.3619,348900.0
2011-03-23 09:30:00,20.7,20.7,20.51,20.65,27800.0,13.3425,13.3425,13.2201,13.3103,27800.0
2011-03-23 10:00:00,20.64,20.69,20.53,20.69,28900.0,13.3039,13.3361,13.233,13.3361,28900.0
2011-03-23 10:30:00,20.69,20.72,20.58,20.69,26100.0,13.3361,13.3554,13.2652,13.3361,26100.0
2011-03-23 11:00:00,20.7,20.81,20.69,20.77,38800.0,13.3425,13.4134,13.3361,13.3877,38800.0
2011-03-23 11:30:00,20.79,20.82,20.67,20.67,33700.0,13.4006,13.4199,13.3232,13.3232,33700.0
2011-03-23 12:00:00,20.68,20.74,20.65,20.73,19900.0,13.3297,13.3683,13.3103,13.3619,19900.0
2011-03-23 12:30:00,20.75,20.77,20.7,20.71,10900.0,13.3748,13.3877,13.3425,13.349,10900.0
2011-03-23 13:00:00,20.71,20.72,20.64,20.66,21700.0,13.349,13.3554,13.3039,13.3168,21700.0
2011-03-23 13:30:00,20.66,20.79,20.65,20.76,21400.0,13.3168,13.4006,13.3103,13.3812,21400.0
2011-03-23 14:00:00,20.77,20.77,20.72,20.74,32800.0,13.3877,13.3877,13.3554,13.3683,32800.0
2011-03-23 14:30:00,20.73,20.8,20.69,20.78,60200.0,13.3619,13.407,13.3361,13.3941,60200.0
2011-03-23 15:00:00,20.79,20.8,20.72,20.73,56300.0,13.4006,13.407,13.3554,13.3619,56300.0
2011-03-23 15:30:00,20.73,20.78,20.72,20.75,242900.0,13.3619,13.3941,13.3554,13.3748,242900.0
2011-03-24 09:30:00,20.87,20.9,20.77,20.84,39900.0,13.4521,13.4715,13.3877,13.4328,39900.0
2011-03-24 10:00:00,20.85,20.88,20.76,20.88,44500.0,13.4392,13.4586,13.3812,13.4586,44500.0
2011-03-24 10:30:00,20.86,20.96,20.85,20.94,73700.0,13.4457,13.5101,13.4392,13.4972,73700.0
2011-03-24 11:00:00,20.94,21.02,20.93,20.99,93000.0,13.4972,13.5488,13.4908,13.5295,93000.0
2011-03-24 11:30:00,21.0,21.04,20.99,21.03,46100.0,13.5359,13.5617,13.5295,13.5553,46100.0
2011-03-24 12:00:00,21.05,21.18,21.05,21.16,37500.0,13.5681,13.6519,13.5681,13.639,37500.0
2011-03-24 12:30:00,21.14,21.14,20.98,20.98,34700.0,13.6262,13.6262,13.523,13.523,34700.0
2011-03-24 13:00:00,20.98,21.03,20.98,21.01,203900.0,13.523,13.5553,13.523,13.5424,203900.0
2011-03-24 13:30:00,21.01,21.07,20.99,21.07,103700.0,13.5424,13.581,13.5295,13.581,103700.0
2011-03-24 14:00:00,21.07,21.1,21.02,21.02,58700.0,13.581,13.6004,13.5488,13.5488,58700.0
2011-03-24 14:30:00,21.02,21.1,21.01,21.07,48800.0,13.5488,13.6004,13.5424,13.581,48800.0
2011-03-24 15:00:00,21.07,21.09,21.04,21.04,66000.0,13.581,13.5939,13.5617,13.5617,66000.0
2011-03-24 15:30:00,21.05,21.05,20.97,21.0,116500.0,13.5681,13.5681,13.5166,13.5359,116500.0
2011-03-25 09:30:00,21.1,21.1,20.94,20.99,16000.0,13.6004,13.6004,13.4972,13.5295,16000.0
2011-03-25 10:00:00,21.03,21.07,21.0,21.06,62900.0,13.5553,13.581,13.5359,13.5746,62900.0
2011-03-25 10:30:00,21.09,21.32,21.09,21.29,66900.0,13.5939,13.7422,13.5939,13.7228,66900.0
2011-03-25 11:00:00,21.3,21.36,21.25,21.32,32600.0,13.7293,13.768,13.6971,13.7422,32600.0
2011-03-25 11:30:00,21.33,21.42,21.28,21.41,45700.0,13.7486,13.8066,13.7164,13.8002,45700.0
2011-03-25 12:00:00,21.42,21.42,21.39,21.4,27400.0,13.8066,13.8066,13.7873,13.7937,27400.0
2011-03-25 12:30:00,21.39,21.4,21.32,21.32,21200.0,13.7873,13.7937,13.7422,13.7422,21200.0
2011-03-25 13:00:00,21.31,21.36,21.28,21.36,24300.0,13.7357,13.768,13.7164,13.768,24300.0
2011-03-25 13:30:00,21.35,21.39,21.23,21.27,58500.0,13.7615,13.7873,13.6842,13.7099,58500.0
2011-03-25 14:00:00,21.27,21.34,21.27,21.34,23900.0,13.7099,13.7551,13.7099,13.7551,23900.0
2011-03-25 14:30:00,21.35,21.38,21.29,21.35,78900.0,13.7615,13.7809,13.7228,13.7615,78900.0
2011-03-25 15:00:00,21.36,21.36,21.27,21.3,101200.0,13.768,13.768,13.7099,13.7293,101200.0
2011-03-25 15:30:00,21.3,21.31,21.19,21.25,170200.0,13.7293,13.7357,13.6584,13.6971,170200.0
2011-03-28 09:30:00,21.23,21.43,21.16,21.39,50900.0,13.6842,13.8131,13.639,13.7873,50900.0
2011-03-28 10:00:00,21.38,21.41,21.28,21.28,17700.0,13.7809,13.8002,13.7164,13.7164,17700.0
2011-03-28 10:30:00,21.29,21.32,21.19,21.21,11700.0,13.7228,13.7422,13.6584,13.6713,11700.0
2011-03-28 11:00:00,21.18,21.22,21.12,21.22,18600.0,13.6519,13.6777,13.6133,13.6777,18600.0
2011-03-28 11:30:00,21.22,21.24,21.11,21.23,78000.0,13.6777,13.6906,13.6068,13.6842,78000.0
2011-03-28 12:00:00,21.23,21.26,21.23,21.24,27200.0,13.6842,13.7035,13.6842,13.6906,27200.0
2011-03-28 12:30:00,21.23,21.26,21.21,21.24,40500.0,13.6842,13.7035,13.6713,13.6906,40500.0
2011-03-28 13:00:00,21.24,21.33,21.22,21.3,30500.0,13.6906,13.7486,13.6777,13.7293,30500.0
2011-03-28 13:30:00,21.31,21.31,21.27,21.28,24400.0,13.7357,13.7357,13.7099,13.7164,24400.0
2011-03-28 14:00:00,21.27,21.33,21.27,21.31,53000.0,13.7099,13.7486,13.7099,13.7357,53000.0
2011-03-28 14:30:00,21.31,21.39,21.3,21.34,104600.0,13.7357,13.7873,13.7293,13.7551,104600.0
2011-03-28 15:00:00,21.35,21.36,21.25,21.26,34400.0,13.7615,13.768,13.6971,13.7035,34400.0
2011-03-28 15:30:00,21.25,21.29,21.2,21.24,106100.0,13.6971,13.7228,13.6648,13.6906,106100.0
2011-03-29 09:30:00,21.6,22.0,21.59,21.99,201700.0,13.9227,14.1805,13.9162,14.174,201700.0
2011-03-29 10:00:00,21.99,22.04,21.91,21.99,205600.0,14.174,14.2063,14.1225,14.174,205600.0
2011-03-29 10:30:00,22.0,22.06,21.96,22.06,66100.0,14.1805,14.2192,14.1547,14.2192,66100.0
2011-03-29 11:00:00,22.05,22.2,22.05,22.17,87800.0,14.2127,14.3094,14.2127,14.2901,87800.0
2011-03-29 11:30:00,22.17,22.18,22.09,22.14,59100.0,14.2901,14.2965,14.2385,14.2707,59100.0
2011-03-29 12:00:00,22.15,22.32,22.14,22.29,101900.0,14.2772,14.3867,14.2707,14.3674,101900.0
2011-03-29 12:30:00,22.28,22.39,22.28,22.38,156000.0,14.361,14.4319,14.361,14.4254,156000.0
2011-03-29 13:00:00,22.38,22.44,22.23,22.24,296200.0,14.4254,14.4641,14.3287,14.3352,296200.0
2011-03-29 13:30:00,22.23,22.31,22.16,22.18,236000.0,14.3287,14.3803,14.2836,14.2965,236000.0
2011-03-29 14:00:00,22.18,22.34,22.16,22.3,235200.0,14.2965,14.3996,14.2836,14.3739,235200.0
2011-03-29 14:30:00,22.3,22.36,22.29,22.34,202800.0,14.3739,14.4125,14.3674,14.3996,202800.0
2011-03-29 15:00:00,22.35,22.49,22.31,22.45,389700.0,14.4061,14.4963,14.3803,14.4705,389700.0
2011-03-29 15:30:00,22.45,22.46,22.35,22.41,358700.0,14.4705,14.477,14.4061,14.4448,358700.0
2011-03-30 09:30:00,22.53,22.98,22.49,22.75,284400.0,14.5221,14.8122,14.4963,14.6639,284400.0
2011-03-30 10:00:00,22.74,22.79,22.54,22.59,133900.0,14.6575,14.6897,14.5285,14.5608,133900.0
2011-03-30 10:30:00,22.59,22.89,22.58,22.86,89600.0,14.5608,14.7541,14.5543,14.7348,89600.0
2011-03-30 11:00:00,22.86,22.87,22.73,22.74,98400.0,14.7348,14.7413,14.651,14.6575,98400.0
2011-03-30 11:30:00,22.73,22.9,22.72,22.86,80900.0,14.651,14.7606,14.6446,14.7348,80900.0
2011-03-30 12:00:00,22.87,22.96,22.82,22.95,96300.0,14.7413,14.7993,14.709,14.7928,96300.0
2011-03-30 12:30:00,22.95,22.96,22.81,22.84,93500.0,14.7928,14.7993,14.7026,14.7219,93500.0
2011-03-30 13:00:00,22.84,22.91,22.83,22.9,71400.0,14.7219,14.767,14.7155,14.7606,71400.0
2011-03-30 13:30:00,22.91,22.95,22.89,22.93,115100.0,14.767,14.7928,14.7541,14.7799,115100.0
2011-03-30 14:00:00,22.93,22.96,22.87,22.92,121900.0,14.7799,14.7993,14.7413,14.7735,121900.0
2011-03-30 14:30:00,22.93,22.96,22.9,22.92,121600.0,14.7799,14.7993,14.7606,14.7735,121600.0
2011-03-30 15:00:00,22.91,23.0,22.86,23.0,213600.0,14.767,14.8251,14.7348,14.8251,213600.0
2011-03-30 15:30:00,22.98,23.0,22.65,22.8,509700.0,14.8122,14.8251,14.5995,14.6961,509700.0
2011-03-31 09:30:00,22.8,22.93,22.7,22.83,44900.0,14.6961,14.7799,14.6317,14.7155,44900.0
2011-03-31 10:00:00,22.83,22.96,22.74,22.91,41100.0,14.7155,14.7993,14.6575,14.767,41100.0
2011-03-31 10:30:00,22.92,22.94,22.85,22.91,46200.0,14.7735,14.7864,14.7284,14.767,46200.0
2011-03-31 11:00:00,22.9,22.95,22.88,22.89,38100.0,14.7606,14.7928,14.7477,14.7541,38100.0
2011-03-31 11:30:00,22.89,22.9,22.84,22.89,42500.0,14.7541,14.7606,14.7219,14.7541,42500.0
2011-03-31 12:00:00,22.89,22.96,22.89,22.96,17900.0,14.7541,14.7993,14.7541,14.7993,17900.0
2011-03-31 12:30:00,22.95,22.95,22.87,22.95,61600.0,14.7928,14.7928,14.7413,14.7928,61600.0
2011-03-31 13:00:00,22.95,22.99,22.91,22.94,24100.0,14.7928,14.8186,14.767,14.7864,24100.0
2011-03-31 13:30:00,22.92,22.99,22.92,22.95,29500.0,14.7735,14.8186,14.7735,14.7928,29500.0
2011-03-31 14:00:00,22.95,23.04,22.94,22.94,75100.0,14.7928,14.8508,14.7864,14.7864,75100.0
2011-03-31 14:30:00,22.94,22.99,22.94,22.97,33200.0,14.7864,14.8186,14.7864,14.8057,33200.0
2011-03-31 15:00:00,22.96,22.99,22.94,22.98,91900.0,14.7993,14.8186,14.7864,14.8122,91900.0
2011-03-31 15:30:00,22.98,22.99,22.91,22.93,262300.0,14.8122,14.8186,14.767,14.7799,262300.0
2011-04-01 09:30:00,22.95,23.15,22.95,23.07,44900.0,14.7928,14.9217,14.7928,14.8702,44900.0
2011-04-01 10:00:00,23.1,23.33,23.05,23.21,133800.0,14.8895,15.0378,14.8573,14.9604,133800.0
2011-04-01 10:30:00,23.23,23.32,23.21,23.28,56700.0,14.9733,15.0313,14.9604,15.0055,56700.0
2011-04-01 11:00:00,23.29,23.42,23.26,23.42,44800.0,15.012,15.0958,14.9926,15.0958,44800.0
2011-04-01 11:30:00,23.42,23.53,23.41,23.51,63800.0,15.0958,15.1667,15.0893,15.1538,63800.0
2011-04-01 12:00:00,23.5,23.54,23.44,23.44,180600.0,15.1473,15.1731,15.1087,15.1087,180600.0
2011-04-01 12:30:00,23.43,23.51,23.42,23.45,114100.0,15.1022,15.1538,15.0958,15.1151,114100.0
2011-04-01 13:00:00,23.45,23.5,23.38,23.4,95700.0,15.1151,15.1473,15.07,15.0829,95700.0
2011-04-01 13:30:00,23.4,23.41,23.37,23.4,53200.0,15.0829,15.0893,15.0635,15.0829,53200.0
2011-04-01 14:00:00,23.4,23.4,23.25,23.26,50400.0,15.0829,15.0829,14.9862,14.9926,50400.0
2011-04-01 14:30:00,23.26,23.26,23.05,23.13,83100.0,14.9926,14.9926,14.8573,14.9088,83100.0
2011-04-01 15:00:00,23.13,23.15,22.99,23.03,96800.0,14.9088,14.9217,14.8186,14.8444,96800.0
2011-04-01 15:30:00,23.03,23.19,23.03,23.11,214800.0,14.8444,14.9475,14.8444,14.896,214800.0
2011-04-04 09:30:00,23.22,23.3,23.13,23.29,67300.0,14.9669,15.0184,14.9088,15.012,67300.0
2011-04-04 10:00:00,23.27,23.44,23.26,23.42,51900.0,14.9991,15.1087,14.9926,15.0958,51900.0
2011-04-04 10:30:00,23.41,23.45,23.37,23.39,50500.0,15.0893,15.1151,15.0635,15.0764,50500.0
2011-04-04 11:00:00,23.38,23.42,23.25,23.28,46200.0,15.07,15.0958,14.9862,15.0055,46200.0
2011-04-04 11:30:00,23.28,23.3,23.24,23.28,30900.0,15.0055,15.0184,14.9797,15.0055,30900.0
2011-04-04 12:00:00,23.28,23.29,23.25,23.25,18300.0,15.0055,15.012,14.9862,14.9862,18300.0
2011-04-04 12:30:00,23.25,23.28,23.24,23.26,28500.0,14.9862,15.0055,14.9797,14.9926,28500.0
2011-04-04 13:00:00,23.26,23.28,23.24,23.25,14300.0,14.9926,15.0055,14.9797,14.9862,14300.0
2011-04-04 13:30:00,23.25,23.25,23.06,23.1,36300.0,14.9862,14.9862,14.8637,14.8895,36300.0
2011-04-04 14:00:00,23.11,23.16,23.07,23.1,44100.0,14.896,14.9282,14.8702,14.8895,44100.0
2011-04-04 14:30:00,23.1,23.15,23.04,23.07,39400.0,14.8895,14.9217,14.8508,14.8702,39400.0
2011-04-04 15:00:00,23.06,23.18,23.04,23.17,65000.0,14.8637,14.9411,14.8508,14.9346,65000.0
2011-04-04 15:30:00,23.16,23.18,23.09,23.15,177300.0,14.9282,14.9411,14.8831,14.9217,177300.0
2011-04-05 09:30:00,23.68,24.3,23.65,24.3,398200.0,15.2634,15.663,15.244,15.663,398200.0
2011-04-05 10:00:00,24.29,24.32,24.03,24.22,294000.0,15.6565,15.6759,15.489,15.6114,294000.0
2011-04-05 10:30:00,24.22,24.35,24.22,24.25,145900.0,15.6114,15.6952,15.6114,15.6308,145900.0
2011-04-05 11:00:00,24.26,24.43,24.23,24.42,105100.0,15.6372,15.7468,15.6179,15.7403,105100.0
2011-04-05 11:30:00,24.42,24.55,24.39,24.55,105200.0,15.7403,15.8241,15.721,15.8241,105200.0
2011-04-05 12:00:00,24.53,24.65,24.48,24.58,72900.0,15.8112,15.8886,15.779,15.8435,72900.0
2011-04-05 12:30:00,24.59,24.7,24.54,24.7,67500.0,15.8499,15.9208,15.8177,15.9208,67500.0
2011-04-05 13:00:00,24.7,24.89,24.7,24.84,166100.0,15.9208,16.0433,15.9208,16.0111,166100.0
2011-04-05 13:30:00,24.85,24.86,24.69,24.71,106700.0,16.0175,16.0239,15.9144,15.9273,106700.0
2011-04-05 14:00:00,24.72,24.72,24.59,24.63,148100.0,15.9337,15.9337,15.8499,15.8757,148100.0
2011-04-05 14:30:00,24.63,24.77,24.6,24.77,111700.0,15.8757,15.9659,15.8564,15.9659,111700.0
2011-04-05 15:00:00,24.76,24.79,24.7,24.77,99700.0,15.9595,15.9788,15.9208,15.9659,99700.0
2011-04-05 15:30:00,24.77,24.82,24.72,24.79,403200.0,15.9659,15.9982,15.9337,15.9788,403200.0
2011-04-06 09:30:00,24.86,25.0,24.67,24.69,144900.0,16.0239,16.1142,15.9015,15.9144,144900.0
2011-04-06 10:00:00,24.68,25.15,24.68,24.99,223400.0,15.9079,16.2109,15.9079,16.1077,223400.0
2011-04-06 10:30:00,25.0,25.02,24.91,24.92,91000.0,16.1142,16.1271,16.0562,16.0626,91000.0
2011-04-06 11:00:00,24.91,24.91,24.6,24.8,76700.0,16.0562,16.0562,15.8564,15.9853,76700.0
2011-04-06 11:30:00,24.8,24.89,24.72,24.87,48900.0,15.9853,16.0433,15.9337,16.0304,48900.0
2011-04-06 12:00:00,24.86,24.87,24.7,24.73,42700.0,16.0239,16.0304,15.9208,15.9402,42700.0
2011-04-06 12:30:00,24.74,24.78,24.64,24.66,29500.0,15.9466,15.9724,15.8821,15.895,29500.0
2011-04-06 13:00:00,24.68,24.78,24.66,24.74,19500.0,15.9079,15.9724,15.895,15.9466,19500.0
2011-04-06 13:30:00,24.74,24.78,24.7,24.78,34400.0,15.9466,15.9724,15.9208,15.9724,34400.0
2011-04-06 14:00:00,24.78,24.89,24.77,24.86,34600.0,15.9724,16.0433,15.9659,16.0239,34600.0
2011-04-06 14:30:00,24.85,24.95,24.85,24.95,38700.0,16.0175,16.082,16.0175,16.082,38700.0
2011-04-06 15:00:00,24.94,24.96,24.9,24.94,105800.0,16.0755,16.0884,16.0497,16.0755,105800.0
2011-04-06 15:30:00,24.94,25.01,24.93,25.0,204700.0,16.0755,16.1206,16.0691,16.1142,204700.0
2011-04-07 09:30:00,24.93,25.23,24.93,25.22,47500.0,16.0691,16.2624,16.0691,16.256,47500.0
2011-04-07 10:00:00,25.22,25.25,25.04,25.1,95200.0,16.256,16.2753,16.14,16.1786,95200.0
2011-04-07 10:30:00,25.09,25.15,24.96,25.15,111300.0,16.1722,16.2109,16.0884,16.2109,111300.0
2011-04-07 11:00:00,25.15,25.22,25.07,25.11,60500.0,16.2109,16.256,16.1593,16.1851,60500.0
2011-04-07 11:30:00,25.11,25.19,25.04,25.19,67900.0,16.1851,16.2367,16.14,16.2367,67900.0
2011-04-07 12:00:00,25.17,25.21,25.15,25.2,41700.0,16.2238,16.2495,16.2109,16.2431,41700.0
2011-04-07 12:30:00,25.2,25.45,25.19,25.39,74200.0,16.2431,16.4042,16.2367,16.3656,74200.0
2011-04-07 13:00:00,25.4,25.41,25.19,25.25,55000.0,16.372,16.3785,16.2367,16.2753,55000.0
2011-04-07 13:30:00,25.25,25.29,25.19,25.23,37500.0,16.2753,16.3011,16.2367,16.2624,37500.0
2011-04-07 14:00:00,25.23,25.25,25.11,25.11,56800.0,16.2624,16.2753,16.1851,16.1851,56800.0
2011-04-07 14:30:00,25.1,25.11,25.0,25.01,55200.0,16.1786,16.1851,16.1142,16.1206,55200.0
2011-04-07 15:00:00,25.02,25.1,24.99,25.03,77300.0,16.1271,16.1786,16.1077,16.1335,77300.0
2011-04-07 15:30:00,25.02,25.07,24.91,24.95,203900.0,16.1271,16.1593,16.0562,16.082,203900.0
2011-04-08 09:30:00,25.08,25.35,24.84,24.99,104000.0,16.1658,16.3398,16.0111,16.1077,104000.0
2011-04-08 10:00:00,25.0,25.0,24.83,24.98,115300.0,16.1142,16.1142,16.0046,16.1013,115300.0
2011-04-08 10:30:00,24.99,25.01,24.9,24.92,39300.0,16.1077,16.1206,16.0497,16.0626,39300.0
2011-04-08 11:00:00,24.91,25.11,24.88,25.02,66500.0,16.0562,16.1851,16.0368,16.1271,66500.0
2011-04-08 11:30:00,25.0,25.04,24.94,24.95,62600.0,16.1142,16.14,16.0755,16.082,62600.0
2011-04-08 12:00:00,24.96,25.01,24.95,24.98,35300.0,16.0884,16.1206,16.082,16.1013,35300.0
2011-04-08 12:30:00,24.98,24.99,24.91,24.94,46900.0,16.1013,16.1077,16.0562,16.0755,46900.0
2011-04-08 13:00:00,24.95,25.14,24.94,25.11,98500.0,16.082,16.2044,16.0755,16.1851,98500.0
2011-04-08 13:30:00,25.1,25.14,25.03,25.09,162000.0,16.1786,16.2044,16.1335,16.1722,162000.0
2011-04-08 14:00:00,25.09,25.09,25.01,25.02,74700.0,16.1722,16.1722,16.1206,16.1271,74700.0
2011-04-08 14:30:00,25.02,25.03,24.88,24.89,94800.0,16.1271,16.1335,16.0368,16.0433,94800.0
2011-04-08 15:00:00,24.88,24.96,24.86,24.94,124700.0,16.0368,16.0884,16.0239,16.0755,124700.0
2011-04-08 15:30:00,24.94,25.09,24.92,25.05,235200.0,16.0755,16.1722,16.0626,16.1464,235200.0
2011-04-11 09:30:00,25.16,25.26,25.04,25.13,122000.0,16.2173,16.2818,16.14,16.198,122000.0
2011-04-11 10:00:00,25.13,25.21,24.91,24.92,70900.0,16.198,16.2495,16.0562,16.0626,70900.0
2011-04-11 10:30:00,24.92,25.1,24.92,25.0,36100.0,16.0626,16.1786,16.0626,16.1142,36100.0
2011-04-11 11:00:00,25.01,25.01,24.91,24.94,51000.0,16.1206,16.1206,16.0562,16.0755,51000.0
2011-04-11 11:30:00,24.94,25.0,24.85,24.93,57500.0,16.0755,16.1142,16.0175,16.0691,57500.0
2011-04-11 12:00:00,24.93,24.97,24.88,24.94,45600.0,16.0691,16.0948,16.0368,16.0755,45600.0
2011-04-11 12:30:00,24.93,24.94,24.71,24.71,57500.0,16.0691,16.0755,15.9273,15.9273,57500.0
2011-04-11 13:00:00,24.71,24.79,24.7,24.72,56500.0,15.9273,15.9788,15.9208,15.9337,56500.0
2011-04-11 13:30:00,24.72,24.75,24.63,24.67,60300.0,15.9337,15.953,15.8757,15.9015,60300.0
2011-04-11 14:00:00,24.67,24.73,24.65,24.66,60500.0,15.9015,15.9402,15.8886,15.895,60500.0
2011-04-11 14:30:00,24.66,24.67,24.54,24.55,40700.0,15.895,15.9015,15.8177,15.8241,40700.0
2011-04-11 15:00:00,24.56,24.62,24.47,24.59,48700.0,15.8306,15.8693,15.7726,15.8499,48700.0
2011-04-11 15:30:00,24.58,24.6,24.49,24.53,136400.0,15.8435,15.8564,15.7855,15.8112,136400.0
2011-04-12 09:30:00,24.4,24.85,24.33,24.75,78500.0,15.7274,16.0175,15.6823,15.953,78500.0
2011-04-12 10:00:00,24.71,24.75,24.44,24.5,79100.0,15.9273,15.953,15.7532,15.7919,79100.0
2011-04-12 10:30:00,24.51,24.51,24.25,24.32,54300.0,15.7983,15.7983,15.6308,15.6759,54300.0
2011-04-12 11:00:00,24.32,24.49,24.31,24.4,42800.0,15.6759,15.7855,15.6694,15.7274,42800.0
2011-04-12 11:30:00,24.42,24.5,24.31,24.34,17900.0,15.7403,15.7919,15.6694,15.6888,17900.0
2011-04-12 12:00:00,24.34,24.38,24.25,24.32,23900.0,15.6888,15.7146,15.6308,15.6759,23900.0
2011-04-12 12:30:00,24.31,24.44,24.27,24.36,27800.0,15.6694,15.7532,15.6437,15.7017,27800.0
2011-04-12 13:00:00,24.36,24.36,24.15,24.17,92600.0,15.7017,15.7017,15.5663,15.5792,92600.0
2011-04-12 13:30:00,24.17,24.28,24.16,24.24,42200.0,15.5792,15.6501,15.5727,15.6243,42200.0
2011-04-12 14:00:00,24.26,24.35,24.22,24.32,47800.0,15.6372,15.6952,15.6114,15.6759,47800.0
2011-04-12 14:30:00,24.34,24.35,24.22,24.26,46300.0,15.6888,15.6952,15.6114,15.6372,46300.0
2011-04-12 15:00:00,24.26,24.27,24.14,24.16,53200.0,15.6372,15.6437,15.5599,15.5727,53200.0
2011-04-12 15:30:00,24.15,24.25,24.12,24.19,135300.0,15.5663,15.6308,15.547,15.5921,135300.0
2011-04-13 09:30:00,24.32,24.44,24.1,24.13,49900.0,15.6759,15.7532,15.5341,15.5534,49900.0
2011-04-13 10:00:00,24.13,24.39,24.1,24.34,41900.0,15.5534,15.721,15.5341,15.6888,41900.0
2011-04-13 10:30:00,24.34,24.4,24.21,24.21,32000.0,15.6888,15.7274,15.605,15.605,32000.0
2011-04-13 11:00:00,24.2,24.2,23.91,23.95,33100.0,15.5985,15.5985,15.4116,15.4374,33100.0
2011-04-13 11:30:00,23.95,23.97,23.84,23.84,27600.0,15.4374,15.4503,15.3665,15.3665,27600.0
2011-04-13 12:00:00,23.84,23.99,23.83,23.86,60300.0,15.3665,15.4632,15.36,15.3794,60300.0
2011-04-13 12:30:00,23.86,23.86,23.74,23.81,63600.0,15.3794,15.3794,15.302,15.3472,63600.0
2011-04-13 13:00:00,23.81,23.88,23.77,23.8,26500.0,15.3472,15.3923,15.3214,15.3407,26500.0
2011-04-13 13:30:00,23.82,23.83,23.68,23.72,34200.0,15.3536,15.36,15.2634,15.2891,34200.0
2011-04-13 14:00:00,23.72,23.82,23.71,23.8,29000.0,15.2891,15.3536,15.2827,15.3407,29000.0
2011-04-13 14:30:00,23.8,24.04,23.79,24.04,52700.0,15.3407,15.4954,15.3343,15.4954,52700.0
2011-04-13 15:00:00,24.04,24.12,23.93,24.03,123400.0,15.4954,15.547,15.4245,15.489,123400.0
2011-04-13 15:30:00,24.03,24.15,24.0,24.1,176200.0,15.489,15.5663,15.4696,15.5341,176200.0
2011-04-14 09:30:00,23.85,24.01,23.77,24.01,42500.0,15.3729,15.4761,15.3214,15.4761,42500.0
2011-04-14 10:00:00,24.01,24.14,23.95,24.11,78500.0,15.4761,15.5599,15.4374,15.5405,78500.0
2011-04-14 10:30:00,24.11,24.24,24.06,24.06,36900.0,15.5405,15.6243,15.5083,15.5083,36900.0
2011-04-14 11:00:00,24.05,24.1,23.97,24.0,14800.0,15.5018,15.5341,15.4503,15.4696,14800.0
2011-04-14 11:30:00,24.01,24.12,23.96,24.11,22700.0,15.4761,15.547,15.4438,15.5405,22700.0
2011-04-14 12:00:00,24.1,24.17,24.1,24.17,10000.0,15.5341,15.5792,15.5341,15.5792,10000.0
2011-04-14 12:30:00,24.17,24.28,24.16,24.26,20700.0,15.5792,15.6501,15.5727,15.6372,20700.0
2011-04-14 13:00:00,24.25,24.27,24.18,24.23,19500.0,15.6308,15.6437,15.5856,15.6179,19500.0
2011-04-14 13:30:00,24.23,24.36,24.23,24.34,58800.0,15.6179,15.7017,15.6179,15.6888,58800.0
2011-04-14 14:00:00,24.33,24.37,24.31,24.31,43700.0,15.6823,15.7081,15.6694,15.6694,43700.0
2011-04-14 14:30:00,24.32,24.35,24.25,24.32,31700.0,15.6759,15.6952,15.6308,15.6759,31700.0
2011-04-14 15:00:00,24.32,24.36,24.31,24.35,58300.0,15.6759,15.7017,15.6694,15.6952,58300.0
2011-04-14 15:30:00,24.35,24.38,24.3,24.34,131500.0,15.6952,15.7146,15.663,15.6888,131500.0
2011-04-15 09:30:00,24.42,24.79,24.41,24.75,231600.0,15.7403,15.9788,15.7339,15.953,231600.0
2011-04-15 10:00:00,24.74,25.02,24.73,24.96,125600.0,15.9466,16.1271,15.9402,16.0884,125600.0
2011-04-15 10:30:00,24.96,24.99,24.81,24.96,95200.0,16.0884,16.1077,15.9917,16.0884,95200.0
2011-04-15 11:00:00,24.97,24.97,24.8,24.94,70500.0,16.0948,16.0948,15.9853,16.0755,70500.0
2011-04-15 11:30:00,24.94,25.0,24.9,25.0,95400.0,16.0755,16.1142,16.0497,16.1142,95400.0
2011-04-15 12:00:00,24.99,25.1,24.99,25.01,35300.0,16.1077,16.1786,16.1077,16.1206,35300.0
2011-04-15 12:30:00,25.0,25.03,24.97,25.0,27700.0,16.1142,16.1335,16.0948,16.1142,27700.0
2011-04-15 13:00:00,25.0,25.06,24.93,25.05,38400.0,16.1142,16.1529,16.0691,16.1464,38400.0
2011-04-15 13:30:00,25.05,25.05,24.97,25.05,57500.0,16.1464,16.1464,16.0948,16.1464,57500.0
2011-04-15 14:00:00,25.05,25.15,25.03,25.14,72400.0,16.1464,16.2109,16.1335,16.2044,72400.0
2011-04-15 14:30:00,25.15,25.33,25.11,25.15,137700.0,16.2109,16.3269,16.1851,16.2109,137700.0
2011-04-15 15:00:00,25.15,25.19,25.03,25.19,123600.0,16.2109,16.2367,16.1335,16.2367,123600.0
2011-04-15 15:30:00,25.2,25.2,25.01,25.17,340400.0,16.2431,16.2431,16.1206,16.2238,340400.0
2011-04-18 09:30:00,24.85,24.96,24.69,24.91,123200.0,16.0175,16.0884,15.9144,16.0562,123200.0
2011-04-18 10:00:00,24.89,24.93,24.75,24.8,80900.0,16.0433,16.0691,15.953,15.9853,80900.0
2011-04-18 10:30:00,24.79,24.83,24.68,24.75,55700.0,15.9788,16.0046,15.9079,15.953,55700.0
2011-04-18 11:00:00,24.74,24.83,24.66,24.81,69500.0,15.9466,16.0046,15.895,15.9917,69500.0
2011-04-18 11:30:00,24.82,24.84,24.76,24.81,40300.0,15.9982,16.0111,15.9595,15.9917,40300.0
2011-04-18 12:00:00,24.81,24.84,24.8,24.82,36600.0,15.9917,16.0111,15.9853,15.9982,36600.0
2011-04-18 12:30:00,24.82,24.84,24.78,24.8,34000.0,15.9982,16.0111,15.9724,15.9853,34000.0
2011-04-18 13:00:00,24.78,24.8,24.67,24.67,31400.0,15.9724,15.9853,15.9015,15.9015,31400.0
2011-04-18 13:30:00,24.67,24.87,24.66,24.85,65300.0,15.9015,16.0304,15.895,16.0175,65300.0
2011-04-18 14:00:00,24.85,24.88,24.83,24.83,61500.0,16.0175,16.0368,16.0046,16.0046,61500.0
2011-04-18 14:30:00,24.83,24.95,24.83,24.87,52000.0,16.0046,16.082,16.0046,16.0304,52000.0
2011-04-18 15:00:00,24.88,24.98,24.82,24.92,85100.0,16.0368,16.1013,15.9982,16.0626,85100.0
2011-04-18 15:30:00,24.92,24.97,24.81,24.85,236200.0,16.0626,16.0948,15.9917,16.0175,236200.0
2011-04-19 09:30:00,24.91,25.22,24.88,25.03,56800.0,16.0562,16.256,16.0368,16.1335,56800.0
2011-04-19 10:00:00,25.03,25.07,24.93,25.02,62200.0,16.1335,16.1593,16.0691,16.1271,62200.0
2011-04-19 10:30:00,25.02,25.03,24.82,24.86,47600.0,16.1271,16.1335,15.9982,16.0239,47600.0
2011-04-19 11:00:00,24.86,24.86,24.69,24.71,31800.0,16.0239,16.0239,15.9144,15.9273,31800.0
2011-04-19 11:30:00,24.69,24.85,24.69,24.8,46200.0,15.9144,16.0175,15.9144,15.9853,46200.0
2011-04-19 12:00:00,24.82,24.89,24.71,24.71,43900.0,15.9982,16.0433,15.9273,15.9273,43900.0
2011-04-19 12:30:00,24.71,24.77,24.67,24.76,35700.0,15.9273,15.9659,15.9015,15.9595,35700.0
2011-04-19 13:00:00,24.76,24.85,24.75,24.82,34000.0,15.9595,16.0175,15.953,15.9982,34000.0
2011-04-19 13:30:00,24.83,24.89,24.79,24.83,30500.0,16.0046,16.0433,15.9788,16.0046,30500.0
2011-04-19 14:00:00,24.83,24.85,24.78,24.82,49900.0,16.0046,16.0175,15.9724,15.9982,49900.0
2011-04-19 14:30:00,24.82,24.84,24.78,24.81,55700.0,15.9982,16.0111,15.9724,15.9917,55700.0
2011-04-19 15:00:00,24.81,24.89,24.8,24.81,76400.0,15.9917,16.0433,15.9853,15.9917,76400.0
2011-04-19 15:30:00,24.81,24.84,24.73,24.78,303100.0,15.9917,16.0111,15.9402,15.9724,303100.0
2011-04-20 09:30:00,25.17,25.57,25.17,25.4,101200.0,16.2238,16.4816,16.2238,16.372,101200.0
2011-04-20 10:00:00,25.41,25.53,25.38,25.52,65100.0,16.3785,16.4558,16.3591,16.4494,65100.0
2011-04-20 10:30:00,25.53,25.58,25.4,25.47,78400.0,16.4558,16.488,16.372,16.4171,78400.0
2011-04-20 11:00:00,25.47,25.69,25.4,25.6,101100.0,16.4171,16.5589,16.372,16.5009,101100.0
2011-04-20 11:30:00,25.6,25.73,25.59,25.65,31600.0,16.5009,16.5847,16.4945,16.5332,31600.0
2011-04-20 12:00:00,25.63,25.67,25.59,25.61,30700.0,16.5203,16.546,16.4945,16.5074,30700.0
2011-04-20 12:30:00,25.6,25.66,25.6,25.66,27900.0,16.5009,16.5396,16.5009,16.5396,27900.0
2011-04-20 13:00:00,25.64,25.66,25.47,25.5,44600.0,16.5267,16.5396,16.4171,16.4365,44600.0
2011-04-20 13:30:00,25.5,25.51,25.48,25.5,29400.0,16.4365,16.4429,16.4236,16.4365,29400.0
2011-04-20 14:00:00,25.5,25.55,25.47,25.55,42400.0,16.4365,16.4687,16.4171,16.4687,42400.0
2011-04-20 14:30:00,25.55,25.66,25.55,25.65,62900.0,16.4687,16.5396,16.4687,16.5332,62900.0
2011-04-20 15:00:00,25.65,25.85,25.63,25.85,155000.0,16.5332,16.6621,16.5203,16.6621,155000.0
2011-04-20 15:30:00,25.85,26.05,25.78,25.96,455100.0,16.6621,16.791,16.6169,16.733,455100.0
2011-04-21 09:30:00,26.14,26.15,25.7,25.7,97300.0,16.849,16.8554,16.5654,16.5654,97300.0
2011-04-21 10:00:00,25.7,25.93,25.63,25.84,78300.0,16.5654,16.7136,16.5203,16.6556,78300.0
2011-04-21 10:30:00,25.83,26.0,25.82,26.0,85800.0,16.6492,16.7588,16.6427,16.7588,85800.0
2011-04-21 11:00:00,26.0,26.06,25.96,25.98,84800.0,16.7588,16.7974,16.733,16.7459,84800.0
2011-04-21 11:30:00,25.98,26.03,25.9,25.92,38200.0,16.7459,16.7781,16.6943,16.7072,38200.0
2011-04-21 12:00:00,25.92,25.94,25.9,25.91,19000.0,16.7072,16.7201,16.6943,16.7007,19000.0
2011-04-21 12:30:00,25.9,26.0,25.86,25.98,24400.0,16.6943,16.7588,16.6685,16.7459,24400.0
2011-04-21 13:00:00,25.96,25.99,25.91,25.94,19500.0,16.733,16.7523,16.7007,16.7201,19500.0
2011-04-21 13:30:00,25.93,25.95,25.89,25.95,29600.0,16.7136,16.7265,16.6879,16.7265,29600.0
2011-04-21 14:00:00,25.95,25.95,25.86,25.9,41100.0,16.7265,16.7265,16.6685,16.6943,41100.0
2011-04-21 14:30:00,25.92,26.07,25.91,26.06,47500.0,16.7072,16.8039,16.7007,16.7974,47500.0
2011-04-21 15:00:00,26.06,26.07,26.01,26.01,78200.0,16.7974,16.8039,16.7652,16.7652,78200.0
2011-04-21 15:30:00,26.02,26.06,25.99,26.06,203300.0,16.7716,16.7974,16.7523,16.7974,203300.0
2011-04-25 09:30:00,26.03,26.12,26.0,26.02,110500.0,16.7781,16.8361,16.7588,16.7716,110500.0
2011-04-25 10:00:00,26.02,26.02,25.92,26.01,68700.0,16.7716,16.7716,16.7072,16.7652,68700.0
2011-04-25 10:30:00,26.01,26.04,25.98,26.01,45800.0,16.7652,16.7845,16.7459,16.7652,45800.0
2011-04-25 11:00:00,26.0,26.02,25.96,25.99,138300.0,16.7588,16.7716,16.733,16.7523,138300.0
2011-04-25 11:30:00,26.0,26.08,25.97,26.08,57200.0,16.7588,16.8103,16.7394,16.8103,57200.0
2011-04-25 12:00:00,26.06,26.07,26.0,26.02,30300.0,16.7974,16.8039,16.7588,16.7716,30300.0
2011-04-25 12:30:00,26.02,26.08,26.0,26.05,32200.0,16.7716,16.8103,16.7588,16.791,32200.0
2011-04-25 13:00:00,26.05,26.07,26.0,26.01,37900.0,16.791,16.8039,16.7588,16.7652,37900.0
2011-04-25 13:30:00,26.02,26.06,26.0,26.05,52200.0,16.7716,16.7974,16.7588,16.791,52200.0
2011-04-25 14:00:00,26.05,26.07,26.01,26.03,50900.0,16.791,16.8039,16.7652,16.7781,50900.0
2011-04-25 14:30:00,26.03,26.08,26.02,26.07,42700.0,16.7781,16.8103,16.7716,16.8039,42700.0
2011-04-25 15:00:00,26.08,26.12,26.06,26.1,86500.0,16.8103,16.8361,16.7974,16.8232,86500.0
2011-04-25 15:30:00,26.1,26.13,26.02,26.13,112200.0,16.8232,16.8425,16.7716,16.8425,112200.0
2011-04-26 09:30:00,26.17,26.19,25.92,25.94,127500.0,16.8683,16.8812,16.7072,16.7201,127500.0
2011-04-26 10:00:00,25.93,26.02,25.9,25.98,78800.0,16.7136,16.7716,16.6943,16.7459,78800.0
2011-04-26 10:30:00,25.98,26.37,25.97,26.37,76000.0,16.7459,16.9972,16.7394,16.9972,76000.0
2011-04-26 11:00:00,26.37,26.4,26.31,26.33,34600.0,16.9972,17.0166,16.9586,16.9715,34600.0
2011-04-26 11:30:00,26.34,26.35,26.25,26.33,162300.0,16.9779,16.9844,16.9199,16.9715,162300.0
2011-04-26 12:00:00,26.33,26.38,26.29,26.3,98800.0,16.9715,17.0037,16.9457,16.9521,98800.0
2011-04-26 12:30:00,26.3,26.39,26.29,26.39,27800.0,16.9521,17.0101,16.9457,17.0101,27800.0
2011-04-26 13:00:00,26.39,26.44,26.36,26.42,64400.0,17.0101,17.0424,16.9908,17.0295,64400.0
2011-04-26 13:30:00,26.42,26.45,26.39,26.4,94200.0,17.0295,17.0488,17.0101,17.0166,94200.0
2011-04-26 14:00:00,26.4,26.41,26.29,26.32,113500.0,17.0166,17.023,16.9457,16.965,113500.0
2011-04-26 14:30:00,26.33,26.34,26.27,26.3,102900.0,16.9715,16.9779,16.9328,16.9521,102900.0
2011-04-26 15:00:00,26.3,26.4,26.3,26.4,77900.0,16.9521,17.0166,16.9521,17.0166,77900.0
2011-04-26 15:30:00,26.41,26.45,26.37,26.37,148900.0,17.023,17.0488,16.9972,16.9972,148900.0
2011-04-27 09:30:00,26.46,26.64,26.18,26.18,67600.0,17.0553,17.1713,16.8748,16.8748,67600.0
2011-04-27 10:00:00,26.19,26.2,26.08,26.11,33700.0,16.8812,16.8877,16.8103,16.8297,33700.0
2011-04-27 10:30:00,26.11,26.13,25.97,25.99,35100.0,16.8297,16.8425,16.7394,16.7523,35100.0
2011-04-27 11:00:00,25.99,26.13,25.98,26.12,70500.0,16.7523,16.8425,16.7459,16.8361,70500.0
2011-04-27 11:30:00,26.13,26.25,26.11,26.11,47900.0,16.8425,16.9199,16.8297,16.8297,47900.0
2011-04-27 12:00:00,26.12,26.21,26.11,26.21,25300.0,16.8361,16.8941,16.8297,16.8941,25300.0
2011-04-27 12:30:00,26.21,26.36,26.19,26.31,55300.0,16.8941,16.9908,16.8812,16.9586,55300.0
2011-04-27 13:00:00,26.31,26.37,26.3,26.3,24000.0,16.9586,16.9972,16.9521,16.9521,24000.0
2011-04-27 13:30:00,26.3,26.36,26.29,26.35,33600.0,16.9521,16.9908,16.9457,16.9844,33600.0
2011-04-27 14:00:00,26.35,26.39,26.2,26.2,48200.0,16.9844,17.0101,16.8877,16.8877,48200.0
2011-04-27 14:30:00,26.2,26.33,26.2,26.29,52700.0,16.8877,16.9715,16.8877,16.9457,52700.0
2011-04-27 15:00:00,26.3,26.46,26.28,26.42,72600.0,16.9521,17.0553,16.9392,17.0295,72600.0
2011-04-27 15:30:00,26.41,26.48,26.37,26.41,174400.0,17.023,17.0681,16.9972,17.023,174400.0
2011-04-28 09:30:00,26.51,26.52,26.22,26.24,77600.0,17.0875,17.0939,16.9006,16.9134,77600.0
2011-04-28 10:00:00,26.25,26.27,26.1,26.2,78000.0,16.9199,16.9328,16.8232,16.8877,78000.0
2011-04-28 10:30:00,26.2,26.32,26.18,26.28,137600.0,16.8877,16.965,16.8748,16.9392,137600.0
2011-04-28 11:00:00,26.28,26.28,26.21,26.21,54000.0,16.9392,16.9392,16.8941,16.8941,54000.0
2011-04-28 11:30:00,26.22,26.22,26.17,26.21,48100.0,16.9006,16.9006,16.8683,16.8941,48100.0
2011-04-28 12:00:00,26.22,26.34,26.19,26.3,44200.0,16.9006,16.9779,16.8812,16.9521,44200.0
2011-04-28 12:30:00,26.31,26.31,26.22,26.25,28300.0,16.9586,16.9586,16.9006,16.9199,28300.0
2011-04-28 13:00:00,26.25,26.25,26.1,26.12,35300.0,16.9199,16.9199,16.8232,16.8361,35300.0
2011-04-28 13:30:00,26.13,26.21,26.08,26.17,39600.0,16.8425,16.8941,16.8103,16.8683,39600.0
2011-04-28 14:00:00,26.18,26.33,26.18,26.31,27600.0,16.8748,16.9715,16.8748,16.9586,27600.0
2011-04-28 14:30:00,26.31,26.4,26.31,26.37,65100.0,16.9586,17.0166,16.9586,16.9972,65100.0
2011-04-28 15:00:00,26.37,26.37,26.19,26.22,163700.0,16.9972,16.9972,16.8812,16.9006,163700.0
2011-04-28 15:30:00,26.21,26.34,26.2,26.27,335100.0,16.8941,16.9779,16.8877,16.9328,335100.0
2011-04-29 09:30:00,26.6,27.16,26.0,26.06,170200.0,17.1455,17.5065,16.7588,16.7974,170200.0
2011-04-29 10:00:00,26.07,26.09,25.67,25.82,239100.0,16.8039,16.8168,16.546,16.6427,239100.0
2011-04-29 10:30:00,25.82,26.04,25.77,25.9,190300.0,16.6427,16.7845,16.6105,16.6943,190300.0
2011-04-29 11:00:00,25.91,26.12,25.82,26.01,127500.0,16.7007,16.8361,16.6427,16.7652,127500.0
2011-04-29 11:30:00,26.01,26.06,25.89,25.91,159200.0,16.7652,16.7974,16.6879,16.7007,159200.0
2011-04-29 12:00:00,25.89,25.96,25.89,25.91,69900.0,16.6879,16.733,16.6879,16.7007,69900.0
2011-04-29 12:30:00,25.91,25.92,25.88,25.9,64000.0,16.7007,16.7072,16.6814,16.6943,64000.0
2011-04-29 13:00:00,25.9,25.92,25.88,25.88,66900.0,16.6943,16.7072,16.6814,16.6814,66900.0
2011-04-29 13:30:00,25.89,25.9,25.58,25.61,125600.0,16.6879,16.6943,16.488,16.5074,125600.0
2011-04-29 14:00:00,25.61,25.7,25.6,25.62,71000.0,16.5074,16.5654,16.5009,16.5138,71000.0
2011-04-29 14:30:00,25.62,25.65,25.59,25.6,83600.0,16.5138,16.5332,16.4945,16.5009,83600.0
2011-04-29 15:00:00,25.6,25.6,25.32,25.49,258100.0,16.5009,16.5009,16.3204,16.43,258100.0
2011-04-29 15:30:00,25.49,25.84,25.48,25.72,440100.0,16.43,16.6556,16.4236,16.5783,440100.0
2011-05-02 09:30:00,25.89,25.99,25.79,25.92,162200.0,16.6879,16.7523,16.6234,16.7072,162200.0
2011-05-02 10:00:00,25.95,26.22,25.92,26.2,159300.0,16.7265,16.9006,16.7072,16.8877,159300.0
2011-05-02 10:30:00,26.2,26.31,26.13,26.2,93600.0,16.8877,16.9586,16.8425,16.8877,93600.0
2011-05-02 11:00:00,26.19,26.35,26.13,26.2,71100.0,16.8812,16.9844,16.8425,16.8877,71100.0
2011-05-02 11:30:00,26.21,26.22,26.11,26.17,55000.0,16.8941,16.9006,16.8297,16.8683,55000.0
2011-05-02 12:00:00,26.16,26.17,25.8,25.81,150700.0,16.8619,16.8683,16.6298,16.6363,150700.0
2011-05-02 12:30:00,25.81,26.09,25.79,26.03,58500.0,16.6363,16.8168,16.6234,16.7781,58500.0
2011-05-02 13:00:00,26.03,26.1,26.0,26.09,71500.0,16.7781,16.8232,16.7588,16.8168,71500.0
2011-05-02 13:30:00,26.1,26.1,26.0,26.1,88100.0,16.8232,16.8232,16.7588,16.8232,88100.0
2011-05-02 14:00:00,26.1,26.18,26.07,26.1,70200.0,16.8232,16.8748,16.8039,16.8232,70200.0
2011-05-02 14:30:00,26.1,26.18,26.07,26.08,112100.0,16.8232,16.8748,16.8039,16.8103,112100.0
2011-05-02 15:00:00,26.08,26.3,26.08,26.15,156800.0,16.8103,16.9521,16.8103,16.8554,156800.0
2011-05-02 15:30:00,26.15,26.21,26.06,26.14,346600.0,16.8554,16.8941,16.7974,16.849,346600.0
2011-05-03 09:30:00,26.02,26.12,25.77,25.89,57100.0,16.7716,16.8361,16.6105,16.6879,57100.0
2011-05-03 10:00:00,25.88,26.04,25.75,25.76,48800.0,16.6814,16.7845,16.5976,16.6041,48800.0
2011-05-03 10:30:00,25.75,25.75,25.5,25.52,54000.0,16.5976,16.5976,16.4365,16.4494,54000.0
2011-05-03 11:00:00,25.51,25.66,25.51,25.56,54800.0,16.4429,16.5396,16.4429,16.4751,54800.0
2011-05-03 11:30:00,25.56,25.58,25.43,25.5,48800.0,16.4751,16.488,16.3913,16.4365,48800.0
2011-05-03 12:00:00,25.5,25.56,25.41,25.43,29000.0,16.4365,16.4751,16.3785,16.3913,29000.0
2011-05-03 12:30:00,25.42,25.5,25.36,25.36,39800.0,16.3849,16.4365,16.3462,16.3462,39800.0
2011-05-03 13:00:00,25.38,25.49,25.29,25.29,57200.0,16.3591,16.43,16.3011,16.3011,57200.0
2011-05-03 13:30:00,25.29,25.32,25.15,25.16,69800.0,16.3011,16.3204,16.2109,16.2173,69800.0
2011-05-03 14:00:00,25.16,25.18,25.03,25.16,87000.0,16.2173,16.2302,16.1335,16.2173,87000.0
2011-05-03 14:30:00,25.16,25.17,24.99,25.05,98800.0,16.2173,16.2238,16.1077,16.1464,98800.0
2011-05-03 15:00:00,25.05,25.14,25.01,25.11,114300.0,16.1464,16.2044,16.1206,16.1851,114300.0
2011-05-03 15:30:00,25.12,25.13,25.02,25.04,328000.0,16.1915,16.198,16.1271,16.14,328000.0
2011-05-04 09:30:00,25.0,25.21,24.87,24.94,74500.0,16.1142,16.2495,16.0304,16.0755,74500.0
2011-05-04 10:00:00,24.93,24.93,24.59,24.61,91300.0,16.0691,16.0691,15.8499,15.8628,91300.0
2011-05-04 10:30:00,24.61,24.76,24.58,24.7,98000.0,15.8628,15.9595,15.8435,15.9208,98000.0
2011-05-04 11:00:00,24.7,24.76,24.52,24.6,73600.0,15.9208,15.9595,15.8048,15.8564,73600.0
2011-05-04 11:30:00,24.61,24.63,24.44,24.59,52500.0,15.8628,15.8757,15.7532,15.8499,52500.0
2011-05-04 12:00:00,24.6,24.6,24.31,24.34,77600.0,15.8564,15.8564,15.6694,15.6888,77600.0
2011-05-04 12:30:00,24.34,24.38,24.17,24.38,125100.0,15.6888,15.7146,15.5792,15.7146,125100.0
2011-05-04 13:00:00,24.39,24.54,24.38,24.46,58400.0,15.721,15.8177,15.7146,15.7661,58400.0
2011-05-04 13:30:00,24.47,24.69,24.46,24.68,30200.0,15.7726,15.9144,15.7661,15.9079,30200.0
2011-05-04 14:00:00,24.67,24.76,24.51,24.75,51200.0,15.9015,15.9595,15.7983,15.953,51200.0
2011-05-04 14:30:00,24.76,24.79,24.68,24.68,33300.0,15.9595,15.9788,15.9079,15.9079,33300.0
2011-05-04 15:00:00,24.68,24.86,24.59,24.82,124500.0,15.9079,16.0239,15.8499,15.9982,124500.0
2011-05-04 15:30:00,24.81,24.82,24.68,24.7,207500.0,15.9917,15.9982,15.9079,15.9208,207500.0
2011-05-05 09:30:00,24.56,24.9,24.28,24.81,95500.0,15.8306,16.0497,15.6501,15.9917,95500.0
2011-05-05 10:00:00,24.81,24.86,24.49,24.5,80800.0,15.9917,16.0239,15.7855,15.7919,80800.0
2011-05-05 10:30:00,24.5,24.71,24.45,24.64,37600.0,15.7919,15.9273,15.7597,15.8821,37600.0
2011-05-05 11:00:00,24.62,24.66,24.41,24.58,37600.0,15.8693,15.895,15.7339,15.8435,37600.0
2011-05-05 11:30:00,24.59,24.82,24.59,24.8,29800.0,15.8499,15.9982,15.8499,15.9853,29800.0
2011-05-05 12:00:00,24.82,24.95,24.79,24.89,47700.0,15.9982,16.082,15.9788,16.0433,47700.0
2011-05-05 12:30:00,24.88,24.91,24.76,24.78,23100.0,16.0368,16.0562,15.9595,15.9724,23100.0
2011-05-05 13:00:00,24.79,24.84,24.73,24.8,37500.0,15.9788,16.0111,15.9402,15.9853,37500.0
2011-05-05 13:30:00,24.77,24.77,24.62,24.69,20600.0,15.9659,15.9659,15.8693,15.9144,20600.0
2011-05-05 14:00:00,24.7,24.78,24.61,24.77,37700.0,15.9208,15.9724,15.8628,15.9659,37700.0
2011-05-05 14:30:00,24.78,24.86,24.69,24.69,32400.0,15.9724,16.0239,15.9144,15.9144,32400.0
2011-05-05 15:00:00,24.67,24.69,24.32,24.32,157300.0,15.9015,15.9144,15.6759,15.6759,157300.0
2011-05-05 15:30:00,24.32,24.58,24.31,24.49,140200.0,15.6759,15.8435,15.6694,15.7855,140200.0
2011-05-06 09:30:00,24.55,24.99,24.52,24.82,93200.0,15.9531,16.239,15.9336,16.1285,93200.0
2011-05-06 10:00:00,24.81,24.88,24.71,24.81,48600.0,16.122,16.1675,16.0571,16.122,48600.0
2011-05-06 10:30:00,24.79,25.02,24.75,24.97,62600.0,16.1091,16.2585,16.0831,16.226,62600.0
2011-05-06 11:00:00,24.94,25.06,24.92,25.0,45400.0,16.2065,16.2845,16.1935,16.2455,45400.0
2011-05-06 11:30:00,24.99,25.06,24.83,24.89,32800.0,16.239,16.2845,16.135,16.174,32800.0
2011-05-06 12:00:00,24.88,24.89,24.63,24.67,32200.0,16.1675,16.174,16.0051,16.0311,32200.0
2011-05-06 12:30:00,24.66,24.74,24.5,24.63,34800.0,16.0246,16.0766,15.9206,16.0051,34800.0
2011-05-06 13:00:00,24.63,24.65,24.46,24.5,25900.0,16.0051,16.0181,15.8946,15.9206,25900.0
2011-05-06 13:30:00,24.5,24.57,24.44,24.44,20900.0,15.9206,15.9661,15.8816,15.8816,20900.0
2011-05-06 14:00:00,24.45,24.57,24.41,24.41,65500.0,15.8881,15.9661,15.8621,15.8621,65500.0
2011-05-06 14:30:00,24.41,24.52,24.35,24.46,59500.0,15.8621,15.9336,15.8231,15.8946,59500.0
2011-05-06 15:00:00,24.45,24.62,24.45,24.5,38600.0,15.8881,15.9986,15.8881,15.9206,38600.0
2011-05-06 15:30:00,24.5,24.6,24.5,24.55,138700.0,15.9206,15.9856,15.9206,15.9531,138700.0
2011-05-09 09:30:00,24.36,24.61,24.33,24.55,44200.0,15.8296,15.9921,15.8101,15.9531,44200.0
2011-05-09 10:00:00,24.52,24.76,24.5,24.57,42100.0,15.9336,16.0896,15.9206,15.9661,42100.0
2011-05-09 10:30:00,24.57,24.82,24.52,24.81,45300.0,15.9661,16.1285,15.9336,16.122,45300.0
2011-05-09 11:00:00,24.81,24.85,24.7,24.74,26500.0,16.122,16.148,16.0506,16.0766,26500.0
2011-05-09 11:30:00,24.73,24.8,24.6,24.8,32200.0,16.0701,16.1156,15.9856,16.1156,32200.0
2011-05-09 12:00:00,24.79,25.0,24.77,24.92,36300.0,16.1091,16.2455,16.0961,16.1935,36300.0
2011-05-09 12:30:00,24.92,25.01,24.92,24.94,23300.0,16.1935,16.252,16.1935,16.2065,23300.0
2011-05-09 13:00:00,24.93,25.04,24.87,24.98,32100.0,16.2,16.2715,16.161,16.2325,32100.0
2011-05-09 13:30:00,24.96,25.02,24.94,24.96,24500.0,16.2195,16.2585,16.2065,16.2195,24500.0
2011-05-09 14:00:00,24.98,24.98,24.9,24.94,31400.0,16.2325,16.2325,16.1805,16.2065,31400.0
2011-05-09 14:30:00,24.96,25.09,24.86,24.91,39400.0,16.2195,16.304,16.1545,16.187,39400.0
2011-05-09 15:00:00,24.92,24.95,24.81,24.81,33000.0,16.1935,16.213,16.122,16.122,33000.0
2011-05-09 15:30:00,24.81,24.87,24.79,24.84,115200.0,16.122,16.161,16.1091,16.1415,115200.0
2011-05-10 09:30:00,25.09,25.36,25.01,25.12,74300.0,16.304,16.4795,16.252,16.3235,74300.0
2011-05-10 10:00:00,25.13,25.18,24.91,25.04,57300.0,16.33,16.3625,16.187,16.2715,57300.0
2011-05-10 10:30:00,25.04,25.08,25.01,25.07,34000.0,16.2715,16.2975,16.252,16.291,34000.0
2011-05-10 11:00:00,25.09,25.14,24.99,25.04,18900.0,16.304,16.3365,16.239,16.2715,18900.0
2011-05-10 11:30:00,25.04,25.12,25.0,25.05,40500.0,16.2715,16.3235,16.2455,16.278,40500.0
2011-05-10 12:00:00,25.04,25.11,25.04,25.07,43900.0,16.2715,16.317,16.2715,16.291,43900.0
2011-05-10 12:30:00,25.08,25.15,25.07,25.11,37800.0,16.2975,16.343,16.291,16.317,37800.0
2011-05-10 13:00:00,25.11,25.14,25.06,25.12,23700.0,16.317,16.3365,16.2845,16.3235,23700.0
2011-05-10 13:30:00,25.11,25.14,25.07,25.09,41400.0,16.317,16.3365,16.291,16.304,41400.0
2011-05-10 14:00:00,25.09,25.17,25.06,25.1,38900.0,16.304,16.356,16.2845,16.3105,38900.0
2011-05-10 14:30:00,25.09,25.22,25.08,25.21,39800.0,16.304,16.3885,16.2975,16.382,39800.0
2011-05-10 15:00:00,25.21,25.23,25.1,25.18,116000.0,16.382,16.395,16.3105,16.3625,116000.0
2011-05-10 15:30:00,25.19,25.2,25.05,25.1,164000.0,16.369,16.3755,16.278,16.3105,164000.0
2011-05-11 09:30:00,25.03,25.03,24.77,24.85,37400.0,16.265,16.265,16.0961,16.148,37400.0
2011-05-11 10:00:00,24.79,24.88,24.63,24.63,27300.0,16.1091,16.1675,16.0051,16.0051,27300.0
2011-05-11 10:30:00,24.62,24.65,24.5,24.56,30800.0,15.9986,16.0181,15.9206,15.9596,30800.0
2011-05-11 11:00:00,24.55,24.67,24.52,24.6,20200.0,15.9531,16.0311,15.9336,15.9856,20200.0
2011-05-11 11:30:00,24.6,24.66,24.55,24.56,38200.0,15.9856,16.0246,15.9531,15.9596,38200.0
2011-05-11 12:00:00,24.57,24.58,24.2,24.38,66500.0,15.9661,15.9726,15.7257,15.8426,66500.0
2011-05-11 12:30:00,24.36,24.46,24.34,24.37,47200.0,15.8296,15.8946,15.8166,15.8361,47200.0
2011-05-11 13:00:00,24.38,24.42,24.36,24.37,22000.0,15.8426,15.8686,15.8296,15.8361,22000.0
2011-05-11 13:30:00,24.36,24.38,24.28,24.35,43600.0,15.8296,15.8426,15.7776,15.8231,43600.0
2011-05-11 14:00:00,24.35,24.39,24.33,24.35,36400.0,15.8231,15.8491,15.8101,15.8231,36400.0
2011-05-11 14:30:00,24.35,24.44,24.34,24.34,43500.0,15.8231,15.8816,15.8166,15.8166,43500.0
2011-05-11 15:00:00,24.34,24.5,24.31,24.48,76500.0,15.8166,15.9206,15.7971,15.9076,76500.0
2011-05-11 15:30:00,24.49,24.51,24.37,24.44,216500.0,15.9141,15.9271,15.8361,15.8816,216500.0
2011-05-12 09:30:00,24.32,24.4,23.9,23.99,81700.0,15.8036,15.8556,15.5307,15.5892,81700.0
2011-05-12 10:00:00,23.99,24.12,23.88,23.93,119000.0,15.5892,15.6737,15.5177,15.5502,119000.0
2011-05-12 10:30:00,23.93,23.95,23.76,23.89,86800.0,15.5502,15.5632,15.4397,15.5242,86800.0
2011-05-12 11:00:00,23.89,24.07,23.85,24.06,65600.0,15.5242,15.6412,15.4982,15.6347,65600.0
2011-05-12 11:30:00,24.08,24.15,24.0,24.02,38600.0,15.6477,15.6932,15.5957,15.6087,38600.0
2011-05-12 12:00:00,24.01,24.11,23.97,24.0,27700.0,15.6022,15.6672,15.5762,15.5957,27700.0
2011-05-12 12:30:00,24.01,24.02,23.87,23.97,20600.0,15.6022,15.6087,15.5112,15.5762,20600.0
2011-05-12 13:00:00,23.97,24.13,23.97,24.06,37100.0,15.5762,15.6802,15.5762,15.6347,37100.0
2011-05-12 13:30:00,24.07,24.11,24.02,24.05,37600.0,15.6412,15.6672,15.6087,15.6282,37600.0
2011-05-12 14:00:00,24.05,24.07,23.94,23.97,41100.0,15.6282,15.6412,15.5567,15.5762,41100.0
2011-05-12 14:30:00,23.96,24.01,23.9,23.93,67300.0,15.5697,15.6022,15.5307,15.5502,67300.0
2011-05-12 15:00:00,23.93,24.01,23.9,23.95,58000.0,15.5502,15.6022,15.5307,15.5632,58000.0
2011-05-12 15:30:00,23.96,24.04,23.93,23.96,189700.0,15.5697,15.6217,15.5502,15.5697,189700.0
2011-05-13 09:30:00,24.02,24.21,23.96,23.96,39500.0,15.6087,15.7322,15.5697,15.5697,39500.0
2011-05-13 10:00:00,23.96,23.97,23.68,23.93,70500.0,15.5697,15.5762,15.3878,15.5502,70500.0
2011-05-13 10:30:00,23.9,24.09,23.87,23.93,23800.0,15.5307,15.6542,15.5112,15.5502,23800.0
2011-05-13 11:00:00,23.93,23.93,23.58,23.61,59900.0,15.5502,15.5502,15.3228,15.3423,59900.0
2011-05-13 11:30:00,23.62,23.71,23.58,23.6,28900.0,15.3488,15.4072,15.3228,15.3358,28900.0
2011-05-13 12:00:00,23.58,23.63,23.46,23.48,57900.0,15.3228,15.3553,15.2448,15.2578,57900.0
2011-05-13 12:30:00,23.5,23.63,23.5,23.63,47000.0,15.2708,15.3553,15.2708,15.3553,47000.0
2011-05-13 13:00:00,23.63,23.67,23.49,23.51,34000.0,15.3553,15.3813,15.2643,15.2773,34000.0
2011-05-13 13:30:00,23.51,23.55,23.45,23.5,27600.0,15.2773,15.3033,15.2383,15.2708,27600.0
2011-05-13 14:00:00,23.51,23.72,23.49,23.72,37400.0,15.2773,15.4137,15.2643,15.4137,37400.0
2011-05-13 14:30:00,23.72,23.74,23.58,23.59,49200.0,15.4137,15.4267,15.3228,15.3293,49200.0
2011-05-13 15:00:00,23.59,23.65,23.54,23.55,62800.0,15.3293,15.3683,15.2968,15.3033,62800.0
2011-05-13 15:30:00,23.56,23.61,23.5,23.52,143200.0,15.3098,15.3423,15.2708,15.2838,143200.0
2011-05-16 09:30:00,23.38,23.53,23.19,23.44,87100.0,15.1928,15.2903,15.0693,15.2318,87100.0
2011-05-16 10:00:00,23.43,23.57,23.43,23.49,56600.0,15.2253,15.3163,15.2253,15.2643,56600.0
2011-05-16 10:30:00,23.48,23.63,23.41,23.63,147500.0,15.2578,15.3553,15.2123,15.3553,147500.0
2011-05-16 11:00:00,23.62,23.87,23.62,23.65,63800.0,15.3488,15.5112,15.3488,15.3683,63800.0
2011-05-16 11:30:00,23.65,23.67,23.42,23.52,38000.0,15.3683,15.3813,15.2188,15.2838,38000.0
2011-05-16 12:00:00,23.52,23.52,23.35,23.39,59900.0,15.2838,15.2838,15.1733,15.1993,59900.0
2011-05-16 12:30:00,23.39,23.45,23.3,23.31,73400.0,15.1993,15.2383,15.1408,15.1473,73400.0
2011-05-16 13:00:00,23.31,23.34,23.25,23.31,47200.0,15.1473,15.1668,15.1083,15.1473,47200.0
2011-05-16 13:30:00,23.3,23.47,23.3,23.44,22000.0,15.1408,15.2513,15.1408,15.2318,22000.0
2011-05-16 14:00:00,23.44,23.49,23.34,23.34,37500.0,15.2318,15.2643,15.1668,15.1668,37500.0
2011-05-16 14:30:00,23.34,23.37,23.2,23.23,80600.0,15.1668,15.1863,15.0758,15.0953,80600.0
2011-05-16 15:00:00,23.23,23.35,23.19,23.19,123800.0,15.0953,15.1733,15.0693,15.0693,123800.0
2011-05-16 15:30:00,23.19,23.27,23.14,23.15,253100.0,15.0693,15.1213,15.0368,15.0433,253100.0
2011-05-17 09:30:00,23.05,23.1,22.85,22.94,57300.0,14.9784,15.0109,14.8484,14.9069,57300.0
2011-05-17 10:00:00,22.98,23.09,22.92,23.03,52700.0,14.9329,15.0044,14.8939,14.9654,52700.0
2011-05-17 10:30:00,23.03,23.03,22.81,22.83,54000.0,14.9654,14.9654,14.8224,14.8354,54000.0
2011-05-17 11:00:00,22.82,22.87,22.66,22.77,63300.0,14.8289,14.8614,14.7249,14.7964,63300.0
2011-05-17 11:30:00,22.78,22.81,22.65,22.71,36800.0,14.8029,14.8224,14.7184,14.7574,36800.0
2011-05-17 12:00:00,22.72,22.92,22.62,22.8,93300.0,14.7639,14.8939,14.6989,14.8159,93300.0
2011-05-17 12:30:00,22.8,22.96,22.72,22.75,25100.0,14.8159,14.9199,14.7639,14.7834,25100.0
2011-05-17 13:00:00,22.74,22.81,22.67,22.77,43200.0,14.7769,14.8224,14.7314,14.7964,43200.0
2011-05-17 13:30:00,22.76,22.87,22.76,22.82,32100.0,14.7899,14.8614,14.7899,14.8289,32100.0
2011-05-17 14:00:00,22.83,22.93,22.73,22.73,36700.0,14.8354,14.9004,14.7704,14.7704,36700.0
2011-05-17 14:30:00,22.73,22.79,22.62,22.79,60400.0,14.7704,14.8094,14.6989,14.8094,60400.0
2011-05-17 15:00:00,22.8,22.8,22.69,22.71,54300.0,14.8159,14.8159,14.7444,14.7574,54300.0
2011-05-17 15:30:00,22.72,22.79,22.69,22.76,145000.0,14.7639,14.8094,14.7444,14.7899,145000.0
2011-05-18 09:30:00,22.86,22.97,22.8,22.82,43500.0,14.8549,14.9264,14.8159,14.8289,43500.0
2011-05-18 10:00:00,22.82,22.95,22.8,22.87,45800.0,14.8289,14.9134,14.8159,14.8614,45800.0
2011-05-18 10:30:00,22.89,23.07,22.88,22.93,60400.0,14.8744,14.9914,14.8679,14.9004,60400.0
2011-05-18 11:00:00,22.95,23.03,22.86,22.87,23900.0,14.9134,14.9654,14.8549,14.8614,23900.0
2011-05-18 11:30:00,22.87,22.89,22.83,22.88,34000.0,14.8614,14.8744,14.8354,14.8679,34000.0
2011-05-18 12:00:00,22.89,22.93,22.86,22.92,30400.0,14.8744,14.9004,14.8549,14.8939,30400.0
2011-05-18 12:30:00,22.92,22.97,22.91,22.94,29400.0,14.8939,14.9264,14.8874,14.9069,29400.0
2011-05-18 13:00:00,22.96,23.03,22.96,22.99,14300.0,14.9199,14.9654,14.9199,14.9394,14300.0
2011-05-18 13:30:00,23.01,23.18,22.98,23.14,41900.0,14.9524,15.0628,14.9329,15.0368,41900.0
2011-05-18 14:00:00,23.14,23.25,23.11,23.15,106900.0,15.0368,15.1083,15.0174,15.0433,106900.0
2011-05-18 14:30:00,23.16,23.18,23.09,23.13,32200.0,15.0498,15.0628,15.0044,15.0304,32200.0
2011-05-18 15:00:00,23.12,23.24,23.12,23.18,65600.0,15.0239,15.1018,15.0239,15.0628,65600.0
2011-05-18 15:30:00,23.18,23.22,23.13,23.19,174700.0,15.0628,15.0888,15.0304,15.0693,174700.0
2011-05-19 09:30:00,23.4,23.7,23.38,23.64,80600.0,15.2058,15.4007,15.1928,15.3618,80600.0
2011-05-19 10:00:00,23.64,23.65,23.34,23.49,86200.0,15.3618,15.3683,15.1668,15.2643,86200.0
2011-05-19 10:30:00,23.49,23.52,23.31,23.34,66100.0,15.2643,15.2838,15.1473,15.1668,66100.0
2011-05-19 11:00:00,23.34,23.37,23.24,23.27,17800.0,15.1668,15.1863,15.1018,15.1213,17800.0
2011-05-19 11:30:00,23.29,23.36,23.27,23.3,20500.0,15.1343,15.1798,15.1213,15.1408,20500.0
2011-05-19 12:00:00,23.31,23.58,23.26,23.54,30500.0,15.1473,15.3228,15.1148,15.2968,30500.0
2011-05-19 12:30:00,23.52,23.58,23.5,23.54,21300.0,15.2838,15.3228,15.2708,15.2968,21300.0
2011-05-19 13:00:00,23.52,23.63,23.51,23.6,27600.0,15.2838,15.3553,15.2773,15.3358,27600.0
2011-05-19 13:30:00,23.6,23.64,23.5,23.55,23500.0,15.3358,15.3618,15.2708,15.3033,23500.0
2011-05-19 14:00:00,23.56,23.57,23.4,23.41,29000.0,15.3098,15.3163,15.2058,15.2123,29000.0
2011-05-19 14:30:00,23.41,23.42,23.31,23.38,33300.0,15.2123,15.2188,15.1473,15.1928,33300.0
2011-05-19 15:00:00,23.38,23.42,23.34,23.36,50000.0,15.1928,15.2188,15.1668,15.1798,50000.0
2011-05-19 15:30:00,23.36,23.42,23.31,23.33,194800.0,15.1798,15.2188,15.1473,15.1603,194800.0
2011-05-20 09:30:00,23.25,23.25,22.91,22.97,81600.0,15.1083,15.1083,14.8874,14.9264,81600.0
2011-05-20 10:00:00,22.96,23.11,22.93,23.11,27700.0,14.9199,15.0174,14.9004,15.0174,27700.0
2011-05-20 10:30:00,23.1,23.12,22.98,23.01,45200.0,15.0109,15.0239,14.9329,14.9524,45200.0
2011-05-20 11:00:00,23.0,23.12,22.98,23.08,16800.0,14.9459,15.0239,14.9329,14.9979,16800.0
2011-05-20 11:30:00,23.09,23.17,23.01,23.01,24200.0,15.0044,15.0563,14.9524,14.9524,24200.0
2011-05-20 12:00:00,23.02,23.3,23.02,23.3,21800.0,14.9589,15.1408,14.9589,15.1408,21800.0
2011-05-20 12:30:00,23.32,23.35,23.24,23.25,18800.0,15.1538,15.1733,15.1018,15.1083,18800.0
2011-05-20 13:00:00,23.22,23.31,23.22,23.29,15200.0,15.0888,15.1473,15.0888,15.1343,15200.0
2011-05-20 13:30:00,23.29,23.41,23.29,23.31,21200.0,15.1343,15.2123,15.1343,15.1473,21200.0
2011-05-20 14:00:00,23.32,23.34,23.23,23.23,23100.0,15.1538,15.1668,15.0953,15.0953,23100.0
2011-05-20 14:30:00,23.24,23.27,23.13,23.13,40200.0,15.1018,15.1213,15.0304,15.0304,40200.0
2011-05-20 15:00:00,23.14,23.21,23.1,23.17,30100.0,15.0368,15.0823,15.0109,15.0563,30100.0
2011-05-20 15:30:00,23.17,23.23,23.03,23.05,128400.0,15.0563,15.0953,14.9654,14.9784,128400.0
2011-05-23 09:30:00,22.55,22.66,22.22,22.52,90400.0,14.6535,14.7249,14.439,14.634,90400.0
2011-05-23 10:00:00,22.52,22.6,22.46,22.47,46700.0,14.634,14.6859,14.595,14.6015,46700.0
2011-05-23 10:30:00,22.47,22.53,22.38,22.41,60200.0,14.6015,14.6405,14.543,14.5625,60200.0
2011-05-23 11:00:00,22.4,22.49,22.38,22.38,33500.0,14.556,14.6145,14.543,14.543,33500.0
2011-05-23 11:30:00,22.39,22.39,22.22,22.23,38300.0,14.5495,14.5495,14.439,14.4455,38300.0
2011-05-23 12:00:00,22.24,22.37,22.18,22.36,58000.0,14.452,14.5365,14.413,14.53,58000.0
2011-05-23 12:30:00,22.37,22.42,22.33,22.4,27800.0,14.5365,14.569,14.5105,14.556,27800.0
2011-05-23 13:00:00,22.4,22.43,22.36,22.42,32700.0,14.556,14.5755,14.53,14.569,32700.0
2011-05-23 13:30:00,22.42,22.49,22.39,22.44,35600.0,14.569,14.6145,14.5495,14.582,35600.0
2011-05-23 14:00:00,22.44,22.62,22.43,22.6,50700.0,14.582,14.6989,14.5755,14.6859,50700.0
2011-05-23 14:30:00,22.58,22.71,22.57,22.58,40100.0,14.6729,14.7574,14.6665,14.6729,40100.0
2011-05-23 15:00:00,22.59,22.64,22.52,22.52,76900.0,14.6794,14.7119,14.634,14.634,76900.0
2011-05-23 15:30:00,22.51,22.55,22.39,22.43,166400.0,14.6275,14.6535,14.5495,14.5755,166400.0
2011-05-24 09:30:00,22.56,22.63,22.37,22.61,58600.0,14.66,14.7054,14.5365,14.6924,58600.0
2011-05-24 10:00:00,22.59,22.72,22.58,22.6,26900.0,14.6794,14.7639,14.6729,14.6859,26900.0
2011-05-24 10:30:00,22.61,22.64,22.4,22.4,54400.0,14.6924,14.7119,14.556,14.556,54400.0
2011-05-24 11:00:00,22.42,22.51,22.28,22.28,23500.0,14.569,14.6275,14.478,14.478,23500.0
2011-05-24 11:30:00,22.28,22.38,22.25,22.3,28800.0,14.478,14.543,14.4585,14.491,28800.0
2011-05-24 12:00:00,22.29,22.32,22.24,22.28,16000.0,14.4845,14.504,14.452,14.478,16000.0
2011-05-24 12:30:00,22.25,22.26,22.2,22.26,20200.0,14.4585,14.465,14.426,14.465,20200.0
2011-05-24 13:00:00,22.24,22.31,22.24,22.28,66200.0,14.452,14.4975,14.452,14.478,66200.0
2011-05-24 13:30:00,22.29,22.3,22.22,22.28,24700.0,14.4845,14.491,14.439,14.478,24700.0
2011-05-24 14:00:00,22.29,22.31,22.25,22.29,34900.0,14.4845,14.4975,14.4585,14.4845,34900.0
2011-05-24 14:30:00,22.3,22.31,22.2,22.21,48700.0,14.491,14.4975,14.426,14.4325,48700.0
2011-05-24 15:00:00,22.21,22.41,22.19,22.35,98300.0,14.4325,14.5625,14.4195,14.5235,98300.0
2011-05-24 15:30:00,22.35,22.42,22.24,22.28,188400.0,14.5235,14.569,14.452,14.478,188400.0
2011-05-25 09:30:00,22.23,22.59,22.07,22.54,41500.0,14.4455,14.6794,14.3415,14.647,41500.0
2011-05-25 10:00:00,22.53,22.61,22.34,22.56,46300.0,14.6405,14.6924,14.517,14.66,46300.0
2011-05-25 10:30:00,22.57,22.68,22.54,22.64,59600.0,14.6665,14.7379,14.647,14.7119,59600.0
2011-05-25 11:00:00,22.63,22.9,22.6,22.83,52000.0,14.7054,14.8809,14.6859,14.8354,52000.0
2011-05-25 11:30:00,22.82,22.9,22.81,22.85,28600.0,14.8289,14.8809,14.8224,14.8484,28600.0
2011-05-25 12:00:00,22.85,22.9,22.79,22.89,25200.0,14.8484,14.8809,14.8094,14.8744,25200.0
2011-05-25 12:30:00,22.89,22.91,22.75,22.85,27100.0,14.8744,14.8874,14.7834,14.8484,27100.0
2011-05-25 13:00:00,22.85,22.89,22.74,22.75,33000.0,14.8484,14.8744,14.7769,14.7834,33000.0
2011-05-25 13:30:00,22.76,22.82,22.76,22.78,14200.0,14.7899,14.8289,14.7899,14.8029,14200.0
2011-05-25 14:00:00,22.78,22.9,22.76,22.88,30100.0,14.8029,14.8809,14.7899,14.8679,30100.0
2011-05-25 14:30:00,22.9,22.94,22.86,22.93,39100.0,14.8809,14.9069,14.8549,14.9004,39100.0
2011-05-25 15:00:00,22.93,23.09,22.93,23.07,88700.0,14.9004,15.0044,14.9004,14.9914,88700.0
2011-05-25 15:30:00,23.07,23.12,22.98,23.02,171600.0,14.9914,15.0239,14.9329,14.9589,171600.0
2011-05-26 09:30:00,22.96,23.08,22.77,22.87,41200.0,14.9199,14.9979,14.7964,14.8614,41200.0
2011-05-26 10:00:00,22.82,23.0,22.8,22.97,39500.0,14.8289,14.9459,14.8159,14.9264,39500.0
2011-05-26 10:30:00,22.98,23.07,22.85,22.89,36100.0,14.9329,14.9914,14.8484,14.8744,36100.0
2011-05-26 11:00:00,22.89,23.09,22.85,23.09,39300.0,14.8744,15.0044,14.8484,15.0044,39300.0
2011-05-26 11:30:00,23.1,23.21,23.04,23.1,80600.0,15.0109,15.0823,14.9719,15.0109,80600.0
2011-05-26 12:00:00,23.12,23.2,23.1,23.18,27800.0,15.0239,15.0758,15.0109,15.0628,27800.0
2011-05-26 12:30:00,23.19,23.29,23.16,23.28,42100.0,15.0693,15.1343,15.0498,15.1278,42100.0
2011-05-26 13:00:00,23.29,23.45,23.27,23.43,57400.0,15.1343,15.2383,15.1213,15.2253,57400.0
2011-05-26 13:30:00,23.42,23.42,23.28,23.33,47600.0,15.2188,15.2188,15.1278,15.1603,47600.0
2011-05-26 14:00:00,23.34,23.4,23.28,23.37,41000.0,15.1668,15.2058,15.1278,15.1863,41000.0
2011-05-26 14:30:00,23.36,23.42,23.29,23.32,37600.0,15.1798,15.2188,15.1343,15.1538,37600.0
2011-05-26 15:00:00,23.32,23.33,23.21,23.27,40900.0,15.1538,15.1603,15.0823,15.1213,40900.0
2011-05-26 15:30:00,23.27,23.33,23.22,23.29,154100.0,15.1213,15.1603,15.0888,15.1343,154100.0
2011-05-27 09:30:00,23.39,23.64,23.32,23.61,30600.0,15.1993,15.3618,15.1538,15.3423,30600.0
2011-05-27 10:00:00,23.58,23.69,23.5,23.68,20400.0,15.3228,15.3943,15.2708,15.3878,20400.0
2011-05-27 10:30:00,23.66,23.68,23.5,23.61,27400.0,15.3748,15.3878,15.2708,15.3423,27400.0
2011-05-27 11:00:00,23.61,23.65,23.58,23.61,25900.0,15.3423,15.3683,15.3228,15.3423,25900.0
2011-05-27 11:30:00,23.59,23.73,23.56,23.7,32000.0,15.3293,15.4202,15.3098,15.4007,32000.0
2011-05-27 12:00:00,23.69,23.72,23.54,23.57,23600.0,15.3943,15.4137,15.2968,15.3163,23600.0
2011-05-27 12:30:00,23.57,23.68,23.57,23.58,21300.0,15.3163,15.3878,15.3163,15.3228,21300.0
2011-05-27 13:00:00,23.57,23.61,23.56,23.56,22300.0,15.3163,15.3423,15.3098,15.3098,22300.0
2011-05-27 13:30:00,23.57,23.57,23.45,23.48,33200.0,15.3163,15.3163,15.2383,15.2578,33200.0
2011-05-27 14:00:00,23.48,23.57,23.4,23.57,23400.0,15.2578,15.3163,15.2058,15.3163,23400.0
2011-05-27 14:30:00,23.56,23.62,23.43,23.44,42300.0,15.3098,15.3488,15.2253,15.2318,42300.0
2011-05-27 15:00:00,23.45,23.59,23.43,23.56,31300.0,15.2383,15.3293,15.2253,15.3098,31300.0
2011-05-27 15:30:00,23.57,23.61,23.54,23.59,110300.0,15.3163,15.3423,15.2968,15.3293,110300.0
2011-05-31 09:30:00,23.89,24.16,23.87,23.95,52700.0,15.5242,15.6997,15.5112,15.5632,52700.0
2011-05-31 10:00:00,23.92,23.92,23.7,23.7,33000.0,15.5437,15.5437,15.4007,15.4007,33000.0
2011-05-31 10:30:00,23.7,23.74,23.63,23.66,27500.0,15.4007,15.4267,15.3553,15.3748,27500.0
2011-05-31 11:00:00,23.65,23.8,23.65,23.8,25100.0,15.3683,15.4657,15.3683,15.4657,25100.0
2011-05-31 11:30:00,23.8,23.86,23.74,23.74,22800.0,15.4657,15.5047,15.4267,15.4267,22800.0
2011-05-31 12:00:00,23.75,23.78,23.58,23.58,28700.0,15.4332,15.4527,15.3228,15.3228,28700.0
2011-05-31 12:30:00,23.58,23.65,23.51,23.61,31100.0,15.3228,15.3683,15.2773,15.3423,31100.0
2011-05-31 13:00:00,23.61,23.71,23.6,23.64,18500.0,15.3423,15.4072,15.3358,15.3618,18500.0
2011-05-31 13:30:00,23.64,23.83,23.63,23.81,56600.0,15.3618,15.4852,15.3553,15.4722,56600.0
2011-05-31 14:00:00,23.81,23.9,23.8,23.81,43900.0,15.4722,15.5307,15.4657,15.4722,43900.0
2011-05-31 14:30:00,23.82,23.9,23.77,23.85,39900.0,15.4787,15.5307,15.4462,15.4982,39900.0
2011-05-31 15:00:00,23.84,23.92,23.76,23.9,65300.0,15.4917,15.5437,15.4397,15.5307,65300.0
2011-05-31 15:30:00,23.91,24.02,23.81,24.0,166800.0,15.5372,15.6087,15.4722,15.5957,166800.0
2011-06-01 09:30:00,24.02,24.1,23.96,23.96,49300.0,15.6087,15.6607,15.5697,15.5697,49300.0
2011-06-01 10:00:00,23.94,23.95,23.69,23.74,50400.0,15.5567,15.5632,15.3943,15.4267,50400.0
2011-06-01 10:30:00,23.74,23.81,23.6,23.69,40700.0,15.4267,15.4722,15.3358,15.3943,40700.0
2011-06-01 11:00:00,23.71,23.75,23.66,23.73,21900.0,15.4072,15.4332,15.3748,15.4202,21900.0
2011-06-01 11:30:00,23.72,23.75,23.61,23.62,22600.0,15.4137,15.4332,15.3423,15.3488,22600.0
2011-06-01 12:00:00,23.61,23.64,23.35,23.37,40200.0,15.3423,15.3618,15.1733,15.1863,40200.0
2011-06-01 12:30:00,23.36,23.45,23.36,23.4,31200.0,15.1798,15.2383,15.1798,15.2058,31200.0
2011-06-01 13:00:00,23.4,23.45,23.28,23.31,36300.0,15.2058,15.2383,15.1278,15.1473,36300.0
2011-06-01 13:30:00,23.3,23.41,23.26,23.41,26000.0,15.1408,15.2123,15.1148,15.2123,26000.0
2011-06-01 14:00:00,23.39,23.39,23.2,23.21,30700.0,15.1993,15.1993,15.0758,15.0823,30700.0
2011-06-01 14:30:00,23.2,23.26,23.14,23.24,63500.0,15.0758,15.1148,15.0368,15.1018,63500.0
2011-06-01 15:00:00,23.24,23.3,23.13,23.19,52400.0,15.1018,15.1408,15.0304,15.0693,52400.0
2011-06-01 15:30:00,23.19,23.2,22.93,23.01,255400.0,15.0693,15.0758,14.9004,14.9524,255400.0
2011-06-02 09:30:00,22.99,23.28,22.9,23.12,28400.0,14.9394,15.1278,14.8809,15.0239,28400.0
2011-06-02 10:00:00,23.14,23.28,23.01,23.04,24100.0,15.0368,15.1278,14.9524,14.9719,24100.0
2011-06-02 10:30:00,23.03,23.29,23.03,23.13,25600.0,14.9654,15.1343,14.9654,15.0304,25600.0
2011-06-02 11:00:00,23.11,23.17,23.02,23.03,29800.0,15.0174,15.0563,14.9589,14.9654,29800.0
2011-06-02 11:30:00,23.01,23.06,22.88,23.06,25900.0,14.9524,14.9849,14.8679,14.9849,25900.0
2011-06-02 12:00:00,23.07,23.18,22.98,23.11,21900.0,14.9914,15.0628,14.9329,15.0174,21900.0
2011-06-02 12:30:00,23.11,23.27,23.06,23.19,30900.0,15.0174,15.1213,14.9849,15.0693,30900.0
2011-06-02 13:00:00,23.21,23.25,23.1,23.19,24600.0,15.0823,15.1083,15.0109,15.0693,24600.0
2011-06-02 13:30:00,23.17,23.31,23.1,23.27,50600.0,15.0563,15.1473,15.0109,15.1213,50600.0
2011-06-02 14:00:00,23.27,23.38,23.21,23.27,61000.0,15.1213,15.1928,15.0823,15.1213,61000.0
2011-06-02 14:30:00,23.26,23.34,23.24,23.32,40400.0,15.1148,15.1668,15.1018,15.1538,40400.0
2011-06-02 15:00:00,23.32,23.37,23.21,23.24,59100.0,15.1538,15.1863,15.0823,15.1018,59100.0
2011-06-02 15:30:00,23.24,23.26,23.14,23.24,150600.0,15.1018,15.1148,15.0368,15.1018,150600.0
2011-06-03 09:30:00,22.82,22.94,22.68,22.79,61800.0,14.8289,14.9069,14.7379,14.8094,61800.0
2011-06-03 10:00:00,22.76,22.86,22.55,22.74,60400.0,14.7899,14.8549,14.6535,14.7769,60400.0
2011-06-03 10:30:00,22.74,22.89,22.71,22.76,29600.0,14.7769,14.8744,14.7574,14.7899,29600.0
2011-06-03 11:00:00,22.74,22.76,22.5,22.53,46200.0,14.7769,14.7899,14.621,14.6405,46200.0
2011-06-03 11:30:00,22.54,22.6,22.5,22.58,27200.0,14.647,14.6859,14.621,14.6729,27200.0
2011-06-03 12:00:00,22.57,22.62,22.53,22.62,34600.0,14.6665,14.6989,14.6405,14.6989,34600.0
2011-06-03 12:30:00,22.63,22.65,22.52,22.56,24200.0,14.7054,14.7184,14.634,14.66,24200.0
2011-06-03 13:00:00,22.55,22.59,22.51,22.51,23300.0,14.6535,14.6794,14.6275,14.6275,23300.0
2011-06-03 13:30:00,22.53,22.56,22.45,22.46,38700.0,14.6405,14.66,14.5885,14.595,38700.0
2011-06-03 14:00:00,22.46,22.53,22.42,22.52,47400.0,14.595,14.6405,14.569,14.634,47400.0
2011-06-03 14:30:00,22.51,22.51,22.37,22.37,54400.0,14.6275,14.6275,14.5365,14.5365,54400.0
2011-06-03 15:00:00,22.36,22.4,22.18,22.2,129500.0,14.53,14.556,14.413,14.426,129500.0
2011-06-03 15:30:00,22.2,22.25,22.08,22.09,335200.0,14.426,14.4585,14.348,14.3545,335200.0
2011-06-06 09:30:00,22.1,22.21,22.0,22.03,85600.0,14.361,14.4325,14.2961,14.3155,85600.0
2011-06-06 10:00:00,22.05,22.05,21.8,22.04,74600.0,14.3285,14.3285,14.1661,14.322,74600.0
2011-06-06 10:30:00,22.03,22.04,21.89,21.92,28800.0,14.3155,14.322,14.2246,14.2441,28800.0
2011-06-06 11:00:00,21.94,21.97,21.91,21.91,34500.0,14.2571,14.2766,14.2376,14.2376,34500.0
2011-06-06 11:30:00,21.91,21.93,21.86,21.91,16200.0,14.2376,14.2506,14.2051,14.2376,16200.0
2011-06-06 12:00:00,21.9,21.93,21.87,21.91,15900.0,14.2311,14.2506,14.2116,14.2376,15900.0
2011-06-06 12:30:00,21.89,21.89,21.81,21.83,14600.0,14.2246,14.2246,14.1726,14.1856,14600.0
2011-06-06 13:00:00,21.83,21.85,21.76,21.82,39000.0,14.1856,14.1986,14.1401,14.1791,39000.0
2011-06-06 13:30:00,21.81,21.82,21.69,21.79,26800.0,14.1726,14.1791,14.0946,14.1596,26800.0
2011-06-06 14:00:00,21.79,21.82,21.75,21.77,30200.0,14.1596,14.1791,14.1336,14.1466,30200.0
2011-06-06 14:30:00,21.76,21.79,21.66,21.69,50800.0,14.1401,14.1596,14.0751,14.0946,50800.0
2011-06-06 15:00:00,21.69,21.71,21.58,21.58,71800.0,14.0946,14.1076,14.0231,14.0231,71800.0
2011-06-06 15:30:00,21.59,21.7,21.58,21.62,321700.0,14.0296,14.1011,14.0231,14.0491,321700.0
2011-06-07 09:30:00,21.82,21.86,21.62,21.7,27200.0,14.1791,14.2051,14.0491,14.1011,27200.0
2011-06-07 10:00:00,21.7,21.83,21.69,21.78,80600.0,14.1011,14.1856,14.0946,14.1531,80600.0
2011-06-07 10:30:00,21.81,21.88,21.76,21.8,97700.0,14.1726,14.2181,14.1401,14.1661,97700.0
2011-06-07 11:00:00,21.8,21.99,21.77,21.95,134500.0,14.1661,14.2896,14.1466,14.2636,134500.0
2011-06-07 11:30:00,21.95,21.97,21.86,21.94,46600.0,14.2636,14.2766,14.2051,14.2571,46600.0
2011-06-07 12:00:00,21.95,21.96,21.8,21.8,64400.0,14.2636,14.2701,14.1661,14.1661,64400.0
2011-06-07 12:30:00,21.81,21.83,21.76,21.81,55100.0,14.1726,14.1856,14.1401,14.1726,55100.0
2011-06-07 13:00:00,21.81,22.0,21.81,21.99,51500.0,14.1726,14.2961,14.1726,14.2896,51500.0
2011-06-07 13:30:00,21.99,22.0,21.89,21.93,84000.0,14.2896,14.2961,14.2246,14.2506,84000.0
2011-06-07 14:00:00,21.93,21.97,21.91,21.97,57100.0,14.2506,14.2766,14.2376,14.2766,57100.0
2011-06-07 14:30:00,21.96,21.97,21.88,21.93,77100.0,14.2701,14.2766,14.2181,14.2506,77100.0
2011-06-07 15:00:00,21.92,21.96,21.89,21.93,37400.0,14.2441,14.2701,14.2246,14.2506,37400.0
2011-06-07 15:30:00,21.92,21.95,21.76,21.77,218800.0,14.2441,14.2636,14.1401,14.1466,218800.0
2011-06-08 09:30:00,21.65,21.8,21.61,21.63,32800.0,14.0686,14.1661,14.0426,14.0556,32800.0
2011-06-08 10:00:00,21.63,21.82,21.63,21.76,23400.0,14.0556,14.1791,14.0556,14.1401,23400.0
2011-06-08 10:30:00,21.78,21.81,21.6,21.71,32300.0,14.1531,14.1726,14.0361,14.1076,32300.0
2011-06-08 11:00:00,21.73,21.84,21.65,21.68,18100.0,14.1206,14.1921,14.0686,14.0881,18100.0
2011-06-08 11:30:00,21.67,21.71,21.54,21.66,44900.0,14.0816,14.1076,13.9971,14.0751,44900.0
2011-06-08 12:00:00,21.65,21.72,21.58,21.67,36000.0,14.0686,14.1141,14.0231,14.0816,36000.0
2011-06-08 12:30:00,21.65,21.74,21.62,21.74,7100.0,14.0686,14.1271,14.0491,14.1271,7100.0
2011-06-08 13:00:00,21.75,21.77,21.69,21.7,12000.0,14.1336,14.1466,14.0946,14.1011,12000.0
2011-06-08 13:30:00,21.71,21.71,21.56,21.61,20200.0,14.1076,14.1076,14.0101,14.0426,20200.0
2011-06-08 14:00:00,21.59,21.65,21.53,21.54,42200.0,14.0296,14.0686,13.9906,13.9971,42200.0
2011-06-08 14:30:00,21.55,21.73,21.55,21.62,34100.0,14.0036,14.1206,14.0036,14.0491,34100.0
2011-06-08 15:00:00,21.62,21.62,21.45,21.5,54000.0,14.0491,14.0491,13.9387,13.9711,54000.0
2011-06-08 15:30:00,21.51,21.62,21.5,21.54,138900.0,13.9776,14.0491,13.9711,13.9971,138900.0
2011-06-09 09:30:00,21.61,21.77,21.5,21.76,28400.0,14.0426,14.1466,13.9711,14.1401,28400.0
2011-06-09 10:00:00,21.74,21.86,21.72,21.79,23200.0,14.1271,14.2051,14.1141,14.1596,23200.0
2011-06-09 10:30:00,21.8,21.92,21.8,21.88,33400.0,14.1661,14.2441,14.1661,14.2181,33400.0
2011-06-09 11:00:00,21.89,21.91,21.81,21.82,32700.0,14.2246,14.2376,14.1726,14.1791,32700.0
2011-06-09 11:30:00,21.84,22.03,21.81,21.98,76200.0,14.1921,14.3155,14.1726,14.2831,76200.0
2011-06-09 12:00:00,21.96,22.01,21.93,21.95,153200.0,14.2701,14.3026,14.2506,14.2636,153200.0
2011-06-09 12:30:00,21.96,22.0,21.94,21.97,47400.0,14.2701,14.2961,14.2571,14.2766,47400.0
2011-06-09 13:00:00,21.97,22.02,21.97,22.0,68600.0,14.2766,14.3091,14.2766,14.2961,68600.0
2011-06-09 13:30:00,21.99,22.0,21.96,22.0,25100.0,14.2896,14.2961,14.2701,14.2961,25100.0
2011-06-09 14:00:00,22.0,22.02,21.98,21.98,36600.0,14.2961,14.3091,14.2831,14.2831,36600.0
2011-06-09 14:30:00,21.98,22.06,21.97,22.05,58300.0,14.2831,14.335,14.2766,14.3285,58300.0
2011-06-09 15:00:00,22.05,22.12,21.99,22.03,81000.0,14.3285,14.374,14.2896,14.3155,81000.0
2011-06-09 15:30:00,22.01,22.03,21.88,21.94,154500.0,14.3026,14.3155,14.2181,14.2571,154500.0
2011-06-10 09:30:00,21.83,21.97,21.68,21.73,32300.0,14.1856,14.2766,14.0881,14.1206,32300.0
2011-06-10 10:00:00,21.73,21.75,21.56,21.67,40700.0,14.1206,14.1336,14.0101,14.0816,40700.0
2011-06-10 10:30:00,21.67,21.68,21.51,21.58,21900.0,14.0816,14.0881,13.9776,14.0231,21900.0
2011-06-10 11:00:00,21.57,21.65,21.45,21.65,48500.0,14.0166,14.0686,13.9387,14.0686,48500.0
2011-06-10 11:30:00,21.65,21.84,21.61,21.84,41300.0,14.0686,14.1921,14.0426,14.1921,41300.0
2011-06-10 12:00:00,21.84,21.84,21.66,21.66,20700.0,14.1921,14.1921,14.0751,14.0751,20700.0
2011-06-10 12:30:00,21.66,21.72,21.66,21.68,22700.0,14.0751,14.1141,14.0751,14.0881,22700.0
2011-06-10 13:00:00,21.67,21.68,21.57,21.62,32500.0,14.0816,14.0881,14.0166,14.0491,32500.0
2011-06-10 13:30:00,21.61,21.62,21.49,21.5,31800.0,14.0426,14.0491,13.9646,13.9711,31800.0
2011-06-10 14:00:00,21.5,21.59,21.48,21.5,104700.0,13.9711,14.0296,13.9581,13.9711,104700.0
2011-06-10 14:30:00,21.5,21.59,21.48,21.59,76100.0,13.9711,14.0296,13.9581,14.0296,76100.0
2011-06-10 15:00:00,21.59,21.63,21.52,21.55,127100.0,14.0296,14.0556,13.9841,14.0036,127100.0
2011-06-10 15:30:00,21.55,21.56,21.43,21.45,175000.0,14.0036,14.0101,13.9257,13.9387,175000.0
2011-06-13 09:30:00,21.56,21.73,21.45,21.66,48300.0,14.0101,14.1206,13.9387,14.0751,48300.0
2011-06-13 10:00:00,21.66,21.7,21.52,21.61,79800.0,14.0751,14.1011,13.9841,14.0426,79800.0
2011-06-13 10:30:00,21.6,21.63,21.52,21.56,31900.0,14.0361,14.0556,13.9841,14.0101,31900.0
2011-06-13 11:00:00,21.54,21.67,21.52,21.66,27600.0,13.9971,14.0816,13.9841,14.0751,27600.0
2011-06-13 11:30:00,21.66,21.66,21.52,21.53,21800.0,14.0751,14.0751,13.9841,13.9906,21800.0
2011-06-13 12:00:00,21.54,21.58,21.48,21.48,18300.0,13.9971,14.0231,13.9581,13.9581,18300.0
2011-06-13 12:30:00,21.49,21.56,21.42,21.42,27900.0,13.9646,14.0101,13.9192,13.9192,27900.0
2011-06-13 13:00:00,21.42,21.45,21.29,21.45,28600.0,13.9192,13.9387,13.8347,13.9387,28600.0
2011-06-13 13:30:00,21.45,21.63,21.44,21.63,23200.0,13.9387,14.0556,13.9322,14.0556,23200.0
2011-06-13 14:00:00,21.64,21.72,21.59,21.63,23800.0,14.0621,14.1141,14.0296,14.0556,23800.0
2011-06-13 14:30:00,21.62,21.62,21.54,21.54,25900.0,14.0491,14.0491,13.9971,13.9971,25900.0
2011-06-13 15:00:00,21.52,21.58,21.47,21.55,58000.0,13.9841,14.0231,13.9516,14.0036,58000.0
2011-06-13 15:30:00,21.55,21.56,21.36,21.37,224700.0,14.0036,14.0101,13.8802,13.8867,224700.0
2011-06-14 09:30:00,21.6,21.77,21.56,21.7,62300.0,14.0361,14.1466,14.0101,14.1011,62300.0
2011-06-14 10:00:00,21.71,21.73,21.63,21.71,33600.0,14.1076,14.1206,14.0556,14.1076,33600.0
2011-06-14 10:30:00,21.74,21.85,21.72,21.75,70200.0,14.1271,14.1986,14.1141,14.1336,70200.0
2011-06-14 11:00:00,21.75,21.83,21.66,21.82,71800.0,14.1336,14.1856,14.0751,14.1791,71800.0
2011-06-14 11:30:00,21.83,22.03,21.79,22.02,83000.0,14.1856,14.3155,14.1596,14.3091,83000.0
2011-06-14 12:00:00,22.02,22.11,21.98,22.09,57400.0,14.3091,14.3675,14.2831,14.3545,57400.0
2011-06-14 12:30:00,22.1,22.11,22.06,22.1,24000.0,14.361,14.3675,14.335,14.361,24000.0
2011-06-14 13:00:00,22.1,22.2,22.06,22.06,64800.0,14.361,14.426,14.335,14.335,64800.0
2011-06-14 13:30:00,22.07,22.09,21.93,21.93,36000.0,14.3415,14.3545,14.2506,14.2506,36000.0
2011-06-14 14:00:00,21.94,22.07,21.93,22.04,50100.0,14.2571,14.3415,14.2506,14.322,50100.0
2011-06-14 14:30:00,22.05,22.13,22.03,22.1,31700.0,14.3285,14.3805,14.3155,14.361,31700.0
2011-06-14 15:00:00,22.11,22.17,22.02,22.05,33600.0,14.3675,14.4065,14.3091,14.3285,33600.0
2011-06-14 15:30:00,22.06,22.07,21.96,22.04,100900.0,14.335,14.3415,14.2701,14.322,100900.0
2011-06-15 09:30:00,21.74,21.9,21.61,21.85,27700.0,14.1271,14.2311,14.0426,14.1986,27700.0
2011-06-15 10:00:00,21.83,21.9,21.8,21.82,13700.0,14.1856,14.2311,14.1661,14.1791,13700.0
2011-06-15 10:30:00,21.81,21.91,21.79,21.89,27700.0,14.1726,14.2376,14.1596,14.2246,27700.0
2011-06-15 11:00:00,21.89,21.9,21.78,21.78,18100.0,14.2246,14.2311,14.1531,14.1531,18100.0
2011-06-15 11:30:00,21.79,21.82,21.52,21.54,30200.0,14.1596,14.1791,13.9841,13.9971,30200.0
2011-06-15 12:00:00,21.56,21.6,21.43,21.54,70400.0,14.0101,14.0361,13.9257,13.9971,70400.0
2011-06-15 12:30:00,21.54,21.63,21.51,21.52,25800.0,13.9971,14.0556,13.9776,13.9841,25800.0
2011-06-15 13:00:00,21.53,21.56,21.41,21.53,64600.0,13.9906,14.0101,13.9127,13.9906,64600.0
2011-06-15 13:30:00,21.53,21.57,21.49,21.57,35700.0,13.9906,14.0166,13.9646,14.0166,35700.0
2011-06-15 14:00:00,21.56,21.7,21.42,21.42,106500.0,14.0101,14.1011,13.9192,13.9192,106500.0
2011-06-15 14:30:00,21.43,21.5,21.32,21.34,83600.0,13.9257,13.9711,13.8542,13.8672,83600.0
2011-06-15 15:00:00,21.35,21.37,21.28,21.36,78900.0,13.8737,13.8867,13.8282,13.8802,78900.0
2011-06-15 15:30:00,21.37,21.44,21.35,21.4,95700.0,13.8867,13.9322,13.8737,13.9062,95700.0
2011-06-16 09:30:00,21.37,21.5,21.24,21.33,30000.0,13.8867,13.9711,13.8022,13.8607,30000.0
2011-06-16 10:00:00,21.29,21.55,21.16,21.39,42200.0,13.8347,14.0036,13.7502,13.8997,42200.0
2011-06-16 10:30:00,21.41,21.58,21.36,21.52,31900.0,13.9127,14.0231,13.8802,13.9841,31900.0
2011-06-16 11:00:00,21.5,21.53,21.37,21.5,21400.0,13.9711,13.9906,13.8867,13.9711,21400.0
2011-06-16 11:30:00,21.51,21.51,21.39,21.44,12200.0,13.9776,13.9776,13.8997,13.9322,12200.0
2011-06-16 12:00:00,21.45,21.5,21.37,21.4,74600.0,13.9387,13.9711,13.8867,13.9062,74600.0
2011-06-16 12:30:00,21.42,21.42,21.33,21.36,27600.0,13.9192,13.9192,13.8607,13.8802,27600.0
2011-06-16 13:00:00,21.34,21.34,21.23,21.24,23800.0,13.8672,13.8672,13.7957,13.8022,23800.0
2011-06-16 13:30:00,21.23,21.23,20.96,20.96,70800.0,13.7957,13.7957,13.6202,13.6202,70800.0
2011-06-16 14:00:00,20.95,20.98,20.85,20.9,58000.0,13.6137,13.6332,13.5488,13.5813,58000.0
2011-06-16 14:30:00,20.91,20.91,20.6,20.78,98800.0,13.5877,13.5877,13.3863,13.5033,98800.0
2011-06-16 15:00:00,20.78,20.89,20.75,20.87,79600.0,13.5033,13.5748,13.4838,13.5618,79600.0
2011-06-16 15:30:00,20.87,20.99,20.87,20.96,138200.0,13.5618,13.6397,13.5618,13.6202,138200.0
2011-06-17 09:30:00,21.24,21.34,21.14,21.27,290400.0,13.8022,13.8672,13.7372,13.8217,290400.0
2011-06-17 10:00:00,21.32,21.5,21.31,21.36,78600.0,13.8542,13.9711,13.8477,13.8802,78600.0
2011-06-17 10:30:00,21.36,21.56,21.34,21.48,44600.0,13.8802,14.0101,13.8672,13.9581,44600.0
2011-06-17 11:00:00,21.46,21.58,21.35,21.58,37400.0,13.9452,14.0231,13.8737,14.0231,37400.0
2011-06-17 11:30:00,21.58,21.6,21.45,21.58,55100.0,14.0231,14.0361,13.9387,14.0231,55100.0
2011-06-17 12:00:00,21.56,21.56,21.33,21.36,38000.0,14.0101,14.0101,13.8607,13.8802,38000.0
2011-06-17 12:30:00,21.36,21.38,21.13,21.18,29600.0,13.8802,13.8932,13.7307,13.7632,29600.0
2011-06-17 13:00:00,21.2,21.2,21.03,21.08,40400.0,13.7762,13.7762,13.6657,13.6982,40400.0
2011-06-17 13:30:00,21.11,21.15,20.99,20.99,11100.0,13.7177,13.7437,13.6397,13.6397,11100.0
2011-06-17 14:00:00,21.0,21.12,20.96,21.11,36400.0,13.6462,13.7242,13.6202,13.7177,36400.0
2011-06-17 14:30:00,21.1,21.11,21.01,21.06,29100.0,13.7112,13.7177,13.6527,13.6852,29100.0
2011-06-17 15:00:00,21.04,21.08,20.88,20.96,43800.0,13.6722,13.6982,13.5683,13.6202,43800.0
2011-06-17 15:30:00,20.96,21.04,20.92,20.96,147300.0,13.6202,13.6722,13.5942,13.6202,147300.0
2011-06-20 09:30:00,20.86,21.34,20.86,21.24,30100.0,13.5553,13.8672,13.5553,13.8022,30100.0
2011-06-20 10:00:00,21.25,21.27,20.99,21.1,17900.0,13.8087,13.8217,13.6397,13.7112,17900.0
2011-06-20 10:30:00,21.12,21.19,21.07,21.13,19500.0,13.7242,13.7697,13.6917,13.7307,19500.0
2011-06-20 11:00:00,21.15,21.3,21.14,21.3,18300.0,13.7437,13.8412,13.7372,13.8412,18300.0
2011-06-20 11:30:00,21.28,21.38,21.28,21.35,24300.0,13.8282,13.8932,13.8282,13.8737,24300.0
2011-06-20 12:00:00,21.35,21.43,21.34,21.42,15900.0,13.8737,13.9257,13.8672,13.9192,15900.0
2011-06-20 12:30:00,21.42,21.44,21.33,21.34,14600.0,13.9192,13.9322,13.8607,13.8672,14600.0
2011-06-20 13:00:00,21.32,21.43,21.32,21.38,21300.0,13.8542,13.9257,13.8542,13.8932,21300.0
2011-06-20 13:30:00,21.4,21.46,21.38,21.38,17900.0,13.9062,13.9452,13.8932,13.8932,17900.0
2011-06-20 14:00:00,21.38,21.44,21.37,21.44,40900.0,13.8932,13.9322,13.8867,13.9322,40900.0
2011-06-20 14:30:00,21.44,21.58,21.43,21.55,40400.0,13.9322,14.0231,13.9257,14.0036,40400.0
2011-06-20 15:00:00,21.54,21.55,21.4,21.45,50700.0,13.9971,14.0036,13.9062,13.9387,50700.0
2011-06-20 15:30:00,21.45,21.55,21.45,21.51,137700.0,13.9387,14.0036,13.9387,13.9776,137700.0
2011-06-21 09:30:00,21.76,21.99,21.73,21.98,40200.0,14.1401,14.2896,14.1206,14.2831,40200.0
2011-06-21 10:00:00,21.99,22.1,21.94,22.05,49000.0,14.2896,14.361,14.2571,14.3285,49000.0
2011-06-21 10:30:00,22.05,22.07,21.9,21.91,35500.0,14.3285,14.3415,14.2311,14.2376,35500.0
2011-06-21 11:00:00,21.92,22.0,21.92,21.98,24700.0,14.2441,14.2961,14.2441,14.2831,24700.0
2011-06-21 11:30:00,21.98,22.17,21.98,22.14,39800.0,14.2831,14.4065,14.2831,14.387,39800.0
2011-06-21 12:00:00,22.13,22.19,22.09,22.13,21000.0,14.3805,14.4195,14.3545,14.3805,21000.0
2011-06-21 12:30:00,22.13,22.15,22.06,22.12,16700.0,14.3805,14.3935,14.335,14.374,16700.0
2011-06-21 13:00:00,22.11,22.11,22.03,22.03,28400.0,14.3675,14.3675,14.3155,14.3155,28400.0
2011-06-21 13:30:00,22.03,22.04,21.97,22.03,14500.0,14.3155,14.322,14.2766,14.3155,14500.0
2011-06-21 14:00:00,22.06,22.1,22.04,22.04,56200.0,14.335,14.361,14.322,14.322,56200.0
2011-06-21 14:30:00,22.04,22.1,22.02,22.1,48200.0,14.322,14.361,14.3091,14.361,48200.0
2011-06-21 15:00:00,22.09,22.09,21.97,21.97,50100.0,14.3545,14.3545,14.2766,14.2766,50100.0
2011-06-21 15:30:00,21.97,22.05,21.95,21.99,134200.0,14.2766,14.3285,14.2636,14.2896,134200.0
2011-06-22 09:30:00,21.9,22.01,21.84,22.0,23000.0,14.2311,14.3026,14.1921,14.2961,23000.0
2011-06-22 10:00:00,21.99,22.0,21.81,21.94,26000.0,14.2896,14.2961,14.1726,14.2571,26000.0
2011-06-22 10:30:00,21.97,22.0,21.94,21.99,34700.0,14.2766,14.2961,14.2571,14.2896,34700.0
2011-06-22 11:00:00,21.98,22.05,21.97,22.04,26500.0,14.2831,14.3285,14.2766,14.322,26500.0
2011-06-22 11:30:00,22.04,22.13,22.03,22.09,28400.0,14.322,14.3805,14.3155,14.3545,28400.0
2011-06-22 12:00:00,22.09,22.09,21.97,22.0,22800.0,14.3545,14.3545,14.2766,14.2961,22800.0
2011-06-22 12:30:00,22.0,22.12,21.93,22.11,31700.0,14.2961,14.374,14.2506,14.3675,31700.0
2011-06-22 13:00:00,22.1,22.12,22.03,22.03,27000.0,14.361,14.374,14.3155,14.3155,27000.0
2011-06-22 13:30:00,22.04,22.1,22.04,22.08,37900.0,14.322,14.361,14.322,14.348,37900.0
2011-06-22 14:00:00,22.08,22.11,22.0,22.04,52100.0,14.348,14.3675,14.2961,14.322,52100.0
2011-06-22 14:30:00,22.04,22.08,21.93,21.99,71400.0,14.322,14.348,14.2506,14.2896,71400.0
2011-06-22 15:00:00,21.98,22.07,21.98,22.07,76200.0,14.2831,14.3415,14.2831,14.3415,76200.0
2011-06-22 15:30:00,22.06,22.07,21.96,21.98,185600.0,14.335,14.3415,14.2701,14.2831,185600.0
2011-06-23 09:30:00,21.62,21.62,21.08,21.24,68600.0,14.0491,14.0491,13.6982,13.8022,68600.0
2011-06-23 10:00:00,21.22,21.52,21.19,21.47,57100.0,13.7892,13.9841,13.7697,13.9516,57100.0
2011-06-23 10:30:00,21.58,21.58,21.33,21.47,41300.0,14.0231,14.0231,13.8607,13.9516,41300.0
2011-06-23 11:00:00,21.48,21.57,21.47,21.57,44500.0,13.9581,14.0166,13.9516,14.0166,44500.0
2011-06-23 11:30:00,21.56,21.61,21.51,21.55,36000.0,14.0101,14.0426,13.9776,14.0036,36000.0
2011-06-23 12:00:00,21.56,21.65,21.5,21.52,18900.0,14.0101,14.0686,13.9711,13.9841,18900.0
2011-06-23 12:30:00,21.51,21.64,21.49,21.64,42700.0,13.9776,14.0621,13.9646,14.0621,42700.0
2011-06-23 13:00:00,21.66,21.8,21.66,21.7,24800.0,14.0751,14.1661,14.0751,14.1011,24800.0
2011-06-23 13:30:00,21.72,21.84,21.72,21.79,28400.0,14.1141,14.1921,14.1141,14.1596,28400.0
2011-06-23 14:00:00,21.8,21.8,21.58,21.65,69800.0,14.1661,14.1661,14.0231,14.0686,69800.0
2011-06-23 14:30:00,21.65,21.86,21.52,21.86,53900.0,14.0686,14.2051,13.9841,14.2051,53900.0
2011-06-23 15:00:00,21.9,21.98,21.71,21.83,72900.0,14.2311,14.2831,14.1076,14.1856,72900.0
2011-06-23 15:30:00,21.82,22.01,21.76,21.96,151300.0,14.1791,14.3026,14.1401,14.2701,151300.0
2011-06-24 09:30:00,22.01,22.14,21.8,21.91,22100.0,14.3026,14.387,14.1661,14.2376,22100.0
2011-06-24 10:00:00,21.92,21.92,21.55,21.6,42500.0,14.2441,14.2441,14.0036,14.0361,42500.0
2011-06-24 10:30:00,21.6,21.81,21.59,21.8,26700.0,14.0361,14.1726,14.0296,14.1661,26700.0
2011-06-24 11:00:00,21.8,21.86,21.69,21.86,16600.0,14.1661,14.2051,14.0946,14.2051,16600.0
2011-06-24 11:30:00,21.86,21.91,21.8,21.81,8000.0,14.2051,14.2376,14.1661,14.1726,8000.0
2011-06-24 12:00:00,21.81,21.85,21.75,21.78,8800.0,14.1726,14.1986,14.1336,14.1531,8800.0
2011-06-24 12:30:00,21.78,21.86,21.72,21.75,14300.0,14.1531,14.2051,14.1141,14.1336,14300.0
2011-06-24 13:00:00,21.72,21.77,21.7,21.76,5100.0,14.1141,14.1466,14.1011,14.1401,5100.0
2011-06-24 13:30:00,21.76,21.82,21.72,21.76,9200.0,14.1401,14.1791,14.1141,14.1401,9200.0
2011-06-24 14:00:00,21.78,21.78,21.64,21.71,9900.0,14.1531,14.1531,14.0621,14.1076,9900.0
2011-06-24 14:30:00,21.73,21.73,21.63,21.66,17000.0,14.1206,14.1206,14.0556,14.0751,17000.0
2011-06-24 15:00:00,21.66,21.72,21.63,21.69,15100.0,14.0751,14.1141,14.0556,14.0946,15100.0
2011-06-24 15:30:00,21.69,21.78,21.69,21.73,102900.0,14.0946,14.1531,14.0946,14.1206,102900.0
2011-06-27 09:30:00,21.77,21.81,21.51,21.69,15400.0,14.1466,14.1726,13.9776,14.0946,15400.0
2011-06-27 10:00:00,21.7,21.89,21.67,21.89,17300.0,14.1011,14.2246,14.0816,14.2246,17300.0
2011-06-27 10:30:00,21.9,21.94,21.82,21.87,15000.0,14.2311,14.2571,14.1791,14.2116,15000.0
2011-06-27 11:00:00,21.87,21.93,21.78,21.81,11100.0,14.2116,14.2506,14.1531,14.1726,11100.0
2011-06-27 11:30:00,21.81,21.87,21.78,21.83,18300.0,14.1726,14.2116,14.1531,14.1856,18300.0
2011-06-27 12:00:00,21.84,21.86,21.78,21.81,15000.0,14.1921,14.2051,14.1531,14.1726,15000.0
2011-06-27 12:30:00,21.82,21.82,21.77,21.8,5800.0,14.1791,14.1791,14.1466,14.1661,5800.0
2011-06-27 13:00:00,21.81,21.84,21.74,21.74,13100.0,14.1726,14.1921,14.1271,14.1271,13100.0
2011-06-27 13:30:00,21.73,21.78,21.69,21.73,11400.0,14.1206,14.1531,14.0946,14.1206,11400.0
2011-06-27 14:00:00,21.75,21.92,21.75,21.87,20500.0,14.1336,14.2441,14.1336,14.2116,20500.0
2011-06-27 14:30:00,21.88,21.99,21.88,21.98,37000.0,14.2181,14.2896,14.2181,14.2831,37000.0
2011-06-27 15:00:00,21.98,22.08,21.96,22.05,62400.0,14.2831,14.348,14.2701,14.3285,62400.0
2011-06-27 15:30:00,22.04,22.09,21.99,22.02,157800.0,14.322,14.3545,14.2896,14.3091,157800.0
2011-06-28 09:30:00,22.16,22.22,22.02,22.06,35400.0,14.4,14.439,14.3091,14.335,35400.0
2011-06-28 10:00:00,22.05,22.14,22.04,22.11,23000.0,14.3285,14.387,14.322,14.3675,23000.0
2011-06-28 10:30:00,22.11,22.17,22.07,22.07,14600.0,14.3675,14.4065,14.3415,14.3415,14600.0
2011-06-28 11:00:00,22.05,22.1,22.01,22.07,12600.0,14.3285,14.361,14.3026,14.3415,12600.0
2011-06-28 11:30:00,22.07,22.16,22.06,22.14,26400.0,14.3415,14.4,14.335,14.387,26400.0
2011-06-28 12:00:00,22.16,22.19,22.14,22.15,12400.0,14.4,14.4195,14.387,14.3935,12400.0
2011-06-28 12:30:00,22.17,22.21,22.15,22.17,20700.0,14.4065,14.4325,14.3935,14.4065,20700.0
2011-06-28 13:00:00,22.18,22.19,22.12,22.14,31400.0,14.413,14.4195,14.374,14.387,31400.0
2011-06-28 13:30:00,22.15,22.15,22.11,22.13,27000.0,14.3935,14.3935,14.3675,14.3805,27000.0
2011-06-28 14:00:00,22.1,22.18,22.1,22.16,27600.0,14.361,14.413,14.361,14.4,27600.0
2011-06-28 14:30:00,22.17,22.18,22.1,22.12,49700.0,14.4065,14.413,14.361,14.374,49700.0
2011-06-28 15:00:00,22.12,22.14,22.03,22.08,52300.0,14.374,14.387,14.3155,14.348,52300.0
2011-06-28 15:30:00,22.07,22.16,22.07,22.12,124000.0,14.3415,14.4,14.3415,14.374,124000.0
2011-06-29 09:30:00,22.33,22.41,22.05,22.1,30200.0,14.5105,14.5625,14.3285,14.361,30200.0
2011-06-29 10:00:00,22.12,22.14,21.96,22.14,22400.0,14.374,14.387,14.2701,14.387,22400.0
2011-06-29 10:30:00,22.15,22.32,22.11,22.31,61500.0,14.3935,14.504,14.3675,14.4975,61500.0
2011-06-29 11:00:00,22.32,22.32,22.25,22.25,14100.0,14.504,14.504,14.4585,14.4585,14100.0
2011-06-29 11:30:00,22.26,22.29,22.19,22.28,10000.0,14.465,14.4845,14.4195,14.478,10000.0
2011-06-29 12:00:00,22.31,22.47,22.31,22.45,24600.0,14.4975,14.6015,14.4975,14.5885,24600.0
2011-06-29 12:30:00,22.45,22.5,22.43,22.5,28600.0,14.5885,14.621,14.5755,14.621,28600.0
2011-06-29 13:00:00,22.49,22.53,22.44,22.48,31100.0,14.6145,14.6405,14.582,14.608,31100.0
2011-06-29 13:30:00,22.48,22.54,22.46,22.46,14700.0,14.608,14.647,14.595,14.595,14700.0
2011-06-29 14:00:00,22.48,22.51,22.38,22.44,39300.0,14.608,14.6275,14.543,14.582,39300.0
2011-06-29 14:30:00,22.45,22.54,22.44,22.53,44000.0,14.5885,14.647,14.582,14.6405,44000.0
2011-06-29 15:00:00,22.54,22.62,22.51,22.53,57400.0,14.647,14.6989,14.6275,14.6405,57400.0
2011-06-29 15:30:00,22.53,22.64,22.5,22.56,128600.0,14.6405,14.7119,14.621,14.66,128600.0
2011-06-30 09:30:00,22.68,22.68,22.41,22.64,54100.0,14.7379,14.7379,14.5625,14.7119,54100.0
2011-06-30 10:00:00,22.63,22.81,22.62,22.75,40800.0,14.7054,14.8224,14.6989,14.7834,40800.0
2011-06-30 10:30:00,22.73,22.74,22.62,22.69,22000.0,14.7704,14.7769,14.6989,14.7444,22000.0
2011-06-30 11:00:00,22.69,22.73,22.66,22.66,47200.0,14.7444,14.7704,14.7249,14.7249,47200.0
2011-06-30 11:30:00,22.69,22.8,22.68,22.78,19500.0,14.7444,14.8159,14.7379,14.8029,19500.0
2011-06-30 12:00:00,22.78,22.81,22.75,22.75,8800.0,14.8029,14.8224,14.7834,14.7834,8800.0
2011-06-30 12:30:00,22.75,22.75,22.67,22.72,16500.0,14.7834,14.7834,14.7314,14.7639,16500.0
2011-06-30 13:00:00,22.71,22.76,22.6,22.63,11600.0,14.7574,14.7899,14.6859,14.7054,11600.0
2011-06-30 13:30:00,22.65,22.7,22.6,22.69,13000.0,14.7184,14.7509,14.6859,14.7444,13000.0
2011-06-30 14:00:00,22.7,22.76,22.65,22.65,18900.0,14.7509,14.7899,14.7184,14.7184,18900.0
2011-06-30 14:30:00,22.65,22.67,22.59,22.59,37000.0,14.7184,14.7314,14.6794,14.6794,37000.0
2011-06-30 15:00:00,22.6,22.6,22.52,22.57,25300.0,14.6859,14.6859,14.634,14.6665,25300.0
2011-06-30 15:30:00,22.58,22.72,22.57,22.67,152800.0,14.6729,14.7639,14.6665,14.7314,152800.0
2011-07-01 09:30:00,22.8,22.84,22.66,22.73,26000.0,14.8159,14.8419,14.7249,14.7704,26000.0
2011-07-01 10:00:00,22.74,22.93,22.74,22.86,85500.0,14.7769,14.9004,14.7769,14.8549,85500.0
2011-07-01 10:30:00,22.87,22.95,22.85,22.89,61900.0,14.8614,14.9134,14.8484,14.8744,61900.0
2011-07-01 11:00:00,22.9,22.95,22.87,22.93,24900.0,14.8809,14.9134,14.8614,14.9004,24900.0
2011-07-01 11:30:00,22.93,22.99,22.91,22.98,19100.0,14.9004,14.9394,14.8874,14.9329,19100.0
2011-07-01 12:00:00,22.98,23.04,22.88,22.93,119300.0,14.9329,14.9719,14.8679,14.9004,119300.0
2011-07-01 12:30:00,22.94,22.98,22.9,22.96,113000.0,14.9069,14.9329,14.8809,14.9199,113000.0
2011-07-01 13:00:00,22.96,22.98,22.89,22.9,60000.0,14.9199,14.9329,14.8744,14.8809,60000.0
2011-07-01 13:30:00,22.91,22.92,22.85,22.86,28900.0,14.8874,14.8939,14.8484,14.8549,28900.0
2011-07-01 14:00:00,22.86,23.07,22.85,23.0,33300.0,14.8549,14.9914,14.8484,14.9459,33300.0
2011-07-01 14:30:00,23.0,23.05,22.95,23.0,38600.0,14.9459,14.9784,14.9134,14.9459,38600.0
2011-07-01 15:00:00,23.01,23.03,22.9,22.94,43300.0,14.9524,14.9654,14.8809,14.9069,43300.0
2011-07-01 15:30:00,22.94,23.08,22.93,23.04,176000.0,14.9069,14.9979,14.9004,14.9719,176000.0
2011-07-05 09:30:00,23.0,23.12,22.95,23.03,64500.0,14.9459,15.0239,14.9134,14.9654,64500.0
2011-07-05 10:00:00,23.03,23.08,22.97,23.07,46600.0,14.9654,14.9979,14.9264,14.9914,46600.0
2011-07-05 10:30:00,23.06,23.12,23.04,23.07,28000.0,14.9849,15.0239,14.9719,14.9914,28000.0
2011-07-05 11:00:00,23.08,23.13,23.02,23.13,38100.0,14.9979,15.0304,14.9589,15.0304,38100.0
2011-07-05 11:30:00,23.12,23.25,23.12,23.21,90700.0,15.0239,15.1083,15.0239,15.0823,90700.0
2011-07-05 12:00:00,23.21,23.26,23.19,23.24,33400.0,15.0823,15.1148,15.0693,15.1018,33400.0
2011-07-05 12:30:00,23.24,23.26,23.21,23.23,22200.0,15.1018,15.1148,15.0823,15.0953,22200.0
2011-07-05 13:00:00,23.23,23.27,23.22,23.25,54900.0,15.0953,15.1213,15.0888,15.1083,54900.0
2011-07-05 13:30:00,23.24,23.36,23.21,23.3,43600.0,15.1018,15.1798,15.0823,15.1408,43600.0
2011-07-05 14:00:00,23.31,23.33,23.22,23.26,48100.0,15.1473,15.1603,15.0888,15.1148,48100.0
2011-07-05 14:30:00,23.25,23.34,23.25,23.29,48700.0,15.1083,15.1668,15.1083,15.1343,48700.0
2011-07-05 15:00:00,23.28,23.34,23.25,23.34,54400.0,15.1278,15.1668,15.1083,15.1668,54400.0
2011-07-05 15:30:00,23.33,23.34,23.25,23.3,154300.0,15.1603,15.1668,15.1083,15.1408,154300.0
2011-07-06 09:30:00,23.25,23.37,23.25,23.3,38400.0,15.1083,15.1863,15.1083,15.1408,38400.0
2011-07-06 10:00:00,23.29,23.34,23.13,23.34,77300.0,15.1343,15.1668,15.0304,15.1668,77300.0
2011-07-06 10:30:00,23.35,23.37,23.25,23.25,47000.0,15.1733,15.1863,15.1083,15.1083,47000.0
2011-07-06 11:00:00,23.25,23.31,23.2,23.31,10600.0,15.1083,15.1473,15.0758,15.1473,10600.0
2011-07-06 11:30:00,23.3,23.38,23.29,23.36,40100.0,15.1408,15.1928,15.1343,15.1798,40100.0
2011-07-06 12:00:00,23.37,23.38,23.32,23.37,13700.0,15.1863,15.1928,15.1538,15.1863,13700.0
2011-07-06 12:30:00,23.39,23.45,23.34,23.43,33900.0,15.1993,15.2383,15.1668,15.2253,33900.0
2011-07-06 13:00:00,23.43,23.45,23.37,23.38,29300.0,15.2253,15.2383,15.1863,15.1928,29300.0
2011-07-06 13:30:00,23.38,23.4,23.32,23.35,21300.0,15.1928,15.2058,15.1538,15.1733,21300.0
2011-07-06 14:00:00,23.35,23.36,23.29,23.35,27700.0,15.1733,15.1798,15.1343,15.1733,27700.0
2011-07-06 14:30:00,23.35,23.4,23.34,23.34,27700.0,15.1733,15.2058,15.1668,15.1668,27700.0
2011-07-06 15:00:00,23.32,23.37,23.29,23.35,39400.0,15.1538,15.1863,15.1343,15.1733,39400.0
2011-07-06 15:30:00,23.34,23.35,23.24,23.35,142400.0,15.1668,15.1733,15.1018,15.1733,142400.0
2011-07-07 09:30:00,23.68,23.93,23.62,23.93,53500.0,15.3878,15.5502,15.3488,15.5502,53500.0
2011-07-07 10:00:00,23.93,24.04,23.88,24.01,52500.0,15.5502,15.6217,15.5177,15.6022,52500.0
2011-07-07 10:30:00,24.04,24.09,24.0,24.06,31000.0,15.6217,15.6542,15.5957,15.6347,31000.0
2011-07-07 11:00:00,24.06,24.06,23.99,24.02,24600.0,15.6347,15.6347,15.5892,15.6087,24600.0
2011-07-07 11:30:00,24.0,24.03,23.98,24.0,33400.0,15.5957,15.6152,15.5827,15.5957,33400.0
2011-07-07 12:00:00,24.01,24.07,23.99,24.06,18200.0,15.6022,15.6412,15.5892,15.6347,18200.0
2011-07-07 12:30:00,24.06,24.06,23.99,24.0,21900.0,15.6347,15.6347,15.5892,15.5957,21900.0
2011-07-07 13:00:00,24.0,24.05,23.99,24.05,24600.0,15.5957,15.6282,15.5892,15.6282,24600.0
2011-07-07 13:30:00,24.04,24.05,23.99,24.0,26700.0,15.6217,15.6282,15.5892,15.5957,26700.0
2011-07-07 14:00:00,24.0,24.07,24.0,24.06,31900.0,15.5957,15.6412,15.5957,15.6347,31900.0
2011-07-07 14:30:00,24.07,24.07,24.02,24.02,26200.0,15.6412,15.6412,15.6087,15.6087,26200.0
2011-07-07 15:00:00,24.03,24.03,23.99,24.01,47900.0,15.6152,15.6152,15.5892,15.6022,47900.0
2011-07-07 15:30:00,24.01,24.01,23.85,23.91,103900.0,15.6022,15.6022,15.4982,15.5372,103900.0
2011-07-08 09:30:00,23.51,23.77,23.46,23.54,37800.0,15.2773,15.4462,15.2448,15.2968,37800.0
2011-07-08 10:00:00,23.51,23.52,23.39,23.52,40700.0,15.2773,15.2838,15.1993,15.2838,40700.0
2011-07-08 10:30:00,23.49,23.52,23.41,23.49,29500.0,15.2643,15.2838,15.2123,15.2643,29500.0
2011-07-08 11:00:00,23.49,23.5,23.36,23.46,24200.0,15.2643,15.2708,15.1798,15.2448,24200.0
2011-07-08 11:30:00,23.45,23.64,23.44,23.63,23300.0,15.2383,15.3618,15.2318,15.3553,23300.0
2011-07-08 12:00:00,23.62,23.64,23.59,23.6,8100.0,15.3488,15.3618,15.3293,15.3358,8100.0
2011-07-08 12:30:00,23.6,23.82,23.6,23.72,35800.0,15.3358,15.4787,15.3358,15.4137,35800.0
2011-07-08 13:00:00,23.72,23.73,23.64,23.68,18400.0,15.4137,15.4202,15.3618,15.3878,18400.0
2011-07-08 13:30:00,23.69,23.74,23.64,23.69,22100.0,15.3943,15.4267,15.3618,15.3943,22100.0
2011-07-08 14:00:00,23.67,23.68,23.61,23.65,27800.0,15.3813,15.3878,15.3423,15.3683,27800.0
2011-07-08 14:30:00,23.64,23.67,23.58,23.6,28500.0,15.3618,15.3813,15.3228,15.3358,28500.0
2011-07-08 15:00:00,23.59,23.63,23.55,23.58,39600.0,15.3293,15.3553,15.3033,15.3228,39600.0
2011-07-08 15:30:00,23.57,23.81,23.56,23.74,150000.0,15.3163,15.4722,15.3098,15.4267,150000.0
2011-07-11 09:30:00,23.3,23.43,23.3,23.37,16100.0,15.1408,15.2253,15.1408,15.1863,16100.0
2011-07-11 10:00:00,23.37,23.39,23.14,23.19,15000.0,15.1863,15.1993,15.0368,15.0693,15000.0
2011-07-11 10:30:00,23.2,23.24,23.04,23.04,32000.0,15.0758,15.1018,14.9719,14.9719,32000.0
2011-07-11 11:00:00,23.05,23.35,22.98,23.35,43500.0,14.9784,15.1733,14.9329,15.1733,43500.0
2011-07-11 11:30:00,23.34,23.34,23.25,23.31,13700.0,15.1668,15.1668,15.1083,15.1473,13700.0
2011-07-11 12:00:00,23.3,23.3,23.2,23.25,17000.0,15.1408,15.1408,15.0758,15.1083,17000.0
2011-07-11 12:30:00,23.25,23.27,23.19,23.22,18100.0,15.1083,15.1213,15.0693,15.0888,18100.0
2011-07-11 13:00:00,23.21,23.22,23.1,23.16,16100.0,15.0823,15.0888,15.0109,15.0498,16100.0
2011-07-11 13:30:00,23.15,23.22,23.11,23.21,18100.0,15.0433,15.0888,15.0174,15.0823,18100.0
2011-07-11 14:00:00,23.21,23.24,23.12,23.18,23300.0,15.0823,15.1018,15.0239,15.0628,23300.0
2011-07-11 14:30:00,23.17,23.22,23.16,23.2,22900.0,15.0563,15.0888,15.0498,15.0758,22900.0
2011-07-11 15:00:00,23.19,23.24,23.15,23.23,26000.0,15.0693,15.1018,15.0433,15.0953,26000.0
2011-07-11 15:30:00,23.23,23.26,23.14,23.21,91900.0,15.0953,15.1148,15.0368,15.0823,91900.0
2011-07-12 09:30:00,23.05,23.19,23.0,23.14,20200.0,14.9784,15.0693,14.9459,15.0368,20200.0
2011-07-12 10:00:00,23.16,23.3,23.15,23.25,18100.0,15.0498,15.1408,15.0433,15.1083,18100.0
2011-07-12 10:30:00,23.25,23.36,23.21,23.26,27800.0,15.1083,15.1798,15.0823,15.1148,27800.0
2011-07-12 11:00:00,23.25,23.39,23.22,23.39,13700.0,15.1083,15.1993,15.0888,15.1993,13700.0
2011-07-12 11:30:00,23.37,23.4,23.34,23.38,19200.0,15.1863,15.2058,15.1668,15.1928,19200.0
2011-07-12 12:00:00,23.38,23.47,23.33,23.34,20600.0,15.1928,15.2513,15.1603,15.1668,20600.0
2011-07-12 12:30:00,23.32,23.35,23.26,23.27,7200.0,15.1538,15.1733,15.1148,15.1213,7200.0
2011-07-12 13:00:00,23.3,23.33,23.23,23.23,20700.0,15.1408,15.1603,15.0953,15.0953,20700.0
2011-07-12 13:30:00,23.22,23.27,23.22,23.24,8800.0,15.0888,15.1213,15.0888,15.1018,8800.0
2011-07-12 14:00:00,23.25,23.44,23.25,23.43,31500.0,15.1083,15.2318,15.1083,15.2253,31500.0
2011-07-12 14:30:00,23.43,23.43,23.22,23.23,16300.0,15.2253,15.2253,15.0888,15.0953,16300.0
2011-07-12 15:00:00,23.21,23.29,23.2,23.22,20900.0,15.0823,15.1343,15.0758,15.0888,20900.0
2011-07-12 15:30:00,23.24,23.24,23.11,23.14,105100.0,15.1018,15.1018,15.0174,15.0368,105100.0
2011-07-13 09:30:00,23.3,23.38,23.16,23.18,43700.0,15.1408,15.1928,15.0498,15.0628,43700.0
2011-07-13 10:00:00,23.21,23.46,23.21,23.41,53000.0,15.0823,15.2448,15.0823,15.2123,53000.0
2011-07-13 10:30:00,23.41,23.63,23.41,23.63,94400.0,15.2123,15.3553,15.2123,15.3553,94400.0
2011-07-13 11:00:00,23.59,23.77,23.58,23.76,22900.0,15.3293,15.4462,15.3228,15.4397,22900.0
2011-07-13 11:30:00,23.75,23.75,23.66,23.69,15000.0,15.4332,15.4332,15.3748,15.3943,15000.0
2011-07-13 12:00:00,23.69,23.73,23.64,23.65,15500.0,15.3943,15.4202,15.3618,15.3683,15500.0
2011-07-13 12:30:00,23.65,23.65,23.5,23.54,22200.0,15.3683,15.3683,15.2708,15.2968,22200.0
2011-07-13 13:00:00,23.55,23.56,23.4,23.42,13000.0,15.3033,15.3098,15.2058,15.2188,13000.0
2011-07-13 13:30:00,23.43,23.47,23.38,23.4,16100.0,15.2253,15.2513,15.1928,15.2058,16100.0
2011-07-13 14:00:00,23.4,23.44,23.33,23.35,14400.0,15.2058,15.2318,15.1603,15.1733,14400.0
2011-07-13 14:30:00,23.39,23.44,23.37,23.41,12500.0,15.1993,15.2318,15.1863,15.2123,12500.0
2011-07-13 15:00:00,23.42,23.45,23.23,23.33,25200.0,15.2188,15.2383,15.0953,15.1603,25200.0
2011-07-13 15:30:00,23.33,23.33,23.19,23.25,121600.0,15.1603,15.1603,15.0693,15.1083,121600.0
2011-07-14 09:30:00,23.38,23.38,23.1,23.15,39900.0,15.1928,15.1928,15.0109,15.0433,39900.0
2011-07-14 10:00:00,23.17,23.24,23.12,23.2,31300.0,15.0563,15.1018,15.0239,15.0758,31300.0
2011-07-14 10:30:00,23.2,23.2,22.89,22.94,42200.0,15.0758,15.0758,14.8744,14.9069,42200.0
2011-07-14 11:00:00,22.94,23.08,22.92,23.03,36300.0,14.9069,14.9979,14.8939,14.9654,36300.0
2011-07-14 11:30:00,23.02,23.03,22.86,22.94,59400.0,14.9589,14.9654,14.8549,14.9069,59400.0
2011-07-14 12:00:00,22.93,22.94,22.65,22.7,33800.0,14.9004,14.9069,14.7184,14.7509,33800.0
2011-07-14 12:30:00,22.71,22.75,22.59,22.64,31400.0,14.7574,14.7834,14.6794,14.7119,31400.0
2011-07-14 13:00:00,22.65,22.67,22.52,22.61,33200.0,14.7184,14.7314,14.634,14.6924,33200.0
2011-07-14 13:30:00,22.61,22.74,22.58,22.66,63300.0,14.6924,14.7769,14.6729,14.7249,63300.0
2011-07-14 14:00:00,22.69,22.75,22.5,22.56,51300.0,14.7444,14.7834,14.621,14.66,51300.0
2011-07-14 14:30:00,22.55,22.61,22.45,22.5,49400.0,14.6535,14.6924,14.5885,14.621,49400.0
2011-07-14 15:00:00,22.49,22.53,22.43,22.48,57800.0,14.6145,14.6405,14.5755,14.608,57800.0
2011-07-14 15:30:00,22.48,22.52,22.41,22.42,148600.0,14.608,14.634,14.5625,14.569,148600.0
2011-07-15 09:30:00,22.51,22.51,22.17,22.35,186300.0,14.6275,14.6275,14.4065,14.5235,186300.0
2011-07-15 10:00:00,22.38,22.56,22.37,22.46,79800.0,14.543,14.66,14.5365,14.595,79800.0
2011-07-15 10:30:00,22.5,22.56,22.47,22.53,87100.0,14.621,14.66,14.6015,14.6405,87100.0
2011-07-15 11:00:00,22.53,22.65,22.51,22.62,48900.0,14.6405,14.7184,14.6275,14.6989,48900.0
2011-07-15 11:30:00,22.63,22.63,22.44,22.5,23300.0,14.7054,14.7054,14.582,14.621,23300.0
2011-07-15 12:00:00,22.52,22.62,22.5,22.54,33900.0,14.634,14.6989,14.621,14.647,33900.0
2011-07-15 12:30:00,22.55,22.57,22.38,22.45,35700.0,14.6535,14.6665,14.543,14.5885,35700.0
2011-07-15 13:00:00,22.46,22.47,22.39,22.42,26000.0,14.595,14.6015,14.5495,14.569,26000.0
2011-07-15 13:30:00,22.43,22.48,22.4,22.42,29700.0,14.5755,14.608,14.556,14.569,29700.0
2011-07-15 14:00:00,22.4,22.46,22.36,22.38,37800.0,14.556,14.595,14.53,14.543,37800.0
2011-07-15 14:30:00,22.37,22.46,22.37,22.41,68400.0,14.5365,14.595,14.5365,14.5625,68400.0
2011-07-15 15:00:00,22.42,22.54,22.4,22.49,78600.0,14.569,14.647,14.556,14.6145,78600.0
2011-07-15 15:30:00,22.49,22.55,22.45,22.47,214900.0,14.6145,14.6535,14.5885,14.6015,214900.0
2011-07-18 09:30:00,22.4,22.47,22.2,22.24,44300.0,14.556,14.6015,14.426,14.452,44300.0
2011-07-18 10:00:00,22.24,22.25,22.07,22.19,62700.0,14.452,14.4585,14.3415,14.4195,62700.0
2011-07-18 10:30:00,22.17,22.2,22.02,22.09,74800.0,14.4065,14.426,14.3091,14.3545,74800.0
2011-07-18 11:00:00,22.09,22.11,22.01,22.1,32600.0,14.3545,14.3675,14.3026,14.361,32600.0
2011-07-18 11:30:00,22.1,22.1,21.91,21.94,33700.0,14.361,14.361,14.2376,14.2571,33700.0
2011-07-18 12:00:00,21.94,22.01,21.92,22.01,28800.0,14.2571,14.3026,14.2441,14.3026,28800.0
2011-07-18 12:30:00,22.01,22.05,21.98,22.04,20800.0,14.3026,14.3285,14.2831,14.322,20800.0
2011-07-18 13:00:00,22.04,22.14,21.92,22.1,116900.0,14.322,14.387,14.2441,14.361,116900.0
2011-07-18 13:30:00,22.12,22.33,22.12,22.32,77300.0,14.374,14.5105,14.374,14.504,77300.0
2011-07-18 14:00:00,22.31,22.31,22.21,22.22,30600.0,14.4975,14.4975,14.4325,14.439,30600.0
2011-07-18 14:30:00,22.22,22.3,22.18,22.27,44200.0,14.439,14.491,14.413,14.4715,44200.0
2011-07-18 15:00:00,22.27,22.3,22.22,22.26,81200.0,14.4715,14.491,14.439,14.465,81200.0
2011-07-18 15:30:00,22.26,22.28,22.08,22.19,314100.0,14.465,14.478,14.348,14.4195,314100.0
2011-07-19 09:30:00,22.51,22.75,22.44,22.54,52700.0,14.6275,14.7834,14.582,14.647,52700.0
2011-07-19 10:00:00,22.52,22.59,22.49,22.5,28000.0,14.634,14.6794,14.6145,14.621,28000.0
2011-07-19 10:30:00,22.5,22.52,22.46,22.48,26700.0,14.621,14.634,14.595,14.608,26700.0
2011-07-19 11:00:00,22.49,22.49,22.4,22.47,27800.0,14.6145,14.6145,14.556,14.6015,27800.0
2011-07-19 11:30:00,22.46,22.5,22.33,22.46,31300.0,14.595,14.621,14.5105,14.595,31300.0
2011-07-19 12:00:00,22.46,22.55,22.44,22.51,37700.0,14.595,14.6535,14.582,14.6275,37700.0
2011-07-19 12:30:00,22.52,22.56,22.46,22.5,39000.0,14.634,14.66,14.595,14.621,39000.0
2011-07-19 13:00:00,22.5,22.53,22.44,22.48,28000.0,14.621,14.6405,14.582,14.608,28000.0
2011-07-19 13:30:00,22.49,22.59,22.46,22.47,96200.0,14.6145,14.6794,14.595,14.6015,96200.0
2011-07-19 14:00:00,22.49,22.5,22.46,22.48,97000.0,14.6145,14.621,14.595,14.608,97000.0
2011-07-19 14:30:00,22.49,22.55,22.46,22.55,82400.0,14.6145,14.6535,14.595,14.6535,82400.0
2011-07-19 15:00:00,22.55,22.7,22.55,22.68,98000.0,14.6535,14.7509,14.6535,14.7379,98000.0
2011-07-19 15:30:00,22.68,22.76,22.65,22.73,160000.0,14.7379,14.7899,14.7184,14.7704,160000.0
2011-07-20 09:30:00,22.86,23.04,22.8,23.02,159100.0,14.8549,14.9719,14.8159,14.9589,159100.0
2011-07-20 10:00:00,23.0,23.0,22.78,22.9,67300.0,14.9459,14.9459,14.8029,14.8809,67300.0
2011-07-20 10:30:00,22.89,22.96,22.88,22.93,32700.0,14.8744,14.9199,14.8679,14.9004,32700.0
2011-07-20 11:00:00,22.93,23.02,22.91,22.97,43600.0,14.9004,14.9589,14.8874,14.9264,43600.0
2011-07-20 11:30:00,22.97,22.97,22.89,22.91,38200.0,14.9264,14.9264,14.8744,14.8874,38200.0
2011-07-20 12:00:00,22.92,22.93,22.89,22.92,14800.0,14.8939,14.9004,14.8744,14.8939,14800.0
2011-07-20 12:30:00,22.93,23.0,22.92,22.96,33500.0,14.9004,14.9459,14.8939,14.9199,33500.0
2011-07-20 13:00:00,22.98,23.0,22.95,22.99,40000.0,14.9329,14.9459,14.9134,14.9394,40000.0
2011-07-20 13:30:00,22.98,23.0,22.96,22.99,34100.0,14.9329,14.9459,14.9199,14.9394,34100.0
2011-07-20 14:00:00,22.99,23.03,22.97,23.03,40000.0,14.9394,14.9654,14.9264,14.9654,40000.0
2011-07-20 14:30:00,23.03,23.03,22.99,23.0,73900.0,14.9654,14.9654,14.9394,14.9459,73900.0
2011-07-20 15:00:00,23.02,23.12,23.0,23.09,44500.0,14.9589,15.0239,14.9459,15.0044,44500.0
2011-07-20 15:30:00,23.09,23.13,23.0,23.02,129100.0,15.0044,15.0304,14.9459,14.9589,129100.0
2011-07-21 09:30:00,23.19,23.34,23.07,23.19,65600.0,15.0693,15.1668,14.9914,15.0693,65600.0
2011-07-21 10:00:00,23.19,23.36,23.19,23.3,66800.0,15.0693,15.1798,15.0693,15.1408,66800.0
2011-07-21 10:30:00,23.31,23.31,23.11,23.14,111200.0,15.1473,15.1473,15.0174,15.0368,111200.0
2011-07-21 11:00:00,23.16,23.19,23.05,23.12,42000.0,15.0498,15.0693,14.9784,15.0239,42000.0
2011-07-21 11:30:00,23.13,23.2,23.03,23.18,42200.0,15.0304,15.0758,14.9654,15.0628,42200.0
2011-07-21 12:00:00,23.17,23.19,22.96,22.98,77200.0,15.0563,15.0693,14.9199,14.9329,77200.0
2011-07-21 12:30:00,23.0,23.19,22.99,23.17,34500.0,14.9459,15.0693,14.9394,15.0563,34500.0
2011-07-21 13:00:00,23.17,23.17,23.04,23.12,41900.0,15.0563,15.0563,14.9719,15.0239,41900.0
2011-07-21 13:30:00,23.11,23.14,23.07,23.1,34100.0,15.0174,15.0368,14.9914,15.0109,34100.0
2011-07-21 14:00:00,23.11,23.17,23.06,23.14,44000.0,15.0174,15.0563,14.9849,15.0368,44000.0
2011-07-21 14:30:00,23.14,23.17,23.08,23.14,53400.0,15.0368,15.0563,14.9979,15.0368,53400.0
2011-07-21 15:00:00,23.14,23.18,23.0,23.01,149100.0,15.0368,15.0628,14.9459,14.9524,149100.0
2011-07-21 15:30:00,23.0,23.04,22.77,22.95,398900.0,14.9459,14.9719,14.7964,14.9134,398900.0
2011-07-22 09:30:00,21.6,22.01,20.56,21.08,747800.0,14.0361,14.3026,13.3603,13.6982,747800.0
2011-07-22 10:00:00,21.07,21.27,20.91,21.16,326600.0,13.6917,13.8217,13.5877,13.7502,326600.0
2011-07-22 10:30:00,21.15,21.3,21.06,21.23,323100.0,13.7437,13.8412,13.6852,13.7957,323100.0
2011-07-22 11:00:00,21.22,21.32,21.2,21.21,416100.0,13.7892,13.8542,13.7762,13.7827,416100.0
2011-07-22 11:30:00,21.2,21.39,21.2,21.39,177800.0,13.7762,13.8997,13.7762,13.8997,177800.0
2011-07-22 12:00:00,21.39,21.81,21.39,21.79,263300.0,13.8997,14.1726,13.8997,14.1596,263300.0
2011-07-22 12:30:00,21.79,22.09,21.77,21.98,276400.0,14.1596,14.3545,14.1466,14.2831,276400.0
2011-07-22 13:00:00,21.98,21.98,21.76,21.82,106200.0,14.2831,14.2831,14.1401,14.1791,106200.0
2011-07-22 13:30:00,21.82,21.91,21.59,21.6,255700.0,14.1791,14.2376,14.0296,14.0361,255700.0
2011-07-22 14:00:00,21.6,21.66,21.49,21.61,201000.0,14.0361,14.0751,13.9646,14.0426,201000.0
2011-07-22 14:30:00,21.62,21.65,21.59,21.61,179400.0,14.0491,14.0686,14.0296,14.0426,179400.0
2011-07-22 15:00:00,21.6,21.65,21.24,21.35,344000.0,14.0361,14.0686,13.8022,13.8737,344000.0
2011-07-22 15:30:00,21.35,22.01,21.35,21.86,672500.0,13.8737,14.3026,13.8737,14.2051,672500.0
2011-07-25 09:30:00,21.55,21.55,21.26,21.55,178000.0,14.0036,14.0036,13.8152,14.0036,178000.0
2011-07-25 10:00:00,21.54,21.56,21.41,21.51,123700.0,13.9971,14.0101,13.9127,13.9776,123700.0
2011-07-25 10:30:00,21.51,21.52,21.42,21.52,80400.0,13.9776,13.9841,13.9192,13.9841,80400.0
2011-07-25 11:00:00,21.5,21.59,21.46,21.55,49400.0,13.9711,14.0296,13.9452,14.0036,49400.0
2011-07-25 11:30:00,21.54,21.54,21.39,21.39,25700.0,13.9971,13.9971,13.8997,13.8997,25700.0
2011-07-25 12:00:00,21.4,21.48,21.4,21.44,22500.0,13.9062,13.9581,13.9062,13.9322,22500.0
2011-07-25 12:30:00,21.44,21.48,21.43,21.44,20100.0,13.9322,13.9581,13.9257,13.9322,20100.0
2011-07-25 13:00:00,21.44,21.49,21.41,21.44,43600.0,13.9322,13.9646,13.9127,13.9322,43600.0
2011-07-25 13:30:00,21.44,21.47,21.39,21.46,50600.0,13.9322,13.9516,13.8997,13.9452,50600.0
2011-07-25 14:00:00,21.46,21.51,21.44,21.5,47100.0,13.9452,13.9776,13.9322,13.9711,47100.0
2011-07-25 14:30:00,21.5,21.52,21.46,21.48,88900.0,13.9711,13.9841,13.9452,13.9581,88900.0
2011-07-25 15:00:00,21.48,21.49,21.35,21.37,97800.0,13.9581,13.9646,13.8737,13.8867,97800.0
2011-07-25 15:30:00,21.37,21.42,21.34,21.37,199400.0,13.8867,13.9192,13.8672,13.8867,199400.0
2011-07-26 09:30:00,21.45,21.64,21.38,21.6,102100.0,13.9387,14.0621,13.8932,14.0361,102100.0
2011-07-26 10:00:00,21.61,21.61,21.41,21.48,120800.0,14.0426,14.0426,13.9127,13.9581,120800.0
2011-07-26 10:30:00,21.48,21.51,21.44,21.45,54200.0,13.9581,13.9776,13.9322,13.9387,54200.0
2011-07-26 11:00:00,21.47,21.52,21.45,21.46,52300.0,13.9516,13.9841,13.9387,13.9452,52300.0
2011-07-26 11:30:00,21.47,21.47,21.36,21.36,32600.0,13.9516,13.9516,13.8802,13.8802,32600.0
2011-07-26 12:00:00,21.37,21.48,21.36,21.46,24700.0,13.8867,13.9581,13.8802,13.9452,24700.0
2011-07-26 12:30:00,21.46,21.52,21.43,21.47,37800.0,13.9452,13.9841,13.9257,13.9516,37800.0
2011-07-26 13:00:00,21.47,21.49,21.4,21.45,52300.0,13.9516,13.9646,13.9062,13.9387,52300.0
2011-07-26 13:30:00,21.45,21.53,21.45,21.51,47900.0,13.9387,13.9906,13.9387,13.9776,47900.0
2011-07-26 14:00:00,21.51,21.62,21.51,21.61,62500.0,13.9776,14.0491,13.9776,14.0426,62500.0
2011-07-26 14:30:00,21.62,21.78,21.6,21.67,58100.0,14.0491,14.1531,14.0361,14.0816,58100.0
2011-07-26 15:00:00,21.68,21.68,21.52,21.54,54300.0,14.0881,14.0881,13.9841,13.9971,54300.0
2011-07-26 15:30:00,21.54,21.56,21.47,21.52,137100.0,13.9971,14.0101,13.9516,13.9841,137100.0
2011-07-27 09:30:00,21.43,21.44,21.15,21.2,90400.0,13.9257,13.9322,13.7437,13.7762,90400.0
2011-07-27 10:00:00,21.15,21.18,20.98,20.99,76300.0,13.7437,13.7632,13.6332,13.6397,76300.0
2011-07-27 10:30:00,21.0,21.11,20.94,21.07,73100.0,13.6462,13.7177,13.6072,13.6917,73100.0
2011-07-27 11:00:00,21.06,21.25,21.04,21.25,43900.0,13.6852,13.8087,13.6722,13.8087,43900.0
2011-07-27 11:30:00,21.25,21.3,21.05,21.05,50100.0,13.8087,13.8412,13.6787,13.6787,50100.0
2011-07-27 12:00:00,21.05,21.18,21.05,21.13,37400.0,13.6787,13.7632,13.6787,13.7307,37400.0
2011-07-27 12:30:00,21.12,21.15,21.05,21.05,27800.0,13.7242,13.7437,13.6787,13.6787,27800.0
2011-07-27 13:00:00,21.05,21.11,21.01,21.01,33300.0,13.6787,13.7177,13.6527,13.6527,33300.0
2011-07-27 13:30:00,21.01,21.07,21.0,21.05,23000.0,13.6527,13.6917,13.6462,13.6787,23000.0
2011-07-27 14:00:00,21.06,21.08,20.97,20.98,46000.0,13.6852,13.6982,13.6267,13.6332,46000.0
2011-07-27 14:30:00,21.0,21.01,20.87,20.93,56800.0,13.6462,13.6527,13.5618,13.6007,56800.0
2011-07-27 15:00:00,20.93,20.97,20.85,20.95,74100.0,13.6007,13.6267,13.5488,13.6137,74100.0
2011-07-27 15:30:00,20.96,21.13,20.96,21.03,404200.0,13.6202,13.7307,13.6202,13.6657,404200.0
2011-07-28 09:30:00,21.03,21.13,20.94,21.11,56100.0,13.6657,13.7307,13.6072,13.7177,56100.0
2011-07-28 10:00:00,21.1,21.22,21.04,21.2,51400.0,13.7112,13.7892,13.6722,13.7762,51400.0
2011-07-28 10:30:00,21.19,21.33,21.14,21.24,37700.0,13.7697,13.8607,13.7372,13.8022,37700.0
2011-07-28 11:00:00,21.23,21.33,21.2,21.33,42200.0,13.7957,13.8607,13.7762,13.8607,42200.0
2011-07-28 11:30:00,21.33,21.4,21.28,21.38,35100.0,13.8607,13.9062,13.8282,13.8932,35100.0
2011-07-28 12:00:00,21.39,21.45,21.37,21.4,75300.0,13.8997,13.9387,13.8867,13.9062,75300.0
2011-07-28 12:30:00,21.4,21.44,21.34,21.44,44700.0,13.9062,13.9322,13.8672,13.9322,44700.0
2011-07-28 13:00:00,21.43,21.43,21.3,21.3,185500.0,13.9257,13.9257,13.8412,13.8412,185500.0
2011-07-28 13:30:00,21.3,21.32,21.2,21.22,22200.0,13.8412,13.8542,13.7762,13.7892,22200.0
2011-07-28 14:00:00,21.21,21.21,21.03,21.1,101800.0,13.7827,13.7827,13.6657,13.7112,101800.0
2011-07-28 14:30:00,21.11,21.15,21.06,21.13,74100.0,13.7177,13.7437,13.6852,13.7307,74100.0
2011-07-28 15:00:00,21.12,21.18,21.1,21.15,111300.0,13.7242,13.7632,13.7112,13.7437,111300.0
2011-07-28 15:30:00,21.14,21.17,20.94,20.99,175300.0,13.7372,13.7567,13.6072,13.6397,175300.0
2011-07-29 09:30:00,20.72,20.91,20.59,20.89,42900.0,13.4643,13.5877,13.3798,13.5748,42900.0
2011-07-29 10:00:00,20.9,21.04,20.78,21.04,43000.0,13.5813,13.6722,13.5033,13.6722,43000.0
2011-07-29 10:30:00,21.01,21.28,20.95,21.22,43500.0,13.6527,13.8282,13.6137,13.7892,43500.0
2011-07-29 11:00:00,21.21,21.33,21.13,21.23,28600.0,13.7827,13.8607,13.7307,13.7957,28600.0
2011-07-29 11:30:00,21.22,21.22,21.12,21.16,14600.0,13.7892,13.7892,13.7242,13.7502,14600.0
2011-07-29 12:00:00,21.15,21.15,20.99,21.1,109200.0,13.7437,13.7437,13.6397,13.7112,109200.0
2011-07-29 12:30:00,21.12,21.12,21.02,21.05,66000.0,13.7242,13.7242,13.6592,13.6787,66000.0
2011-07-29 13:00:00,21.05,21.07,21.02,21.06,45500.0,13.6787,13.6917,13.6592,13.6852,45500.0
2011-07-29 13:30:00,21.05,21.08,21.02,21.05,53300.0,13.6787,13.6982,13.6592,13.6787,53300.0
2011-07-29 14:00:00,21.05,21.08,20.95,20.97,54500.0,13.6787,13.6982,13.6137,13.6267,54500.0
2011-07-29 14:30:00,20.97,21.04,20.94,20.98,33300.0,13.6267,13.6722,13.6072,13.6332,33300.0
2011-07-29 15:00:00,20.98,21.0,20.93,20.97,41600.0,13.6332,13.6462,13.6007,13.6267,41600.0
2011-07-29 15:30:00,20.99,21.04,20.88,20.92,130500.0,13.6397,13.6722,13.5683,13.5942,130500.0
2011-08-01 09:30:00,21.3,21.6,21.16,21.25,96700.0,13.8412,14.0361,13.7502,13.8087,96700.0
2011-08-01 10:00:00,21.23,21.25,21.0,21.07,122700.0,13.7957,13.8087,13.6462,13.6917,122700.0
2011-08-01 10:30:00,21.04,21.11,21.01,21.05,36200.0,13.6722,13.7177,13.6527,13.6787,36200.0
2011-08-01 11:00:00,21.04,21.05,20.93,20.97,37000.0,13.6722,13.6787,13.6007,13.6267,37000.0
2011-08-01 11:30:00,20.99,20.99,20.8,20.83,47200.0,13.6397,13.6397,13.5163,13.5358,47200.0
2011-08-01 12:00:00,20.84,20.87,20.78,20.86,38800.0,13.5423,13.5618,13.5033,13.5553,38800.0
2011-08-01 12:30:00,20.86,20.88,20.79,20.85,22600.0,13.5553,13.5683,13.5098,13.5488,22600.0
2011-08-01 13:00:00,20.85,20.87,20.77,20.79,48000.0,13.5488,13.5618,13.4968,13.5098,48000.0
2011-08-01 13:30:00,20.78,20.81,20.69,20.71,102300.0,13.5033,13.5228,13.4448,13.4578,102300.0
2011-08-01 14:00:00,20.7,20.71,20.57,20.61,72000.0,13.4513,13.4578,13.3668,13.3928,72000.0
2011-08-01 14:30:00,20.6,20.67,20.58,20.67,172200.0,13.3863,13.4318,13.3733,13.4318,172200.0
2011-08-01 15:00:00,20.68,20.88,20.68,20.88,149500.0,13.4383,13.5683,13.4383,13.5683,149500.0
2011-08-01 15:30:00,20.88,20.89,20.69,20.74,296300.0,13.5683,13.5748,13.4448,13.4773,296300.0
2011-08-02 09:30:00,20.76,20.9,20.7,20.88,58700.0,13.4903,13.5813,13.4513,13.5683,58700.0
2011-08-02 10:00:00,20.9,20.99,20.75,20.77,34300.0,13.5813,13.6397,13.4838,13.4968,34300.0
2011-08-02 10:30:00,20.78,20.8,20.67,20.69,27600.0,13.5033,13.5163,13.4318,13.4448,27600.0
2011-08-02 11:00:00,20.69,20.75,20.5,20.53,62000.0,13.4448,13.4838,13.3213,13.3408,62000.0
2011-08-02 11:30:00,20.52,20.53,20.42,20.49,50800.0,13.3343,13.3408,13.2693,13.3148,50800.0
2011-08-02 12:00:00,20.48,20.51,20.39,20.44,28600.0,13.3083,13.3278,13.2498,13.2823,28600.0
2011-08-02 12:30:00,20.44,20.45,20.26,20.3,36800.0,13.2823,13.2888,13.1654,13.1914,36800.0
2011-08-02 13:00:00,20.3,20.45,20.29,20.41,21500.0,13.1914,13.2888,13.1849,13.2628,21500.0
2011-08-02 13:30:00,20.41,20.41,20.2,20.25,40000.0,13.2628,13.2628,13.1264,13.1589,40000.0
2011-08-02 14:00:00,20.24,20.38,20.23,20.28,34800.0,13.1524,13.2433,13.1459,13.1784,34800.0
2011-08-02 14:30:00,20.28,20.37,20.25,20.37,41000.0,13.1784,13.2368,13.1589,13.2368,41000.0
2011-08-02 15:00:00,20.37,20.4,20.26,20.29,52400.0,13.2368,13.2563,13.1654,13.1849,52400.0
2011-08-02 15:30:00,20.29,20.31,20.09,20.11,213200.0,13.1849,13.1979,13.0549,13.0679,213200.0
2011-08-03 09:30:00,20.17,20.27,19.84,20.11,79200.0,13.1069,13.1719,12.8924,13.0679,79200.0
2011-08-03 10:00:00,20.11,20.14,19.75,19.85,67500.0,13.0679,13.0874,12.834,12.8989,67500.0
2011-08-03 10:30:00,19.83,19.91,19.5,19.9,82200.0,12.8859,12.9379,12.6715,12.9314,82200.0
2011-08-03 11:00:00,19.88,20.03,19.76,19.94,72700.0,12.9184,13.0159,12.8405,12.9574,72700.0
2011-08-03 11:30:00,19.94,20.14,19.94,20.08,46600.0,12.9574,13.0874,12.9574,13.0484,46600.0
2011-08-03 12:00:00,20.07,20.07,19.95,19.99,46900.0,13.0419,13.0419,12.9639,12.9899,46900.0
2011-08-03 12:30:00,20.0,20.07,19.89,20.02,54200.0,12.9964,13.0419,12.9249,13.0094,54200.0
2011-08-03 13:00:00,20.02,20.05,19.92,20.05,53000.0,13.0094,13.0289,12.9444,13.0289,53000.0
2011-08-03 13:30:00,20.06,20.27,20.03,20.15,60600.0,13.0354,13.1719,13.0159,13.0939,60600.0
2011-08-03 14:00:00,20.13,20.2,20.03,20.05,44700.0,13.0809,13.1264,13.0159,13.0289,44700.0
2011-08-03 14:30:00,20.04,20.13,20.0,20.12,29300.0,13.0224,13.0809,12.9964,13.0744,29300.0
2011-08-03 15:00:00,20.12,20.24,20.05,20.16,48800.0,13.0744,13.1524,13.0289,13.1004,48800.0
2011-08-03 15:30:00,20.15,20.25,20.1,20.24,154500.0,13.0939,13.1589,13.0614,13.1524,154500.0
2011-08-04 09:30:00,19.84,19.94,19.65,19.87,68400.0,12.8924,12.9574,12.769,12.9119,68400.0
2011-08-04 10:00:00,19.87,19.93,19.62,19.73,64000.0,12.9119,12.9509,12.7495,12.821,64000.0
2011-08-04 10:30:00,19.72,19.8,19.55,19.64,67300.0,12.8145,12.8664,12.704,12.7625,67300.0
2011-08-04 11:00:00,19.62,19.69,19.51,19.58,82800.0,12.7495,12.795,12.678,12.7235,82800.0
2011-08-04 11:30:00,19.59,19.71,19.48,19.63,106200.0,12.73,12.808,12.6585,12.756,106200.0
2011-08-04 12:00:00,19.66,19.81,19.56,19.77,57400.0,12.7755,12.8729,12.7105,12.847,57400.0
2011-08-04 12:30:00,19.78,19.89,19.75,19.79,24100.0,12.8535,12.9249,12.834,12.86,24100.0
2011-08-04 13:00:00,19.77,19.82,19.68,19.72,26100.0,12.847,12.8794,12.7885,12.8145,26100.0
2011-08-04 13:30:00,19.72,19.72,19.58,19.63,54100.0,12.8145,12.8145,12.7235,12.756,54100.0
2011-08-04 14:00:00,19.64,19.68,19.49,19.6,213900.0,12.7625,12.7885,12.665,12.7365,213900.0
2011-08-04 14:30:00,19.6,19.72,19.45,19.55,166900.0,12.7365,12.8145,12.639,12.704,166900.0
2011-08-04 15:00:00,19.55,19.63,19.45,19.48,222900.0,12.704,12.756,12.639,12.6585,222900.0
2011-08-04 15:30:00,19.48,19.63,19.36,19.37,435000.0,12.6585,12.756,12.5805,12.587,435000.0
2011-08-05 09:30:00,19.67,19.94,19.0,19.13,126800.0,12.782,12.9574,12.3466,12.4311,126800.0
2011-08-05 10:00:00,19.08,19.84,19.05,19.71,135600.0,12.3986,12.8924,12.3791,12.808,135600.0
2011-08-05 10:30:00,19.7,19.7,19.33,19.54,105300.0,12.8015,12.8015,12.561,12.6975,105300.0
2011-08-05 11:00:00,19.51,19.55,19.15,19.31,136000.0,12.678,12.704,12.4441,12.548,136000.0
2011-08-05 11:30:00,19.32,19.4,18.8,18.86,62700.0,12.5545,12.6065,12.2166,12.2556,62700.0
2011-08-05 12:00:00,18.83,19.37,18.81,19.16,82700.0,12.2361,12.587,12.2231,12.4506,82700.0
2011-08-05 12:30:00,19.16,19.8,19.1,19.62,240500.0,12.4506,12.8664,12.4116,12.7495,240500.0
2011-08-05 13:00:00,19.64,19.7,19.34,19.6,37300.0,12.7625,12.8015,12.5675,12.7365,37300.0
2011-08-05 13:30:00,19.63,19.85,19.45,19.77,81600.0,12.756,12.8989,12.639,12.847,81600.0
2011-08-05 14:00:00,19.78,19.78,19.54,19.62,43600.0,12.8535,12.8535,12.6975,12.7495,43600.0
2011-08-05 14:30:00,19.59,19.68,19.5,19.54,70900.0,12.73,12.7885,12.6715,12.6975,70900.0
2011-08-05 15:00:00,19.54,19.6,19.19,19.27,92300.0,12.6975,12.7365,12.4701,12.522,92300.0
2011-08-05 15:30:00,19.27,19.6,19.27,19.45,228300.0,12.522,12.7365,12.522,12.639,228300.0
2011-08-08 09:30:00,18.75,19.15,18.46,18.83,130500.0,12.3219,12.5848,12.1313,12.3745,130500.0
2011-08-08 10:00:00,18.87,18.93,18.39,18.42,128300.0,12.4007,12.4402,12.0853,12.105,128300.0
2011-08-08 10:30:00,18.43,18.58,18.36,18.48,106100.0,12.1116,12.2102,12.0656,12.1445,106100.0
2011-08-08 11:00:00,18.48,18.78,18.43,18.53,104600.0,12.1445,12.3416,12.1116,12.1773,104600.0
2011-08-08 11:30:00,18.5,18.57,18.43,18.47,77800.0,12.1576,12.2036,12.1116,12.1379,77800.0
2011-08-08 12:00:00,18.46,18.57,18.35,18.44,135800.0,12.1313,12.2036,12.059,12.1182,135800.0
2011-08-08 12:30:00,18.44,18.48,18.35,18.41,85500.0,12.1182,12.1445,12.059,12.0985,85500.0
2011-08-08 13:00:00,18.42,18.51,18.26,18.26,97400.0,12.105,12.1642,11.9999,11.9999,97400.0
2011-08-08 13:30:00,18.26,18.33,18.12,18.15,221900.0,11.9999,12.0459,11.9079,11.9276,221900.0
2011-08-08 14:00:00,18.15,18.22,17.64,17.83,215200.0,11.9276,11.9736,11.5924,11.7173,215200.0
2011-08-08 14:30:00,17.81,17.96,17.73,17.77,135100.0,11.7042,11.8027,11.6516,11.6779,135100.0
2011-08-08 15:00:00,17.76,18.35,17.75,18.12,227400.0,11.6713,12.059,11.6647,11.9079,227400.0
2011-08-08 15:30:00,18.1,18.14,17.69,17.7,376500.0,11.8947,11.921,11.6253,11.6319,376500.0
2011-08-09 09:30:00,18.24,18.5,17.84,18.44,249100.0,11.9867,12.1576,11.7239,12.1182,249100.0
2011-08-09 10:00:00,18.44,18.75,18.39,18.75,107900.0,12.1182,12.3219,12.0853,12.3219,107900.0
2011-08-09 10:30:00,18.75,18.96,18.57,18.81,267500.0,12.3219,12.4599,12.2036,12.3613,267500.0
2011-08-09 11:00:00,18.81,18.81,18.46,18.69,58500.0,12.3613,12.3613,12.1313,12.2825,58500.0
2011-08-09 11:30:00,18.69,18.78,18.6,18.71,60100.0,12.2825,12.3416,12.2233,12.2956,60100.0
2011-08-09 12:00:00,18.72,18.84,18.65,18.8,390200.0,12.3022,12.381,12.2562,12.3547,390200.0
2011-08-09 12:30:00,18.8,18.85,18.71,18.72,131800.0,12.3547,12.3876,12.2956,12.3022,131800.0
2011-08-09 13:00:00,18.72,18.72,18.57,18.65,62600.0,12.3022,12.3022,12.2036,12.2562,62600.0
2011-08-09 13:30:00,18.63,18.67,18.3,18.5,79100.0,12.243,12.2693,12.0262,12.1576,79100.0
2011-08-09 14:00:00,18.46,18.55,17.97,18.26,117100.0,12.1313,12.1905,11.8093,11.9999,117100.0
2011-08-09 14:30:00,18.27,18.31,17.75,17.98,183600.0,12.0064,12.0327,11.6647,11.8159,183600.0
2011-08-09 15:00:00,17.98,18.4,17.86,18.38,348300.0,11.8159,12.0919,11.737,12.0787,348300.0
2011-08-09 15:30:00,18.34,19.04,18.25,19.04,341000.0,12.0524,12.5125,11.9933,12.5125,341000.0
2011-08-10 09:30:00,18.53,18.83,18.27,18.58,101700.0,12.1773,12.3745,12.0064,12.2102,101700.0
2011-08-10 10:00:00,18.63,18.65,18.31,18.57,151300.0,12.243,12.2562,12.0327,12.2036,151300.0
2011-08-10 10:30:00,18.55,18.75,18.46,18.56,122100.0,12.1905,12.3219,12.1313,12.197,122100.0
2011-08-10 11:00:00,18.55,18.6,18.4,18.44,79800.0,12.1905,12.2233,12.0919,12.1182,79800.0
2011-08-10 11:30:00,18.45,18.65,18.33,18.58,64100.0,12.1247,12.2562,12.0459,12.2102,64100.0
2011-08-10 12:00:00,18.57,18.71,18.54,18.61,131300.0,12.2036,12.2956,12.1839,12.2299,131300.0
2011-08-10 12:30:00,18.59,18.73,18.48,18.73,65900.0,12.2167,12.3087,12.1445,12.3087,65900.0
2011-08-10 13:00:00,18.69,18.76,18.52,18.65,52100.0,12.2825,12.3285,12.1707,12.2562,52100.0
2011-08-10 13:30:00,18.63,18.95,18.6,18.88,58300.0,12.243,12.4533,12.2233,12.4073,58300.0
2011-08-10 14:00:00,18.89,19.09,18.83,18.92,99300.0,12.4139,12.5453,12.3745,12.4336,99300.0
2011-08-10 14:30:00,18.92,18.96,18.65,18.65,84600.0,12.4336,12.4599,12.2562,12.2562,84600.0
2011-08-10 15:00:00,18.64,18.72,18.44,18.48,123900.0,12.2496,12.3022,12.1182,12.1445,123900.0
2011-08-10 15:30:00,18.49,18.53,18.09,18.12,305300.0,12.151,12.1773,11.8882,11.9079,305300.0
2011-08-11 09:30:00,18.38,18.66,18.13,18.46,96500.0,12.0787,12.2627,11.9144,12.1313,96500.0
2011-08-11 10:00:00,18.47,18.78,18.35,18.64,63500.0,12.1379,12.3416,12.059,12.2496,63500.0
2011-08-11 10:30:00,18.63,18.92,18.63,18.76,68000.0,12.243,12.4336,12.243,12.3285,68000.0
2011-08-11 11:00:00,18.76,18.99,18.76,18.9,51500.0,12.3285,12.4796,12.3285,12.4205,51500.0
2011-08-11 11:30:00,18.91,19.01,18.78,18.84,37300.0,12.427,12.4928,12.3416,12.381,37300.0
2011-08-11 12:00:00,18.86,18.93,18.74,18.77,27200.0,12.3942,12.4402,12.3153,12.335,27200.0
2011-08-11 12:30:00,18.75,19.06,18.73,19.03,48500.0,12.3219,12.5256,12.3087,12.5059,48500.0
2011-08-11 13:00:00,19.04,19.04,18.85,18.95,77600.0,12.5125,12.5125,12.3876,12.4533,77600.0
2011-08-11 13:30:00,18.95,19.01,18.82,18.97,42300.0,12.4533,12.4928,12.3679,12.4665,42300.0
2011-08-11 14:00:00,18.95,19.13,18.89,19.1,59700.0,12.4533,12.5716,12.4139,12.5519,59700.0
2011-08-11 14:30:00,19.12,19.18,18.98,19.12,65600.0,12.565,12.6045,12.473,12.565,65600.0
2011-08-11 15:00:00,19.12,19.35,19.09,19.26,148500.0,12.565,12.7162,12.5453,12.657,148500.0
2011-08-11 15:30:00,19.26,19.61,19.23,19.26,312200.0,12.657,12.8871,12.6373,12.657,312200.0
2011-08-12 09:30:00,19.43,19.67,19.13,19.24,35700.0,12.7688,12.9265,12.5716,12.6439,35700.0
2011-08-12 10:00:00,19.22,19.4,19.1,19.36,55800.0,12.6308,12.749,12.5519,12.7228,55800.0
2011-08-12 10:30:00,19.36,19.51,19.33,19.46,75200.0,12.7228,12.8213,12.703,12.7885,75200.0
2011-08-12 11:00:00,19.45,19.5,19.3,19.48,44900.0,12.7819,12.8148,12.6833,12.8016,44900.0
2011-08-12 11:30:00,19.43,19.7,19.41,19.63,26700.0,12.7688,12.9462,12.7556,12.9002,26700.0
2011-08-12 12:00:00,19.62,19.67,19.38,19.45,33400.0,12.8936,12.9265,12.7359,12.7819,33400.0
2011-08-12 12:30:00,19.47,19.5,19.3,19.43,48200.0,12.795,12.8148,12.6833,12.7688,48200.0
2011-08-12 13:00:00,19.44,19.53,19.39,19.44,31900.0,12.7753,12.8345,12.7425,12.7753,31900.0
2011-08-12 13:30:00,19.43,19.56,19.4,19.56,24000.0,12.7688,12.8542,12.749,12.8542,24000.0
2011-08-12 14:00:00,19.56,19.68,19.41,19.49,37300.0,12.8542,12.9331,12.7556,12.8082,37300.0
2011-08-12 14:30:00,19.47,19.56,19.39,19.51,42000.0,12.795,12.8542,12.7425,12.8213,42000.0
2011-08-12 15:00:00,19.53,19.59,19.46,19.48,40000.0,12.8345,12.8739,12.7885,12.8016,40000.0
2011-08-12 15:30:00,19.51,19.58,19.43,19.57,113100.0,12.8213,12.8673,12.7688,12.8608,113100.0
2011-08-15 09:30:00,19.73,20.09,19.63,19.96,48800.0,12.9659,13.2025,12.9002,13.1171,48800.0
2011-08-15 10:00:00,19.99,20.18,19.92,20.14,59500.0,13.1368,13.2616,13.0908,13.2354,59500.0
2011-08-15 10:30:00,20.17,20.19,19.98,19.98,39200.0,13.2551,13.2682,13.1302,13.1302,39200.0
2011-08-15 11:00:00,19.98,20.0,19.68,19.73,127000.0,13.1302,13.1433,12.9331,12.9659,127000.0
2011-08-15 11:30:00,19.72,19.95,19.72,19.89,44300.0,12.9593,13.1105,12.9593,13.0711,44300.0
2011-08-15 12:00:00,19.89,19.98,19.87,19.92,29100.0,13.0711,13.1302,13.0579,13.0908,29100.0
2011-08-15 12:30:00,19.91,19.99,19.88,19.97,20000.0,13.0842,13.1368,13.0645,13.1236,20000.0
2011-08-15 13:00:00,19.97,19.99,19.86,19.94,30000.0,13.1236,13.1368,13.0513,13.1039,30000.0
2011-08-15 13:30:00,19.95,19.97,19.87,19.91,30500.0,13.1105,13.1236,13.0579,13.0842,30500.0
2011-08-15 14:00:00,19.92,20.0,19.91,19.97,39200.0,13.0908,13.1433,13.0842,13.1236,39200.0
2011-08-15 14:30:00,19.97,20.01,19.9,20.0,44700.0,13.1236,13.1499,13.0776,13.1433,44700.0
2011-08-15 15:00:00,20.01,20.03,19.92,19.93,55200.0,13.1499,13.1631,13.0908,13.0973,55200.0
2011-08-15 15:30:00,19.94,20.07,19.94,20.06,276400.0,13.1039,13.1893,13.1039,13.1828,276400.0
2011-08-16 09:30:00,19.8,19.88,19.55,19.68,36600.0,13.0119,13.0645,12.8476,12.9331,36600.0
2011-08-16 10:00:00,19.7,19.94,19.68,19.88,22700.0,12.9462,13.1039,12.9331,13.0645,22700.0
2011-08-16 10:30:00,19.89,20.0,19.83,20.0,32100.0,13.0711,13.1433,13.0316,13.1433,32100.0
2011-08-16 11:00:00,20.0,20.0,19.9,19.92,22200.0,13.1433,13.1433,13.0776,13.0908,22200.0
2011-08-16 11:30:00,19.92,20.03,19.87,19.93,18000.0,13.0908,13.1631,13.0579,13.0973,18000.0
2011-08-16 12:00:00,19.95,20.09,19.8,19.84,39000.0,13.1105,13.2025,13.0119,13.0382,39000.0
2011-08-16 12:30:00,19.85,19.9,19.75,19.79,20300.0,13.0448,13.0776,12.9791,13.0053,20300.0
2011-08-16 13:00:00,19.81,19.81,19.67,19.81,32300.0,13.0185,13.0185,12.9265,13.0185,32300.0
2011-08-16 13:30:00,19.76,19.94,19.76,19.92,15500.0,12.9856,13.1039,12.9856,13.0908,15500.0
2011-08-16 14:00:00,19.88,19.95,19.79,19.81,18400.0,13.0645,13.1105,13.0053,13.0185,18400.0
2011-08-16 14:30:00,19.83,19.86,19.7,19.7,26600.0,13.0316,13.0513,12.9462,12.9462,26600.0
2011-08-16 15:00:00,19.69,19.93,19.69,19.91,25100.0,12.9396,13.0973,12.9396,13.0842,25100.0
2011-08-16 15:30:00,19.91,19.93,19.77,19.78,92700.0,13.0842,13.0973,12.9922,12.9988,92700.0
2011-08-17 09:30:00,19.97,20.1,19.92,20.04,19500.0,13.1236,13.2091,13.0908,13.1696,19500.0
2011-08-17 10:00:00,20.03,20.04,19.91,20.0,22500.0,13.1631,13.1696,13.0842,13.1433,22500.0
2011-08-17 10:30:00,19.99,20.0,19.82,19.82,28700.0,13.1368,13.1433,13.0251,13.0251,28700.0
2011-08-17 11:00:00,19.85,19.94,19.76,19.78,28200.0,13.0448,13.1039,12.9856,12.9988,28200.0
2011-08-17 11:30:00,19.78,19.8,19.59,19.61,32500.0,12.9988,13.0119,12.8739,12.8871,32500.0
2011-08-17 12:00:00,19.61,19.63,19.5,19.57,22900.0,12.8871,12.9002,12.8148,12.8608,22900.0
2011-08-17 12:30:00,19.57,19.63,19.48,19.51,18500.0,12.8608,12.9002,12.8016,12.8213,18500.0
2011-08-17 13:00:00,19.5,19.53,19.43,19.48,33200.0,12.8148,12.8345,12.7688,12.8016,33200.0
2011-08-17 13:30:00,19.47,19.48,19.4,19.4,9400.0,12.795,12.8016,12.749,12.749,9400.0
2011-08-17 14:00:00,19.42,19.52,19.42,19.47,17500.0,12.7622,12.8279,12.7622,12.795,17500.0
2011-08-17 14:30:00,19.49,19.5,19.41,19.47,19900.0,12.8082,12.8148,12.7556,12.795,19900.0
2011-08-17 15:00:00,19.48,19.53,19.43,19.48,65700.0,12.8016,12.8345,12.7688,12.8016,65700.0
2011-08-17 15:30:00,19.48,19.55,19.44,19.52,140000.0,12.8016,12.8476,12.7753,12.8279,140000.0
2011-08-18 09:30:00,18.83,18.83,18.55,18.6,94800.0,12.3745,12.3745,12.1905,12.2233,94800.0
2011-08-18 10:00:00,18.6,18.71,18.3,18.63,97300.0,12.2233,12.2956,12.0262,12.243,97300.0
2011-08-18 10:30:00,18.62,18.65,18.41,18.65,153500.0,12.2365,12.2562,12.0985,12.2562,153500.0
2011-08-18 11:00:00,18.66,18.8,18.61,18.8,130900.0,12.2627,12.3547,12.2299,12.3547,130900.0
2011-08-18 11:30:00,18.8,18.9,18.67,18.85,25100.0,12.3547,12.4205,12.2693,12.3876,25100.0
2011-08-18 12:00:00,18.86,18.98,18.79,18.89,34400.0,12.3942,12.473,12.3482,12.4139,34400.0
2011-08-18 12:30:00,18.88,18.9,18.69,18.71,19700.0,12.4073,12.4205,12.2825,12.2956,19700.0
2011-08-18 13:00:00,18.71,18.71,18.51,18.53,74500.0,12.2956,12.2956,12.1642,12.1773,74500.0
2011-08-18 13:30:00,18.52,18.54,18.4,18.43,31900.0,12.1707,12.1839,12.0919,12.1116,31900.0
2011-08-18 14:00:00,18.48,18.61,18.46,18.55,17900.0,12.1445,12.2299,12.1313,12.1905,17900.0
2011-08-18 14:30:00,18.53,18.61,18.4,18.4,43600.0,12.1773,12.2299,12.0919,12.0919,43600.0
2011-08-18 15:00:00,18.39,18.45,18.33,18.43,72700.0,12.0853,12.1247,12.0459,12.1116,72700.0
2011-08-18 15:30:00,18.44,18.55,18.25,18.43,193100.0,12.1182,12.1905,11.9933,12.1116,193100.0
2011-08-19 09:30:00,18.06,18.55,18.01,18.55,128700.0,11.8684,12.1905,11.8356,12.1905,128700.0
2011-08-19 10:00:00,18.6,18.78,18.45,18.72,55400.0,12.2233,12.3416,12.1247,12.3022,55400.0
2011-08-19 10:30:00,18.72,18.72,18.3,18.38,42000.0,12.3022,12.3022,12.0262,12.0787,42000.0
2011-08-19 11:00:00,18.35,18.4,18.23,18.4,23200.0,12.059,12.0919,11.9802,12.0919,23200.0
2011-08-19 11:30:00,18.4,18.72,18.4,18.71,243200.0,12.0919,12.3022,12.0919,12.2956,243200.0
2011-08-19 12:00:00,18.71,18.75,18.66,18.74,91400.0,12.2956,12.3219,12.2627,12.3153,91400.0
2011-08-19 12:30:00,18.75,18.78,18.6,18.61,69300.0,12.3219,12.3416,12.2233,12.2299,69300.0
2011-08-19 13:00:00,18.58,18.6,18.47,18.52,25300.0,12.2102,12.2233,12.1379,12.1707,25300.0
2011-08-19 13:30:00,18.53,18.53,18.32,18.37,40500.0,12.1773,12.1773,12.0393,12.0722,40500.0
2011-08-19 14:00:00,18.37,18.4,18.09,18.17,66300.0,12.0722,12.0919,11.8882,11.9407,66300.0
2011-08-19 14:30:00,18.17,18.23,18.01,18.06,58800.0,11.9407,11.9802,11.8356,11.8684,58800.0
2011-08-19 15:00:00,18.06,18.14,18.01,18.13,61100.0,11.8684,11.921,11.8356,11.9144,61100.0
2011-08-19 15:30:00,18.13,18.15,18.02,18.05,131500.0,11.9144,11.9276,11.8422,11.8619,131500.0
2011-08-22 09:30:00,18.65,18.76,18.42,18.45,67800.0,12.2562,12.3285,12.105,12.1247,67800.0
2011-08-22 10:00:00,18.46,18.53,18.37,18.47,30400.0,12.1313,12.1773,12.0722,12.1379,30400.0
2011-08-22 10:30:00,18.47,18.49,18.16,18.18,30000.0,12.1379,12.151,11.9342,11.9473,30000.0
2011-08-22 11:00:00,18.15,18.24,18.03,18.08,23100.0,11.9276,11.9867,11.8487,11.8816,23100.0
2011-08-22 11:30:00,18.1,18.12,17.93,18.0,45100.0,11.8947,11.9079,11.783,11.829,45100.0
2011-08-22 12:00:00,18.01,18.1,17.85,17.88,172000.0,11.8356,11.8947,11.7304,11.7502,172000.0
2011-08-22 12:30:00,17.88,18.04,17.83,18.04,133900.0,11.7502,11.8553,11.7173,11.8553,133900.0
2011-08-22 13:00:00,18.03,18.08,17.94,17.95,133000.0,11.8487,11.8816,11.7896,11.7962,133000.0
2011-08-22 13:30:00,17.94,17.98,17.77,17.81,76400.0,11.7896,11.8159,11.6779,11.7042,76400.0
2011-08-22 14:00:00,17.81,17.91,17.78,17.83,103200.0,11.7042,11.7699,11.6844,11.7173,103200.0
2011-08-22 14:30:00,17.83,17.84,17.65,17.8,243600.0,11.7173,11.7239,11.599,11.6976,243600.0
2011-08-22 15:00:00,17.8,17.93,17.8,17.92,43200.0,11.6976,11.783,11.6976,11.7764,43200.0
2011-08-22 15:30:00,17.91,17.95,17.79,17.86,132200.0,11.7699,11.7962,11.691,11.737,132200.0
2011-08-23 09:30:00,18.02,18.14,17.74,17.89,77200.0,11.8422,11.921,11.6581,11.7567,77200.0
2011-08-23 10:00:00,17.89,18.16,17.89,18.14,78600.0,11.7567,11.9342,11.7567,11.921,78600.0
2011-08-23 10:30:00,18.09,18.14,17.96,17.97,9800.0,11.8882,11.921,11.8027,11.8093,9800.0
2011-08-23 11:00:00,17.97,18.05,17.92,18.03,29900.0,11.8093,11.8619,11.7764,11.8487,29900.0
2011-08-23 11:30:00,18.04,18.15,18.0,18.12,85500.0,11.8553,11.9276,11.829,11.9079,85500.0
2011-08-23 12:00:00,18.12,18.14,18.08,18.11,41700.0,11.9079,11.921,11.8816,11.9013,41700.0
2011-08-23 12:30:00,18.13,18.19,18.08,18.15,35600.0,11.9144,11.9539,11.8816,11.9276,35600.0
2011-08-23 13:00:00,18.15,18.18,18.09,18.09,24600.0,11.9276,11.9473,11.8882,11.8882,24600.0
2011-08-23 13:30:00,18.1,18.16,18.03,18.11,57200.0,11.8947,11.9342,11.8487,11.9013,57200.0
2011-08-23 14:00:00,18.1,18.18,18.05,18.16,39600.0,11.8947,11.9473,11.8619,11.9342,39600.0
2011-08-23 14:30:00,18.14,18.27,18.13,18.24,41300.0,11.921,12.0064,11.9144,11.9867,41300.0
2011-08-23 15:00:00,18.24,18.37,18.24,18.28,87600.0,11.9867,12.0722,11.9867,12.013,87600.0
2011-08-23 15:30:00,18.3,18.38,18.27,18.35,183800.0,12.0262,12.0787,12.0064,12.059,183800.0
2011-08-24 09:30:00,18.38,18.52,18.3,18.5,72800.0,12.0787,12.1707,12.0262,12.1576,72800.0
2011-08-24 10:00:00,18.57,18.71,18.53,18.53,44900.0,12.2036,12.2956,12.1773,12.1773,44900.0
2011-08-24 10:30:00,18.53,18.55,18.34,18.34,23400.0,12.1773,12.1905,12.0524,12.0524,23400.0
2011-08-24 11:00:00,18.34,18.46,18.29,18.39,15800.0,12.0524,12.1313,12.0196,12.0853,15800.0
2011-08-24 11:30:00,18.38,18.43,18.26,18.28,30100.0,12.0787,12.1116,11.9999,12.013,30100.0
2011-08-24 12:00:00,18.27,18.3,18.15,18.27,22800.0,12.0064,12.0262,11.9276,12.0064,22800.0
2011-08-24 12:30:00,18.27,18.41,18.25,18.39,29200.0,12.0064,12.0985,11.9933,12.0853,29200.0
2011-08-24 13:00:00,18.39,18.49,18.35,18.41,26100.0,12.0853,12.151,12.059,12.0985,26100.0
2011-08-24 13:30:00,18.42,18.45,18.3,18.38,37300.0,12.105,12.1247,12.0262,12.0787,37300.0
2011-08-24 14:00:00,18.37,18.41,18.32,18.37,31700.0,12.0722,12.0985,12.0393,12.0722,31700.0
2011-08-24 14:30:00,18.38,18.53,18.36,18.5,82500.0,12.0787,12.1773,12.0656,12.1576,82500.0
2011-08-24 15:00:00,18.51,18.58,18.46,18.56,85500.0,12.1642,12.2102,12.1313,12.197,85500.0
2011-08-24 15:30:00,18.56,18.69,18.54,18.65,255900.0,12.197,12.2825,12.1839,12.2562,255900.0
2011-08-25 09:30:00,18.88,19.22,18.49,18.51,50600.0,12.4073,12.6308,12.151,12.1642,50600.0
2011-08-25 10:00:00,18.57,18.69,18.41,18.51,64000.0,12.2036,12.2825,12.0985,12.1642,64000.0
2011-08-25 10:30:00,18.58,18.59,18.25,18.4,21100.0,12.2102,12.2167,11.9933,12.0919,21100.0
2011-08-25 11:00:00,18.41,18.57,18.34,18.49,16700.0,12.0985,12.2036,12.0524,12.151,16700.0
2011-08-25 11:30:00,18.52,18.56,18.44,18.53,49700.0,12.1707,12.197,12.1182,12.1773,49700.0
2011-08-25 12:00:00,18.53,18.56,18.46,18.53,15400.0,12.1773,12.197,12.1313,12.1773,15400.0
2011-08-25 12:30:00,18.5,18.51,18.28,18.45,62200.0,12.1576,12.1642,12.013,12.1247,62200.0
2011-08-25 13:00:00,18.47,18.6,18.44,18.59,23000.0,12.1379,12.2233,12.1182,12.2167,23000.0
2011-08-25 13:30:00,18.6,18.62,18.45,18.5,26100.0,12.2233,12.2365,12.1247,12.1576,26100.0
2011-08-25 14:00:00,18.51,18.63,18.49,18.63,36800.0,12.1642,12.243,12.151,12.243,36800.0
2011-08-25 14:30:00,18.62,18.71,18.5,18.51,72700.0,12.2365,12.2956,12.1576,12.1642,72700.0
2011-08-25 15:00:00,18.49,18.6,18.43,18.5,45300.0,12.151,12.2233,12.1116,12.1576,45300.0
2011-08-25 15:30:00,18.48,18.51,18.28,18.34,126400.0,12.1445,12.1642,12.013,12.0524,126400.0
2011-08-26 09:30:00,18.16,18.39,17.96,18.05,83700.0,11.9342,12.0853,11.8027,11.8619,83700.0
2011-08-26 10:00:00,18.08,18.44,17.82,18.28,42800.0,11.8816,12.1182,11.7107,12.013,42800.0
2011-08-26 10:30:00,18.32,18.52,18.12,18.24,96000.0,12.0393,12.1707,11.9079,11.9867,96000.0
2011-08-26 11:00:00,18.24,18.69,18.24,18.51,15800.0,11.9867,12.2825,11.9867,12.1642,15800.0
2011-08-26 11:30:00,18.48,18.67,18.48,18.66,17700.0,12.1445,12.2693,12.1445,12.2627,17700.0
2011-08-26 12:00:00,18.67,18.8,18.67,18.79,18100.0,12.2693,12.3547,12.2693,12.3482,18100.0
2011-08-26 12:30:00,18.82,18.82,18.64,18.68,21400.0,12.3679,12.3679,12.2496,12.2759,21400.0
2011-08-26 13:00:00,18.67,18.79,18.64,18.77,46200.0,12.2693,12.3482,12.2496,12.335,46200.0
2011-08-26 13:30:00,18.77,18.85,18.75,18.85,20300.0,12.335,12.3876,12.3219,12.3876,20300.0
2011-08-26 14:00:00,18.85,18.86,18.73,18.73,30700.0,12.3876,12.3942,12.3087,12.3087,30700.0
2011-08-26 14:30:00,18.74,18.83,18.71,18.79,23400.0,12.3153,12.3745,12.2956,12.3482,23400.0
2011-08-26 15:00:00,18.79,18.8,18.67,18.72,26400.0,12.3482,12.3547,12.2693,12.3022,26400.0
2011-08-26 15:30:00,18.74,18.9,18.68,18.89,116600.0,12.3153,12.4205,12.2759,12.4139,116600.0
2011-08-29 09:30:00,19.17,19.5,18.96,19.43,60200.0,12.5979,12.8148,12.4599,12.7688,60200.0
2011-08-29 10:00:00,19.43,19.58,19.38,19.51,26000.0,12.7688,12.8673,12.7359,12.8213,26000.0
2011-08-29 10:30:00,19.51,19.54,19.45,19.49,22700.0,12.8213,12.8411,12.7819,12.8082,22700.0
2011-08-29 11:00:00,19.51,19.51,19.34,19.44,39700.0,12.8213,12.8213,12.7096,12.7753,39700.0
2011-08-29 11:30:00,19.44,19.56,19.42,19.53,29600.0,12.7753,12.8542,12.7622,12.8345,29600.0
2011-08-29 12:00:00,19.51,19.63,19.51,19.59,20700.0,12.8213,12.9002,12.8213,12.8739,20700.0
2011-08-29 12:30:00,19.6,19.72,19.57,19.67,57200.0,12.8805,12.9593,12.8608,12.9265,57200.0
2011-08-29 13:00:00,19.67,19.79,19.67,19.74,28200.0,12.9265,13.0053,12.9265,12.9725,28200.0
2011-08-29 13:30:00,19.71,19.73,19.65,19.66,16900.0,12.9528,12.9659,12.9133,12.9199,16900.0
2011-08-29 14:00:00,19.65,19.74,19.64,19.7,22500.0,12.9133,12.9725,12.9068,12.9462,22500.0
2011-08-29 14:30:00,19.7,19.76,19.69,19.75,50000.0,12.9462,12.9856,12.9396,12.9791,50000.0
2011-08-29 15:00:00,19.76,19.85,19.76,19.79,75500.0,12.9856,13.0448,12.9856,13.0053,75500.0
2011-08-29 15:30:00,19.79,19.86,19.78,19.8,225400.0,13.0053,13.0513,12.9988,13.0119,225400.0
2011-08-30 09:30:00,19.74,19.96,19.7,19.8,27100.0,12.9725,13.1171,12.9462,13.0119,27100.0
2011-08-30 10:00:00,19.75,19.82,19.5,19.81,28500.0,12.9791,13.0251,12.8148,13.0185,28500.0
2011-08-30 10:30:00,19.78,19.91,19.75,19.88,17700.0,12.9988,13.0842,12.9791,13.0645,17700.0
2011-08-30 11:00:00,19.88,20.06,19.8,20.01,44500.0,13.0645,13.1828,13.0119,13.1499,44500.0
2011-08-30 11:30:00,20.04,20.15,19.99,20.07,23200.0,13.1696,13.2419,13.1368,13.1893,23200.0
2011-08-30 12:00:00,20.06,20.09,19.9,19.91,30300.0,13.1828,13.2025,13.0776,13.0842,30300.0
2011-08-30 12:30:00,19.89,19.93,19.71,19.73,22800.0,13.0711,13.0973,12.9528,12.9659,22800.0
2011-08-30 13:00:00,19.75,19.8,19.72,19.74,32700.0,12.9791,13.0119,12.9593,12.9725,32700.0
2011-08-30 13:30:00,19.75,19.8,19.69,19.78,29400.0,12.9791,13.0119,12.9396,12.9988,29400.0
2011-08-30 14:00:00,19.79,19.94,19.72,19.94,46200.0,13.0053,13.1039,12.9593,13.1039,46200.0
2011-08-30 14:30:00,19.93,19.97,19.85,19.94,57200.0,13.0973,13.1236,13.0448,13.1039,57200.0
2011-08-30 15:00:00,19.94,19.95,19.88,19.95,56400.0,13.1039,13.1105,13.0645,13.1105,56400.0
2011-08-30 15:30:00,19.95,20.07,19.88,19.9,136300.0,13.1105,13.1893,13.0645,13.0776,136300.0
2011-08-31 09:30:00,20.01,20.23,19.97,19.99,130700.0,13.1499,13.2945,13.1236,13.1368,130700.0
2011-08-31 10:00:00,20.01,20.24,19.92,20.23,134500.0,13.1499,13.3011,13.0908,13.2945,134500.0
2011-08-31 10:30:00,20.22,20.3,20.16,20.17,41200.0,13.2879,13.3405,13.2485,13.2551,41200.0
2011-08-31 11:00:00,20.17,20.17,20.0,20.01,40300.0,13.2551,13.2551,13.1433,13.1499,40300.0
2011-08-31 11:30:00,19.99,20.11,19.94,19.94,30800.0,13.1368,13.2156,13.1039,13.1039,30800.0
2011-08-31 12:00:00,19.96,20.14,19.95,20.12,14400.0,13.1171,13.2354,13.1105,13.2222,14400.0
2011-08-31 12:30:00,20.12,20.18,20.08,20.18,17400.0,13.2222,13.2616,13.1959,13.2616,17400.0
2011-08-31 13:00:00,20.17,20.19,20.07,20.11,23300.0,13.2551,13.2682,13.1893,13.2156,23300.0
2011-08-31 13:30:00,20.12,20.19,20.02,20.03,19700.0,13.2222,13.2682,13.1565,13.1631,19700.0
2011-08-31 14:00:00,20.05,20.06,19.94,19.98,35400.0,13.1762,13.1828,13.1039,13.1302,35400.0
2011-08-31 14:30:00,19.97,19.97,19.73,19.84,49600.0,13.1236,13.1236,12.9659,13.0382,49600.0
2011-08-31 15:00:00,19.84,19.94,19.7,19.79,68800.0,13.0382,13.1039,12.9462,13.0053,68800.0
2011-08-31 15:30:00,19.81,20.0,19.76,19.92,128900.0,13.0185,13.1433,12.9856,13.0908,128900.0
2011-09-01 09:30:00,20.08,20.26,19.84,19.88,47300.0,13.1959,13.3142,13.0382,13.0645,47300.0
2011-09-01 10:00:00,19.87,20.27,19.86,20.11,49600.0,13.0579,13.3208,13.0513,13.2156,49600.0
2011-09-01 10:30:00,20.09,20.21,20.0,20.02,44000.0,13.2025,13.2814,13.1433,13.1565,44000.0
2011-09-01 11:00:00,20.05,20.06,19.94,20.01,21400.0,13.1762,13.1828,13.1039,13.1499,21400.0
2011-09-01 11:30:00,20.01,20.08,19.97,20.05,13500.0,13.1499,13.1959,13.1236,13.1762,13500.0
2011-09-01 12:00:00,20.07,20.07,19.9,19.97,16400.0,13.1893,13.1893,13.0776,13.1236,16400.0
2011-09-01 12:30:00,19.97,19.97,19.87,19.89,21000.0,13.1236,13.1236,13.0579,13.0711,21000.0
2011-09-01 13:00:00,19.89,19.89,19.76,19.82,20900.0,13.0711,13.0711,12.9856,13.0251,20900.0
2011-09-01 13:30:00,19.81,19.86,19.63,19.64,36500.0,13.0185,13.0513,12.9002,12.9068,36500.0
2011-09-01 14:00:00,19.63,19.7,19.54,19.62,28100.0,12.9002,12.9462,12.8411,12.8936,28100.0
2011-09-01 14:30:00,19.63,19.72,19.56,19.57,32100.0,12.9002,12.9593,12.8542,12.8608,32100.0
2011-09-01 15:00:00,19.57,19.6,19.49,19.52,42600.0,12.8608,12.8805,12.8082,12.8279,42600.0
2011-09-01 15:30:00,19.55,19.55,19.41,19.49,112300.0,12.8476,12.8476,12.7556,12.8082,112300.0
2011-09-02 09:30:00,19.0,19.16,18.7,19.14,85600.0,12.4862,12.5913,12.289,12.5782,85600.0
2011-09-02 10:00:00,19.11,19.2,19.03,19.04,45600.0,12.5585,12.6176,12.5059,12.5125,45600.0
2011-09-02 10:30:00,19.02,19.08,18.96,19.02,26200.0,12.4993,12.5388,12.4599,12.4993,26200.0
2011-09-02 11:00:00,19.02,19.11,18.99,19.11,12700.0,12.4993,12.5585,12.4796,12.5585,12700.0
2011-09-02 11:30:00,19.09,19.14,19.06,19.06,13200.0,12.5453,12.5782,12.5256,12.5256,13200.0
2011-09-02 12:00:00,19.05,19.08,18.96,18.97,20300.0,12.519,12.5388,12.4599,12.4665,20300.0
2011-09-02 12:30:00,18.95,18.98,18.91,18.93,15700.0,12.4533,12.473,12.427,12.4402,15700.0
2011-09-02 13:00:00,18.94,18.96,18.86,18.89,36300.0,12.4468,12.4599,12.3942,12.4139,36300.0
2011-09-02 13:30:00,18.86,18.96,18.79,18.92,26100.0,12.3942,12.4599,12.3482,12.4336,26100.0
2011-09-02 14:00:00,18.9,18.91,18.75,18.78,51700.0,12.4205,12.427,12.3219,12.3416,51700.0
2011-09-02 14:30:00,18.76,18.78,18.65,18.67,45400.0,12.3285,12.3416,12.2562,12.2693,45400.0
2011-09-02 15:00:00,18.68,18.75,18.63,18.71,88400.0,12.2759,12.3219,12.243,12.2956,88400.0
2011-09-02 15:30:00,18.7,18.81,18.66,18.69,161400.0,12.289,12.3613,12.2627,12.2825,161400.0
2011-09-06 09:30:00,18.18,18.33,18.11,18.32,80400.0,11.9473,12.0459,11.9013,12.0393,80400.0
2011-09-06 10:00:00,18.34,18.47,18.1,18.14,96500.0,12.0524,12.1379,11.8947,11.921,96500.0
2011-09-06 10:30:00,18.1,18.28,18.09,18.26,37800.0,11.8947,12.013,11.8882,11.9999,37800.0
2011-09-06 11:00:00,18.27,18.4,18.26,18.38,39400.0,12.0064,12.0919,11.9999,12.0787,39400.0
2011-09-06 11:30:00,18.37,18.47,18.35,18.37,18600.0,12.0722,12.1379,12.059,12.0722,18600.0
2011-09-06 12:00:00,18.37,18.55,18.34,18.52,20000.0,12.0722,12.1905,12.0524,12.1707,20000.0
2011-09-06 12:30:00,18.5,18.51,18.41,18.45,16700.0,12.1576,12.1642,12.0985,12.1247,16700.0
2011-09-06 13:00:00,18.45,18.55,18.43,18.5,12600.0,12.1247,12.1905,12.1116,12.1576,12600.0
2011-09-06 13:30:00,18.49,18.63,18.44,18.58,20000.0,12.151,12.243,12.1182,12.2102,20000.0
2011-09-06 14:00:00,18.58,18.74,18.55,18.67,20900.0,12.2102,12.3153,12.1905,12.2693,20900.0
2011-09-06 14:30:00,18.66,18.66,18.47,18.47,26600.0,12.2627,12.2627,12.1379,12.1379,26600.0
2011-09-06 15:00:00,18.48,18.52,18.35,18.46,42600.0,12.1445,12.1707,12.059,12.1313,42600.0
2011-09-06 15:30:00,18.44,18.65,18.39,18.63,146800.0,12.1182,12.2562,12.0853,12.243,146800.0
2011-09-07 09:30:00,18.93,19.13,18.87,19.1,93400.0,12.4402,12.5716,12.4007,12.5519,93400.0
2011-09-07 10:00:00,19.09,19.2,19.04,19.04,30700.0,12.5453,12.6176,12.5125,12.5125,30700.0
2011-09-07 10:30:00,19.05,19.1,19.0,19.02,21100.0,12.519,12.5519,12.4862,12.4993,21100.0
2011-09-07 11:00:00,19.0,19.08,18.97,19.07,20500.0,12.4862,12.5388,12.4665,12.5322,20500.0
2011-09-07 11:30:00,19.07,19.09,18.97,19.0,13900.0,12.5322,12.5453,12.4665,12.4862,13900.0
2011-09-07 12:00:00,18.99,19.05,18.96,19.0,15100.0,12.4796,12.519,12.4599,12.4862,15100.0
2011-09-07 12:30:00,19.01,19.07,19.0,19.02,11800.0,12.4928,12.5322,12.4862,12.4993,11800.0
2011-09-07 13:00:00,19.01,19.17,19.01,19.08,71200.0,12.4928,12.5979,12.4928,12.5388,71200.0
2011-09-07 13:30:00,19.09,19.09,19.0,19.03,14800.0,12.5453,12.5453,12.4862,12.5059,14800.0
2011-09-07 14:00:00,19.02,19.09,19.01,19.05,41700.0,12.4993,12.5453,12.4928,12.519,41700.0
2011-09-07 14:30:00,19.05,19.12,19.0,19.11,30000.0,12.519,12.565,12.4862,12.5585,30000.0
2011-09-07 15:00:00,19.12,19.14,19.06,19.12,32200.0,12.565,12.5782,12.5256,12.565,32200.0
2011-09-07 15:30:00,19.13,19.21,19.08,19.21,151600.0,12.5716,12.6242,12.5388,12.6242,151600.0
2011-09-08 09:30:00,19.07,19.25,19.0,19.03,118300.0,12.5322,12.6505,12.4862,12.5059,118300.0
2011-09-08 10:00:00,19.01,19.25,18.97,19.18,25300.0,12.4928,12.6505,12.4665,12.6045,25300.0
2011-09-08 10:30:00,19.24,19.28,19.2,19.27,17600.0,12.6439,12.6702,12.6176,12.6636,17600.0
2011-09-08 11:00:00,19.26,19.32,19.21,19.23,16200.0,12.657,12.6965,12.6242,12.6373,16200.0
2011-09-08 11:30:00,19.2,19.23,19.02,19.03,15100.0,12.6176,12.6373,12.4993,12.5059,15100.0
2011-09-08 12:00:00,19.02,19.09,18.98,19.07,13100.0,12.4993,12.5453,12.473,12.5322,13100.0
2011-09-08 12:30:00,19.03,19.09,18.98,19.09,14800.0,12.5059,12.5453,12.473,12.5453,14800.0
2011-09-08 13:00:00,19.09,19.12,19.04,19.04,13500.0,12.5453,12.565,12.5125,12.5125,13500.0
2011-09-08 13:30:00,19.08,19.11,18.83,18.87,57600.0,12.5388,12.5585,12.3745,12.4007,57600.0
2011-09-08 14:00:00,18.89,18.94,18.73,18.79,44700.0,12.4139,12.4468,12.3087,12.3482,44700.0
2011-09-08 14:30:00,18.78,18.89,18.76,18.86,31000.0,12.3416,12.4139,12.3285,12.3942,31000.0
2011-09-08 15:00:00,18.86,18.86,18.71,18.86,43700.0,12.3942,12.3942,12.2956,12.3942,43700.0
2011-09-08 15:30:00,18.85,18.96,18.8,18.85,78500.0,12.3876,12.4599,12.3547,12.3876,78500.0
2011-09-09 09:30:00,18.41,18.71,18.41,18.56,119100.0,12.0985,12.2956,12.0985,12.197,119100.0
2011-09-09 10:00:00,18.56,18.72,18.48,18.72,24400.0,12.197,12.3022,12.1445,12.3022,24400.0
2011-09-09 10:30:00,18.7,18.8,18.59,18.74,25800.0,12.289,12.3547,12.2167,12.3153,25800.0
2011-09-09 11:00:00,18.73,18.83,18.53,18.54,59600.0,12.3087,12.3745,12.1773,12.1839,59600.0
2011-09-09 11:30:00,18.54,18.64,18.37,18.45,27300.0,12.1839,12.2496,12.0722,12.1247,27300.0
2011-09-09 12:00:00,18.44,18.48,18.28,18.45,34000.0,12.1182,12.1445,12.013,12.1247,34000.0
2011-09-09 12:30:00,18.46,18.56,18.31,18.53,31400.0,12.1313,12.197,12.0327,12.1773,31400.0
2011-09-09 13:00:00,18.53,18.57,18.42,18.45,16800.0,12.1773,12.2036,12.105,12.1247,16800.0
2011-09-09 13:30:00,18.45,18.51,18.35,18.39,42900.0,12.1247,12.1642,12.059,12.0853,42900.0
2011-09-09 14:00:00,18.36,18.44,18.27,18.27,25200.0,12.0656,12.1182,12.0064,12.0064,25200.0
2011-09-09 14:30:00,18.29,18.39,18.19,18.26,40000.0,12.0196,12.0853,11.9539,11.9999,40000.0
2011-09-09 15:00:00,18.24,18.3,18.17,18.18,45200.0,11.9867,12.0262,11.9407,11.9473,45200.0
2011-09-09 15:30:00,18.18,18.35,18.18,18.27,133000.0,11.9473,12.059,11.9473,12.0064,133000.0
2011-09-12 09:30:00,18.0,18.21,17.92,18.17,99000.0,11.829,11.967,11.7764,11.9407,99000.0
2011-09-12 10:00:00,18.22,18.27,17.93,17.93,65900.0,11.9736,12.0064,11.783,11.783,65900.0
2011-09-12 10:30:00,17.95,18.01,17.85,17.85,27100.0,11.7962,11.8356,11.7304,11.7304,27100.0
2011-09-12 11:00:00,17.85,18.04,17.82,18.04,17400.0,11.7304,11.8553,11.7107,11.8553,17400.0
2011-09-12 11:30:00,18.01,18.11,17.95,17.97,32800.0,11.8356,11.9013,11.7962,11.8093,32800.0
2011-09-12 12:00:00,18.01,18.05,17.96,18.05,26200.0,11.8356,11.8619,11.8027,11.8619,26200.0
2011-09-12 12:30:00,18.05,18.07,17.92,17.98,28300.0,11.8619,11.875,11.7764,11.8159,28300.0
2011-09-12 13:00:00,17.98,18.07,17.94,17.96,25800.0,11.8159,11.875,11.7896,11.8027,25800.0
2011-09-12 13:30:00,17.95,17.98,17.85,17.93,20700.0,11.7962,11.8159,11.7304,11.783,20700.0
2011-09-12 14:00:00,17.93,17.93,17.8,17.86,31200.0,11.783,11.783,11.6976,11.737,31200.0
2011-09-12 14:30:00,17.87,18.04,17.86,17.98,74300.0,11.7436,11.8553,11.737,11.8159,74300.0
2011-09-12 15:00:00,17.98,18.12,17.92,18.08,105500.0,11.8159,11.9079,11.7764,11.8816,105500.0
2011-09-12 15:30:00,18.09,18.31,18.06,18.28,113800.0,11.8882,12.0327,11.8684,12.013,113800.0
2011-09-13 09:30:00,18.49,18.8,18.41,18.79,114900.0,12.151,12.3547,12.0985,12.3482,114900.0
2011-09-13 10:00:00,18.8,19.04,18.74,18.97,46800.0,12.3547,12.5125,12.3153,12.4665,46800.0
2011-09-13 10:30:00,18.99,19.09,18.85,18.9,41200.0,12.4796,12.5453,12.3876,12.4205,41200.0
2011-09-13 11:00:00,18.89,18.92,18.61,18.64,19800.0,12.4139,12.4336,12.2299,12.2496,19800.0
2011-09-13 11:30:00,18.68,18.84,18.64,18.79,15100.0,12.2759,12.381,12.2496,12.3482,15100.0
2011-09-13 12:00:00,18.76,18.88,18.7,18.81,17600.0,12.3285,12.4073,12.289,12.3613,17600.0
2011-09-13 12:30:00,18.85,18.9,18.8,18.9,21600.0,12.3876,12.4205,12.3547,12.4205,21600.0
2011-09-13 13:00:00,18.9,18.97,18.88,18.91,18000.0,12.4205,12.4665,12.4073,12.427,18000.0
2011-09-13 13:30:00,18.91,19.22,18.88,19.15,58000.0,12.427,12.6308,12.4073,12.5848,58000.0
2011-09-13 14:00:00,19.13,19.21,19.05,19.2,30500.0,12.5716,12.6242,12.519,12.6176,30500.0
2011-09-13 14:30:00,19.2,19.22,18.98,19.04,49400.0,12.6176,12.6308,12.473,12.5125,49400.0
2011-09-13 15:00:00,19.08,19.13,18.89,19.03,51700.0,12.5388,12.5716,12.4139,12.5059,51700.0
2011-09-13 15:30:00,19.05,19.21,19.04,19.12,159000.0,12.519,12.6242,12.5125,12.565,159000.0
2011-09-14 09:30:00,19.34,19.4,18.97,19.12,82400.0,12.7096,12.749,12.4665,12.565,82400.0
2011-09-14 10:00:00,19.1,19.22,18.82,18.91,27900.0,12.5519,12.6308,12.3679,12.427,27900.0
2011-09-14 10:30:00,18.92,19.06,18.85,19.05,40100.0,12.4336,12.5256,12.3876,12.519,40100.0
2011-09-14 11:00:00,19.02,19.24,19.02,19.21,17300.0,12.4993,12.6439,12.4993,12.6242,17300.0
2011-09-14 11:30:00,19.22,19.31,19.18,19.29,25900.0,12.6308,12.6899,12.6045,12.6768,25900.0
2011-09-14 12:00:00,19.31,19.32,19.18,19.28,19000.0,12.6899,12.6965,12.6045,12.6702,19000.0
2011-09-14 12:30:00,19.25,19.37,19.25,19.28,21700.0,12.6505,12.7293,12.6505,12.6702,21700.0
2011-09-14 13:00:00,19.26,19.33,19.24,19.31,39700.0,12.657,12.703,12.6439,12.6899,39700.0
2011-09-14 13:30:00,19.31,19.52,19.28,19.41,31700.0,12.6899,12.8279,12.6702,12.7556,31700.0
2011-09-14 14:00:00,19.48,19.63,19.47,19.61,78400.0,12.8016,12.9002,12.795,12.8871,78400.0
2011-09-14 14:30:00,19.62,19.72,19.56,19.68,60800.0,12.8936,12.9593,12.8542,12.9331,60800.0
2011-09-14 15:00:00,19.68,19.93,19.67,19.88,130400.0,12.9331,13.0973,12.9265,13.0645,130400.0
2011-09-14 15:30:00,19.89,19.94,19.55,19.56,190100.0,13.0711,13.1039,12.8476,12.8542,190100.0
2011-09-15 09:30:00,19.83,19.93,19.63,19.88,49600.0,13.0316,13.0973,12.9002,13.0645,49600.0
2011-09-15 10:00:00,19.85,19.96,19.75,19.75,29200.0,13.0448,13.1171,12.9791,12.9791,29200.0
2011-09-15 10:30:00,19.75,19.75,19.57,19.59,39300.0,12.9791,12.9791,12.8608,12.8739,39300.0
2011-09-15 11:00:00,19.57,19.7,19.57,19.65,18800.0,12.8608,12.9462,12.8608,12.9133,18800.0
2011-09-15 11:30:00,19.61,19.78,19.61,19.73,11600.0,12.8871,12.9988,12.8871,12.9659,11600.0
2011-09-15 12:00:00,19.75,19.84,19.67,19.7,16100.0,12.9791,13.0382,12.9265,12.9462,16100.0
2011-09-15 12:30:00,19.7,19.78,19.69,19.71,10500.0,12.9462,12.9988,12.9396,12.9528,10500.0
2011-09-15 13:00:00,19.69,19.73,19.68,19.68,25000.0,12.9396,12.9659,12.9331,12.9331,25000.0
2011-09-15 13:30:00,19.67,19.7,19.63,19.67,14300.0,12.9265,12.9462,12.9002,12.9265,14300.0
2011-09-15 14:00:00,19.72,19.76,19.66,19.68,19300.0,12.9593,12.9856,12.9199,12.9331,19300.0
2011-09-15 14:30:00,19.67,19.74,19.66,19.73,24200.0,12.9265,12.9725,12.9199,12.9659,24200.0
2011-09-15 15:00:00,19.73,19.74,19.6,19.64,29500.0,12.9659,12.9725,12.8805,12.9068,29500.0
2011-09-15 15:30:00,19.65,19.79,19.64,19.75,80700.0,12.9133,13.0053,12.9068,12.9791,80700.0
2011-09-16 09:30:00,19.88,19.89,19.64,19.65,252500.0,13.0645,13.0711,12.9068,12.9133,252500.0
2011-09-16 10:00:00,19.65,19.88,19.63,19.7,69200.0,12.9133,13.0645,12.9002,12.9462,69200.0
2011-09-16 10:30:00,19.72,19.76,19.53,19.61,34300.0,12.9593,12.9856,12.8345,12.8871,34300.0
2011-09-16 11:00:00,19.65,19.69,19.54,19.59,24600.0,12.9133,12.9396,12.8411,12.8739,24600.0
2011-09-16 11:30:00,19.55,19.7,19.5,19.66,19500.0,12.8476,12.9462,12.8148,12.9199,19500.0
2011-09-16 12:00:00,19.67,19.75,19.63,19.73,14300.0,12.9265,12.9791,12.9002,12.9659,14300.0
2011-09-16 12:30:00,19.73,19.8,19.72,19.73,20200.0,12.9659,13.0119,12.9593,12.9659,20200.0
2011-09-16 13:00:00,19.71,19.73,19.64,19.68,8400.0,12.9528,12.9659,12.9068,12.9331,8400.0
2011-09-16 13:30:00,19.66,19.66,19.54,19.58,12100.0,12.9199,12.9199,12.8411,12.8673,12100.0
2011-09-16 14:00:00,19.6,19.65,19.57,19.6,5500.0,12.8805,12.9133,12.8608,12.8805,5500.0
2011-09-16 14:30:00,19.6,19.68,19.6,19.66,16100.0,12.8805,12.9331,12.8805,12.9199,16100.0
2011-09-16 15:00:00,19.68,19.69,19.56,19.57,14900.0,12.9331,12.9396,12.8542,12.8608,14900.0
2011-09-16 15:30:00,19.58,19.73,19.58,19.7,63400.0,12.8673,12.9659,12.8673,12.9462,63400.0
2011-09-19 09:30:00,19.2,19.3,19.06,19.12,64100.0,12.6176,12.6833,12.5256,12.565,64100.0
2011-09-19 10:00:00,19.1,19.19,19.0,19.13,21300.0,12.5519,12.611,12.4862,12.5716,21300.0
2011-09-19 10:30:00,19.16,19.24,19.14,19.16,17600.0,12.5913,12.6439,12.5782,12.5913,17600.0
2011-09-19 11:00:00,19.18,19.31,19.18,19.23,17100.0,12.6045,12.6899,12.6045,12.6373,17100.0
2011-09-19 11:30:00,19.22,19.5,19.22,19.41,26800.0,12.6308,12.8148,12.6308,12.7556,26800.0
2011-09-19 12:00:00,19.42,19.49,19.28,19.33,11500.0,12.7622,12.8082,12.6702,12.703,11500.0
2011-09-19 12:30:00,19.28,19.29,19.18,19.19,15200.0,12.6702,12.6768,12.6045,12.611,15200.0
2011-09-19 13:00:00,19.18,19.25,19.13,19.2,11000.0,12.6045,12.6505,12.5716,12.6176,11000.0
2011-09-19 13:30:00,19.24,19.28,19.19,19.26,7200.0,12.6439,12.6702,12.611,12.657,7200.0
2011-09-19 14:00:00,19.25,19.28,19.15,19.24,24800.0,12.6505,12.6702,12.5848,12.6439,24800.0
2011-09-19 14:30:00,19.24,19.42,19.24,19.36,43900.0,12.6439,12.7622,12.6439,12.7228,43900.0
2011-09-19 15:00:00,19.33,19.53,19.25,19.5,46100.0,12.703,12.8345,12.6505,12.8148,46100.0
2011-09-19 15:30:00,19.5,19.62,19.43,19.44,104900.0,12.8148,12.8936,12.7688,12.7753,104900.0
2011-09-20 09:30:00,19.59,19.73,19.33,19.44,21600.0,12.8739,12.9659,12.703,12.7753,21600.0
2011-09-20 10:00:00,19.47,19.72,19.45,19.69,35400.0,12.795,12.9593,12.7819,12.9396,35400.0
2011-09-20 10:30:00,19.7,20.0,19.68,19.9,42200.0,12.9462,13.1433,12.9331,13.0776,42200.0
2011-09-20 11:00:00,19.94,20.0,19.92,19.95,30100.0,13.1039,13.1433,13.0908,13.1105,30100.0
2011-09-20 11:30:00,19.96,19.97,19.85,19.93,29200.0,13.1171,13.1236,13.0448,13.0973,29200.0
2011-09-20 12:00:00,19.94,19.94,19.79,19.82,35000.0,13.1039,13.1039,13.0053,13.0251,35000.0
2011-09-20 12:30:00,19.83,19.83,19.67,19.78,22700.0,13.0316,13.0316,12.9265,12.9988,22700.0
2011-09-20 13:00:00,19.76,19.88,19.76,19.87,24000.0,12.9856,13.0645,12.9856,13.0579,24000.0
2011-09-20 13:30:00,19.87,19.9,19.78,19.84,30900.0,13.0579,13.0776,12.9988,13.0382,30900.0
2011-09-20 14:00:00,19.83,19.93,19.77,19.89,72000.0,13.0316,13.0973,12.9922,13.0711,72000.0
2011-09-20 14:30:00,19.88,19.9,19.76,19.8,61200.0,13.0645,13.0776,12.9856,13.0119,61200.0
2011-09-20 15:00:00,19.79,19.82,19.52,19.56,50900.0,13.0053,13.0251,12.8279,12.8542,50900.0
2011-09-20 15:30:00,19.55,19.66,19.41,19.45,143700.0,12.8476,12.9199,12.7556,12.7819,143700.0
2011-09-21 09:30:00,19.44,19.56,19.3,19.38,26100.0,12.7753,12.8542,12.6833,12.7359,26100.0
2011-09-21 10:00:00,19.44,19.45,19.17,19.19,50000.0,12.7753,12.7819,12.5979,12.611,50000.0
2011-09-21 10:30:00,19.2,19.22,19.0,19.04,65100.0,12.6176,12.6308,12.4862,12.5125,65100.0
2011-09-21 11:00:00,19.06,19.21,19.03,19.21,64700.0,12.5256,12.6242,12.5059,12.6242,64700.0
2011-09-21 11:30:00,19.19,19.28,19.19,19.27,45000.0,12.611,12.6702,12.611,12.6636,45000.0
2011-09-21 12:00:00,19.27,19.29,19.1,19.1,42400.0,12.6636,12.6768,12.5519,12.5519,42400.0
2011-09-21 12:30:00,19.1,19.25,19.09,19.13,32500.0,12.5519,12.6505,12.5453,12.5716,32500.0
2011-09-21 13:00:00,19.16,19.24,19.12,19.24,23900.0,12.5913,12.6439,12.565,12.6439,23900.0
2011-09-21 13:30:00,19.24,19.25,19.11,19.11,23500.0,12.6439,12.6505,12.5585,12.5585,23500.0
2011-09-21 14:00:00,19.12,19.27,19.02,19.11,37000.0,12.565,12.6636,12.4993,12.5585,37000.0
2011-09-21 14:30:00,19.13,19.31,18.95,19.04,66400.0,12.5716,12.6899,12.4533,12.5125,66400.0
2011-09-21 15:00:00,19.05,19.14,18.95,18.95,55100.0,12.519,12.5782,12.4533,12.4533,55100.0
2011-09-21 15:30:00,18.96,18.98,18.53,18.56,178700.0,12.4599,12.473,12.1773,12.197,178700.0
2011-09-22 09:30:00,17.89,18.32,17.86,18.12,185800.0,11.7567,12.0393,11.737,11.9079,185800.0
2011-09-22 10:00:00,18.1,18.33,18.06,18.13,37900.0,11.8947,12.0459,11.8684,11.9144,37900.0
2011-09-22 10:30:00,18.1,18.3,18.05,18.08,76600.0,11.8947,12.0262,11.8619,11.8816,76600.0
2011-09-22 11:00:00,18.06,18.15,18.01,18.05,65600.0,11.8684,11.9276,11.8356,11.8619,65600.0
2011-09-22 11:30:00,18.07,18.13,17.81,17.84,44100.0,11.875,11.9144,11.7042,11.7239,44100.0
2011-09-22 12:00:00,17.83,18.0,17.79,17.97,54500.0,11.7173,11.829,11.691,11.8093,54500.0
2011-09-22 12:30:00,17.98,18.17,17.97,18.15,37600.0,11.8159,11.9407,11.8093,11.9276,37600.0
2011-09-22 13:00:00,18.15,18.15,17.89,17.97,39500.0,11.9276,11.9276,11.7567,11.8093,39500.0
2011-09-22 13:30:00,17.96,18.02,17.77,17.77,59200.0,11.8027,11.8422,11.6779,11.6779,59200.0
2011-09-22 14:00:00,17.78,18.16,17.75,18.11,77100.0,11.6844,11.9342,11.6647,11.9013,77100.0
2011-09-22 14:30:00,18.09,18.13,17.81,17.81,47900.0,11.8882,11.9144,11.7042,11.7042,47900.0
2011-09-22 15:00:00,17.8,17.94,17.71,17.9,123900.0,11.6976,11.7896,11.6384,11.7633,123900.0
2011-09-22 15:30:00,17.9,18.21,17.87,18.14,344100.0,11.7633,11.967,11.7436,11.921,344100.0
2011-09-23 09:30:00,18.23,18.64,18.01,18.58,101700.0,11.9802,12.2496,11.8356,12.2102,101700.0
2011-09-23 10:00:00,18.55,18.55,18.26,18.4,54400.0,12.1905,12.1905,11.9999,12.0919,54400.0
2011-09-23 10:30:00,18.39,18.63,18.38,18.52,94100.0,12.0853,12.243,12.0787,12.1707,94100.0
2011-09-23 11:00:00,18.53,18.76,18.47,18.71,34500.0,12.1773,12.3285,12.1379,12.2956,34500.0
2011-09-23 11:30:00,18.72,18.72,18.32,18.43,45600.0,12.3022,12.3022,12.0393,12.1116,45600.0
2011-09-23 12:00:00,18.44,18.46,18.31,18.32,17100.0,12.1182,12.1313,12.0327,12.0393,17100.0
2011-09-23 12:30:00,18.33,18.34,18.18,18.19,24000.0,12.0459,12.0524,11.9473,11.9539,24000.0
2011-09-23 13:00:00,18.19,18.33,18.14,18.2,73900.0,11.9539,12.0459,11.921,11.9604,73900.0
2011-09-23 13:30:00,18.17,18.36,18.17,18.33,22500.0,11.9407,12.0656,11.9407,12.0459,22500.0
2011-09-23 14:00:00,18.34,18.35,18.1,18.11,21700.0,12.0524,12.059,11.8947,11.9013,21700.0
2011-09-23 14:30:00,18.13,18.19,18.0,18.01,31400.0,11.9144,11.9539,11.829,11.8356,31400.0
2011-09-23 15:00:00,18.02,18.13,18.0,18.11,64900.0,11.8422,11.9144,11.829,11.9013,64900.0
2011-09-23 15:30:00,18.12,18.16,17.97,18.14,151900.0,11.9079,11.9342,11.8093,11.921,151900.0
2011-09-26 09:30:00,18.39,18.5,18.16,18.23,86100.0,12.0853,12.1576,11.9342,11.9802,86100.0
2011-09-26 10:00:00,18.25,18.28,18.06,18.28,51500.0,11.9933,12.013,11.8684,12.013,51500.0
2011-09-26 10:30:00,18.27,18.39,18.08,18.34,32500.0,12.0064,12.0853,11.8816,12.0524,32500.0
2011-09-26 11:00:00,18.35,18.62,18.32,18.55,52400.0,12.059,12.2365,12.0393,12.1905,52400.0
2011-09-26 11:30:00,18.56,18.88,18.5,18.86,50500.0,12.197,12.4073,12.1576,12.3942,50500.0
2011-09-26 12:00:00,18.87,18.87,18.66,18.75,37300.0,12.4007,12.4007,12.2627,12.3219,37300.0
2011-09-26 12:30:00,18.75,18.76,18.52,18.56,28200.0,12.3219,12.3285,12.1707,12.197,28200.0
2011-09-26 13:00:00,18.56,18.56,18.4,18.47,39600.0,12.197,12.197,12.0919,12.1379,39600.0
2011-09-26 13:30:00,18.47,18.55,18.39,18.46,23400.0,12.1379,12.1905,12.0853,12.1313,23400.0
2011-09-26 14:00:00,18.46,18.65,18.43,18.57,41100.0,12.1313,12.2562,12.1116,12.2036,41100.0
2011-09-26 14:30:00,18.56,18.77,18.52,18.68,68700.0,12.197,12.335,12.1707,12.2759,68700.0
2011-09-26 15:00:00,18.69,19.06,18.69,19.04,103100.0,12.2825,12.5256,12.2825,12.5125,103100.0
2011-09-26 15:30:00,19.04,19.3,19.0,19.23,220700.0,12.5125,12.6833,12.4862,12.6373,220700.0
2011-09-27 09:30:00,19.56,19.8,19.49,19.61,80800.0,12.8542,13.0119,12.8082,12.8871,80800.0
2011-09-27 10:00:00,19.56,19.63,19.43,19.57,31900.0,12.8542,12.9002,12.7688,12.8608,31900.0
2011-09-27 10:30:00,19.59,19.83,19.57,19.8,26900.0,12.8739,13.0316,12.8608,13.0119,26900.0
2011-09-27 11:00:00,19.83,19.83,19.69,19.77,47300.0,13.0316,13.0316,12.9396,12.9922,47300.0
2011-09-27 11:30:00,19.78,19.81,19.67,19.71,20000.0,12.9988,13.0185,12.9265,12.9528,20000.0
2011-09-27 12:00:00,19.72,19.82,19.72,19.77,25800.0,12.9593,13.0251,12.9593,12.9922,25800.0
2011-09-27 12:30:00,19.75,19.85,19.72,19.82,17600.0,12.9791,13.0448,12.9593,13.0251,17600.0
2011-09-27 13:00:00,19.8,19.85,19.71,19.71,35700.0,13.0119,13.0448,12.9528,12.9528,35700.0
2011-09-27 13:30:00,19.71,19.82,19.67,19.8,24800.0,12.9528,13.0251,12.9265,13.0119,24800.0
2011-09-27 14:00:00,19.81,19.98,19.8,19.88,42200.0,13.0185,13.1302,13.0119,13.0645,42200.0
2011-09-27 14:30:00,19.87,19.9,19.66,19.68,63100.0,13.0579,13.0776,12.9199,12.9331,63100.0
2011-09-27 15:00:00,19.67,19.68,19.23,19.29,97500.0,12.9265,12.9331,12.6373,12.6768,97500.0
2011-09-27 15:30:00,19.29,19.46,19.14,19.35,195800.0,12.6768,12.7885,12.5782,12.7162,195800.0
2011-09-28 09:30:00,19.36,19.46,19.16,19.41,50900.0,12.7228,12.7885,12.5913,12.7556,50900.0
2011-09-28 10:00:00,19.43,19.43,19.0,19.15,24400.0,12.7688,12.7688,12.4862,12.5848,24400.0
2011-09-28 10:30:00,19.15,19.15,18.93,19.0,15800.0,12.5848,12.5848,12.4402,12.4862,15800.0
2011-09-28 11:00:00,18.99,19.01,18.84,18.87,15200.0,12.4796,12.4928,12.381,12.4007,15200.0
2011-09-28 11:30:00,18.89,19.09,18.81,19.01,15500.0,12.4139,12.5453,12.3613,12.4928,15500.0
2011-09-28 12:00:00,19.04,19.05,18.87,18.97,9700.0,12.5125,12.519,12.4007,12.4665,9700.0
2011-09-28 12:30:00,18.97,19.03,18.86,18.97,15100.0,12.4665,12.5059,12.3942,12.4665,15100.0
2011-09-28 13:00:00,18.96,19.0,18.82,18.85,14000.0,12.4599,12.4862,12.3679,12.3876,14000.0
2011-09-28 13:30:00,18.83,18.83,18.59,18.65,21800.0,12.3745,12.3745,12.2167,12.2562,21800.0
2011-09-28 14:00:00,18.59,18.7,18.51,18.68,15600.0,12.2167,12.289,12.1642,12.2759,15600.0
2011-09-28 14:30:00,18.65,18.76,18.64,18.73,17700.0,12.2562,12.3285,12.2496,12.3087,17700.0
2011-09-28 15:00:00,18.72,18.81,18.56,18.57,39400.0,12.3022,12.3613,12.197,12.2036,39400.0
2011-09-28 15:30:00,18.56,18.59,18.27,18.28,235000.0,12.197,12.2167,12.0064,12.013,235000.0
2011-09-29 09:30:00,18.24,18.65,18.24,18.48,116500.0,11.9867,12.2562,11.9867,12.1445,116500.0
2011-09-29 10:00:00,18.51,18.58,18.36,18.38,29300.0,12.1642,12.2102,12.0656,12.0787,29300.0
2011-09-29 10:30:00,18.36,18.42,18.15,18.24,66700.0,12.0656,12.105,11.9276,11.9867,66700.0
2011-09-29 11:00:00,18.24,18.34,18.1,18.3,31800.0,11.9867,12.0524,11.8947,12.0262,31800.0
2011-09-29 11:30:00,18.29,18.46,18.28,18.41,25200.0,12.0196,12.1313,12.013,12.0985,25200.0
2011-09-29 12:00:00,18.39,18.51,18.33,18.4,29700.0,12.0853,12.1642,12.0459,12.0919,29700.0
2011-09-29 12:30:00,18.39,18.39,18.09,18.22,85900.0,12.0853,12.0853,11.8882,11.9736,85900.0
2011-09-29 13:00:00,18.21,18.32,18.12,18.12,28900.0,11.967,12.0393,11.9079,11.9079,28900.0
2011-09-29 13:30:00,18.11,18.11,17.85,17.95,69400.0,11.9013,11.9013,11.7304,11.7962,69400.0
2011-09-29 14:00:00,17.95,18.13,17.83,18.13,56500.0,11.7962,11.9144,11.7173,11.9144,56500.0
2011-09-29 14:30:00,18.11,18.19,18.03,18.16,45800.0,11.9013,11.9539,11.8487,11.9342,45800.0
2011-09-29 15:00:00,18.17,18.27,17.97,18.23,60600.0,11.9407,12.0064,11.8093,11.9802,60600.0
2011-09-29 15:30:00,18.23,18.64,18.22,18.63,233300.0,11.9802,12.2496,11.9736,12.243,233300.0
2011-09-30 09:30:00,18.31,18.41,18.13,18.23,31400.0,12.0327,12.0985,11.9144,11.9802,31400.0
2011-09-30 10:00:00,18.22,18.49,18.15,18.29,19500.0,11.9736,12.151,11.9276,12.0196,19500.0
2011-09-30 10:30:00,18.29,18.32,18.16,18.2,50900.0,12.0196,12.0393,11.9342,11.9604,50900.0
2011-09-30 11:00:00,18.16,18.33,18.1,18.26,42000.0,11.9342,12.0459,11.8947,11.9999,42000.0
2011-09-30 11:30:00,18.26,18.41,18.2,18.23,21500.0,11.9999,12.0985,11.9604,11.9802,21500.0
2011-09-30 12:00:00,18.23,18.24,18.13,18.16,26000.0,11.9802,11.9867,11.9144,11.9342,26000.0
2011-09-30 12:30:00,18.18,18.18,18.06,18.08,52700.0,11.9473,11.9473,11.8684,11.8816,52700.0
2011-09-30 13:00:00,18.09,18.16,18.04,18.1,49300.0,11.8882,11.9342,11.8553,11.8947,49300.0
2011-09-30 13:30:00,18.11,18.29,18.11,18.26,55200.0,11.9013,12.0196,11.9013,11.9999,55200.0
2011-09-30 14:00:00,18.26,18.28,18.08,18.1,46800.0,11.9999,12.013,11.8816,11.8947,46800.0
2011-09-30 14:30:00,18.11,18.27,18.1,18.22,86500.0,11.9013,12.0064,11.8947,11.9736,86500.0
2011-09-30 15:00:00,18.22,18.26,18.1,18.25,174200.0,11.9736,11.9999,11.8947,11.9933,174200.0
2011-09-30 15:30:00,18.23,18.26,17.98,17.99,288500.0,11.9802,11.9999,11.8159,11.8224,288500.0
2011-10-03 09:30:00,17.99,18.16,17.89,17.9,100800.0,11.8224,11.9342,11.7567,11.7633,100800.0
2011-10-03 10:00:00,17.91,18.36,17.9,18.17,58200.0,11.7699,12.0656,11.7633,11.9407,58200.0
2011-10-03 10:30:00,18.16,18.18,17.94,18.14,67300.0,11.9342,11.9473,11.7896,11.921,67300.0
2011-10-03 11:00:00,18.11,18.19,18.02,18.14,33700.0,11.9013,11.9539,11.8422,11.921,33700.0
2011-10-03 11:30:00,18.14,18.15,17.97,18.07,18700.0,11.921,11.9276,11.8093,11.875,18700.0
2011-10-03 12:00:00,18.07,18.07,17.75,17.75,41400.0,11.875,11.875,11.6647,11.6647,41400.0
2011-10-03 12:30:00,17.75,17.77,17.5,17.51,82800.0,11.6647,11.6779,11.5004,11.507,82800.0
2011-10-03 13:00:00,17.5,17.52,17.13,17.21,119100.0,11.5004,11.5136,11.2573,11.3099,119100.0
2011-10-03 13:30:00,17.23,17.24,16.92,16.99,88900.0,11.323,11.3296,11.1193,11.1653,88900.0
2011-10-03 14:00:00,16.99,17.08,16.75,16.8,89100.0,11.1653,11.2244,11.0076,11.0404,89100.0
2011-10-03 14:30:00,16.82,16.9,16.76,16.9,152200.0,11.0536,11.1061,11.0141,11.1061,152200.0
2011-10-03 15:00:00,16.9,16.99,16.82,16.83,138700.0,11.1061,11.1653,11.0536,11.0601,138700.0
2011-10-03 15:30:00,16.84,16.98,16.67,16.7,365100.0,11.0667,11.1587,10.955,10.9747,365100.0
2011-10-04 09:30:00,16.47,16.48,16.11,16.31,130600.0,10.8235,10.8301,10.587,10.7184,130600.0
2011-10-04 10:00:00,16.32,16.83,16.2,16.83,139000.0,10.725,11.0601,10.6461,11.0601,139000.0
2011-10-04 10:30:00,16.85,17.23,16.81,17.13,94600.0,11.0733,11.323,11.047,11.2573,94600.0
2011-10-04 11:00:00,17.14,17.35,17.07,17.25,77400.0,11.2638,11.4019,11.2178,11.3361,77400.0
2011-10-04 11:30:00,17.26,17.34,17.12,17.31,39400.0,11.3427,11.3953,11.2507,11.3756,39400.0
2011-10-04 12:00:00,17.32,17.5,17.22,17.22,45100.0,11.3821,11.5004,11.3164,11.3164,45100.0
2011-10-04 12:30:00,17.23,17.34,17.18,17.24,35300.0,11.323,11.3953,11.2901,11.3296,35300.0
2011-10-04 13:00:00,17.26,17.3,17.13,17.23,35300.0,11.3427,11.369,11.2573,11.323,35300.0
2011-10-04 13:30:00,17.22,17.3,17.04,17.05,81100.0,11.3164,11.369,11.1981,11.2047,81100.0
2011-10-04 14:00:00,17.05,17.16,16.83,16.94,69500.0,11.2047,11.277,11.0601,11.1324,69500.0
2011-10-04 14:30:00,16.96,17.08,16.79,16.83,85500.0,11.1456,11.2244,11.0338,11.0601,85500.0
2011-10-04 15:00:00,16.84,17.17,16.81,17.14,61500.0,11.0667,11.2836,11.047,11.2638,61500.0
2011-10-04 15:30:00,17.14,18.05,17.12,17.99,290100.0,11.2638,11.8619,11.2507,11.8224,290100.0
2011-10-05 09:30:00,18.06,18.06,17.72,17.89,39900.0,11.8684,11.8684,11.645,11.7567,39900.0
2011-10-05 10:00:00,17.87,18.16,17.87,18.01,76100.0,11.7436,11.9342,11.7436,11.8356,76100.0
2011-10-05 10:30:00,18.04,18.35,18.03,18.3,32300.0,11.8553,12.059,11.8487,12.0262,32300.0
2011-10-05 11:00:00,18.34,18.38,18.14,18.24,35200.0,12.0524,12.0787,11.921,11.9867,35200.0
2011-10-05 11:30:00,18.27,18.35,18.19,18.32,72600.0,12.0064,12.059,11.9539,12.0393,72600.0
2011-10-05 12:00:00,18.33,18.35,18.14,18.14,14300.0,12.0459,12.059,11.921,11.921,14300.0
2011-10-05 12:30:00,18.12,18.23,18.11,18.17,28700.0,11.9079,11.9802,11.9013,11.9407,28700.0
2011-10-05 13:00:00,18.2,18.3,18.15,18.26,20600.0,11.9604,12.0262,11.9276,11.9999,20600.0
2011-10-05 13:30:00,18.27,18.36,18.24,18.36,28500.0,12.0064,12.0656,11.9867,12.0656,28500.0
2011-10-05 14:00:00,18.37,18.43,18.26,18.38,23200.0,12.0722,12.1116,11.9999,12.0787,23200.0
2011-10-05 14:30:00,18.39,18.49,18.22,18.46,33000.0,12.0853,12.151,11.9736,12.1313,33000.0
2011-10-05 15:00:00,18.48,18.54,18.28,18.35,91000.0,12.1445,12.1839,12.013,12.059,91000.0
2011-10-05 15:30:00,18.39,18.68,18.39,18.5,208100.0,12.0853,12.2759,12.0853,12.1576,208100.0
2011-10-06 09:30:00,18.46,18.72,18.41,18.48,74300.0,12.1313,12.3022,12.0985,12.1445,74300.0
2011-10-06 10:00:00,18.47,18.7,18.44,18.59,12800.0,12.1379,12.289,12.1182,12.2167,12800.0
2011-10-06 10:30:00,18.57,18.71,18.47,18.48,20800.0,12.2036,12.2956,12.1379,12.1445,20800.0
2011-10-06 11:00:00,18.5,18.63,18.46,18.6,16400.0,12.1576,12.243,12.1313,12.2233,16400.0
2011-10-06 11:30:00,18.63,18.81,18.62,18.81,30000.0,12.243,12.3613,12.2365,12.3613,30000.0
2011-10-06 12:00:00,18.83,18.86,18.75,18.83,98800.0,12.3745,12.3942,12.3219,12.3745,98800.0
2011-10-06 12:30:00,18.84,18.84,18.75,18.76,34500.0,12.381,12.381,12.3219,12.3285,34500.0
2011-10-06 13:00:00,18.77,18.8,18.66,18.67,29800.0,12.335,12.3547,12.2627,12.2693,29800.0
2011-10-06 13:30:00,18.69,18.75,18.61,18.71,20700.0,12.2825,12.3219,12.2299,12.2956,20700.0
2011-10-06 14:00:00,18.74,18.88,18.63,18.82,39900.0,12.3153,12.4073,12.243,12.3679,39900.0
2011-10-06 14:30:00,18.83,18.86,18.73,18.78,31400.0,12.3745,12.3942,12.3087,12.3416,31400.0
2011-10-06 15:00:00,18.79,18.86,18.66,18.78,48200.0,12.3482,12.3942,12.2627,12.3416,48200.0
2011-10-06 15:30:00,18.74,19.06,18.74,19.0,163500.0,12.3153,12.5256,12.3153,12.4862,163500.0
2011-10-07 09:30:00,19.2,19.23,19.02,19.13,26200.0,12.6176,12.6373,12.4993,12.5716,26200.0
2011-10-07 10:00:00,19.15,19.26,19.0,19.22,94100.0,12.5848,12.657,12.4862,12.6308,94100.0
2011-10-07 10:30:00,19.24,19.31,19.09,19.11,24600.0,12.6439,12.6899,12.5453,12.5585,24600.0
2011-10-07 11:00:00,19.05,19.1,18.72,18.78,36000.0,12.519,12.5519,12.3022,12.3416,36000.0
2011-10-07 11:30:00,18.79,18.86,18.68,18.8,31100.0,12.3482,12.3942,12.2759,12.3547,31100.0
2011-10-07 12:00:00,18.79,18.83,18.48,18.58,40100.0,12.3482,12.3745,12.1445,12.2102,40100.0
2011-10-07 12:30:00,18.57,18.67,18.47,18.48,19600.0,12.2036,12.2693,12.1379,12.1445,19600.0
2011-10-07 13:00:00,18.49,18.69,18.46,18.6,12500.0,12.151,12.2825,12.1313,12.2233,12500.0
2011-10-07 13:30:00,18.6,18.67,18.44,18.64,17000.0,12.2233,12.2693,12.1182,12.2496,17000.0
2011-10-07 14:00:00,18.63,18.81,18.62,18.71,17600.0,12.243,12.3613,12.2365,12.2956,17600.0
2011-10-07 14:30:00,18.69,18.82,18.61,18.7,26400.0,12.2825,12.3679,12.2299,12.289,26400.0
2011-10-07 15:00:00,18.7,19.0,18.65,18.99,37200.0,12.289,12.4862,12.2562,12.4796,37200.0
2011-10-07 15:30:00,18.97,19.05,18.55,18.58,161000.0,12.4665,12.519,12.1905,12.2102,161000.0
2011-10-10 09:30:00,19.01,19.23,19.0,19.19,40400.0,12.4928,12.6373,12.4862,12.611,40400.0
2011-10-10 10:00:00,19.16,19.27,19.1,19.2,37400.0,12.5913,12.6636,12.5519,12.6176,37400.0
2011-10-10 10:30:00,19.21,19.31,19.09,19.09,21200.0,12.6242,12.6899,12.5453,12.5453,21200.0
2011-10-10 11:00:00,19.09,19.15,19.04,19.14,14400.0,12.5453,12.5848,12.5125,12.5782,14400.0
2011-10-10 11:30:00,19.16,19.3,19.13,19.29,17300.0,12.5913,12.6833,12.5716,12.6768,17300.0
2011-10-10 12:00:00,19.3,19.35,19.24,19.27,12800.0,12.6833,12.7162,12.6439,12.6636,12800.0
2011-10-10 12:30:00,19.25,19.27,19.11,19.15,22300.0,12.6505,12.6636,12.5585,12.5848,22300.0
2011-10-10 13:00:00,19.15,19.27,19.12,19.21,15200.0,12.5848,12.6636,12.565,12.6242,15200.0
2011-10-10 13:30:00,19.2,19.24,19.16,19.24,22800.0,12.6176,12.6439,12.5913,12.6439,22800.0
2011-10-10 14:00:00,19.23,19.26,19.14,19.23,17800.0,12.6373,12.657,12.5782,12.6373,17800.0
2011-10-10 14:30:00,19.24,19.25,19.15,19.22,21000.0,12.6439,12.6505,12.5848,12.6308,21000.0
2011-10-10 15:00:00,19.21,19.21,18.88,18.97,62500.0,12.6242,12.6242,12.4073,12.4665,62500.0
2011-10-10 15:30:00,18.96,19.3,18.93,19.27,193800.0,12.4599,12.6833,12.4402,12.6636,193800.0
2011-10-11 09:30:00,19.05,19.32,18.92,19.26,28200.0,12.519,12.6965,12.4336,12.657,28200.0
2011-10-11 10:00:00,19.24,19.49,19.21,19.45,16800.0,12.6439,12.8082,12.6242,12.7819,16800.0
2011-10-11 10:30:00,19.45,19.58,19.4,19.42,19400.0,12.7819,12.8673,12.749,12.7622,19400.0
2011-10-11 11:00:00,19.41,19.43,19.26,19.34,25100.0,12.7556,12.7688,12.657,12.7096,25100.0
2011-10-11 11:30:00,19.33,19.51,19.31,19.44,7500.0,12.703,12.8213,12.6899,12.7753,7500.0
2011-10-11 12:00:00,19.44,19.49,19.38,19.45,9400.0,12.7753,12.8082,12.7359,12.7819,9400.0
2011-10-11 12:30:00,19.44,19.45,19.24,19.34,14900.0,12.7753,12.7819,12.6439,12.7096,14900.0
2011-10-11 13:00:00,19.34,19.41,19.2,19.41,16400.0,12.7096,12.7556,12.6176,12.7556,16400.0
2011-10-11 13:30:00,19.41,19.47,19.32,19.46,8600.0,12.7556,12.795,12.6965,12.7885,8600.0
2011-10-11 14:00:00,19.48,19.48,19.31,19.32,13600.0,12.8016,12.8016,12.6899,12.6965,13600.0
2011-10-11 14:30:00,19.3,19.35,19.15,19.29,26400.0,12.6833,12.7162,12.5848,12.6768,26400.0
2011-10-11 15:00:00,19.26,19.45,19.26,19.34,28400.0,12.657,12.7819,12.657,12.7096,28400.0
2011-10-11 15:30:00,19.34,19.56,19.33,19.38,163900.0,12.7096,12.8542,12.703,12.7359,163900.0
2011-10-12 09:30:00,19.67,19.93,19.61,19.75,55200.0,12.9265,13.0973,12.8871,12.9791,55200.0
2011-10-12 10:00:00,19.74,19.8,19.65,19.76,43800.0,12.9725,13.0119,12.9133,12.9856,43800.0
2011-10-12 10:30:00,19.75,19.89,19.65,19.65,39500.0,12.9791,13.0711,12.9133,12.9133,39500.0
2011-10-12 11:00:00,19.69,19.74,19.59,19.71,40000.0,12.9396,12.9725,12.8739,12.9528,40000.0
2011-10-12 11:30:00,19.7,19.79,19.69,19.73,19500.0,12.9462,13.0053,12.9396,12.9659,19500.0
2011-10-12 12:00:00,19.74,19.82,19.73,19.82,11200.0,12.9725,13.0251,12.9659,13.0251,11200.0
2011-10-12 12:30:00,19.8,19.93,19.74,19.92,60800.0,13.0119,13.0973,12.9725,13.0908,60800.0
2011-10-12 13:00:00,19.94,19.99,19.85,19.9,24600.0,13.1039,13.1368,13.0448,13.0776,24600.0
2011-10-12 13:30:00,19.9,19.96,19.87,19.91,12100.0,13.0776,13.1171,13.0579,13.0842,12100.0
2011-10-12 14:00:00,19.91,19.99,19.87,19.98,28800.0,13.0842,13.1368,13.0579,13.1302,28800.0
2011-10-12 14:30:00,19.98,20.09,19.81,19.81,40500.0,13.1302,13.2025,13.0185,13.0185,40500.0
2011-10-12 15:00:00,19.86,19.91,19.8,19.9,48200.0,13.0513,13.0842,13.0119,13.0776,48200.0
2011-10-12 15:30:00,19.91,20.03,19.79,19.83,177100.0,13.0842,13.1631,13.0053,13.0316,177100.0
2011-10-13 09:30:00,19.69,19.83,19.49,19.55,13400.0,12.9396,13.0316,12.8082,12.8476,13400.0
2011-10-13 10:00:00,19.53,19.55,19.34,19.52,9900.0,12.8345,12.8476,12.7096,12.8279,9900.0
2011-10-13 10:30:00,19.49,19.54,19.3,19.35,33800.0,12.8082,12.8411,12.6833,12.7162,33800.0
2011-10-13 11:00:00,19.35,19.45,19.33,19.37,20300.0,12.7162,12.7819,12.703,12.7293,20300.0
2011-10-13 11:30:00,19.37,19.55,19.37,19.49,12300.0,12.7293,12.8476,12.7293,12.8082,12300.0
2011-10-13 12:00:00,19.5,19.54,19.45,19.47,15800.0,12.8148,12.8411,12.7819,12.795,15800.0
2011-10-13 12:30:00,19.47,19.51,19.4,19.48,30000.0,12.795,12.8213,12.749,12.8016,30000.0
2011-10-13 13:00:00,19.48,19.66,19.43,19.66,7200.0,12.8016,12.9199,12.7688,12.9199,7200.0
2011-10-13 13:30:00,19.65,19.67,19.57,19.57,13600.0,12.9133,12.9265,12.8608,12.8608,13600.0
2011-10-13 14:00:00,19.59,19.63,19.53,19.57,11600.0,12.8739,12.9002,12.8345,12.8608,11600.0
2011-10-13 14:30:00,19.57,19.72,19.57,19.69,22300.0,12.8608,12.9593,12.8608,12.9396,22300.0
2011-10-13 15:00:00,19.68,19.81,19.6,19.63,39900.0,12.9331,13.0185,12.8805,12.9002,39900.0
2011-10-13 15:30:00,19.61,19.72,19.58,19.67,56200.0,12.8871,12.9593,12.8673,12.9265,56200.0
2011-10-14 09:30:00,19.97,20.09,19.9,20.06,36500.0,13.1236,13.2025,13.0776,13.1828,36500.0
2011-10-14 10:00:00,20.05,20.08,19.89,19.91,25800.0,13.1762,13.1959,13.0711,13.0842,25800.0
2011-10-14 10:30:00,19.9,20.01,19.87,20.01,14900.0,13.0776,13.1499,13.0579,13.1499,14900.0
2011-10-14 11:00:00,20.01,20.02,19.8,19.81,12100.0,13.1499,13.1565,13.0119,13.0185,12100.0
2011-10-14 11:30:00,19.85,19.91,19.85,19.86,9000.0,13.0448,13.0842,13.0448,13.0513,9000.0
2011-10-14 12:00:00,19.85,19.89,19.8,19.86,13500.0,13.0448,13.0711,13.0119,13.0513,13500.0
2011-10-14 12:30:00,19.87,19.95,19.87,19.92,6100.0,13.0579,13.1105,13.0579,13.0908,6100.0
2011-10-14 13:00:00,19.94,20.0,19.94,19.98,9500.0,13.1039,13.1433,13.1039,13.1302,9500.0
2011-10-14 13:30:00,19.98,20.08,19.95,20.08,28400.0,13.1302,13.1959,13.1105,13.1959,28400.0
2011-10-14 14:00:00,20.08,20.1,20.04,20.07,14700.0,13.1959,13.2091,13.1696,13.1893,14700.0
2011-10-14 14:30:00,20.08,20.3,20.05,20.29,69800.0,13.1959,13.3405,13.1762,13.3339,69800.0
2011-10-14 15:00:00,20.29,20.3,20.14,20.28,44900.0,13.3339,13.3405,13.2354,13.3274,44900.0
2011-10-14 15:30:00,20.28,20.39,20.17,20.3,122000.0,13.3274,13.3996,13.2551,13.3405,122000.0
2011-10-17 09:30:00,20.16,20.22,19.95,20.0,28300.0,13.2485,13.2879,13.1105,13.1433,28300.0
2011-10-17 10:00:00,19.99,19.99,19.85,19.86,29400.0,13.1368,13.1368,13.0448,13.0513,29400.0
2011-10-17 10:30:00,19.84,19.86,19.74,19.8,20300.0,13.0382,13.0513,12.9725,13.0119,20300.0
2011-10-17 11:00:00,19.77,19.84,19.7,19.8,29200.0,12.9922,13.0382,12.9462,13.0119,29200.0
2011-10-17 11:30:00,19.79,19.88,19.69,19.7,35000.0,13.0053,13.0645,12.9396,12.9462,35000.0
2011-10-17 12:00:00,19.7,19.7,19.62,19.64,10500.0,12.9462,12.9462,12.8936,12.9068,10500.0
2011-10-17 12:30:00,19.63,19.67,19.54,19.58,15400.0,12.9002,12.9265,12.8411,12.8673,15400.0
2011-10-17 13:00:00,19.56,19.65,19.51,19.57,30600.0,12.8542,12.9133,12.8213,12.8608,30600.0
2011-10-17 13:30:00,19.57,19.58,19.5,19.54,29400.0,12.8608,12.8673,12.8148,12.8411,29400.0
2011-10-17 14:00:00,19.54,19.54,19.45,19.47,19300.0,12.8411,12.8411,12.7819,12.795,19300.0
2011-10-17 14:30:00,19.48,19.5,19.4,19.5,42100.0,12.8016,12.8148,12.749,12.8148,42100.0
2011-10-17 15:00:00,19.5,19.58,19.44,19.47,55500.0,12.8148,12.8673,12.7753,12.795,55500.0
2011-10-17 15:30:00,19.49,19.55,19.33,19.46,231300.0,12.8082,12.8476,12.703,12.7885,231300.0
2011-10-18 09:30:00,19.54,19.67,19.2,19.25,32900.0,12.8411,12.9265,12.6176,12.6505,32900.0
2011-10-18 10:00:00,19.28,19.51,19.13,19.5,36900.0,12.6702,12.8213,12.5716,12.8148,36900.0
2011-10-18 10:30:00,19.5,19.6,19.41,19.55,78200.0,12.8148,12.8805,12.7556,12.8476,78200.0
2011-10-18 11:00:00,19.56,19.65,19.5,19.51,10400.0,12.8542,12.9133,12.8148,12.8213,10400.0
2011-10-18 11:30:00,19.54,19.76,19.5,19.68,19000.0,12.8411,12.9856,12.8148,12.9331,19000.0
2011-10-18 12:00:00,19.68,19.71,19.52,19.55,18100.0,12.9331,12.9528,12.8279,12.8476,18100.0
2011-10-18 12:30:00,19.55,19.72,19.54,19.66,20800.0,12.8476,12.9593,12.8411,12.9199,20800.0
2011-10-18 13:00:00,19.69,19.7,19.51,19.6,20800.0,12.9396,12.9462,12.8213,12.8805,20800.0
2011-10-18 13:30:00,19.6,19.62,19.44,19.47,54200.0,12.8805,12.8936,12.7753,12.795,54200.0
2011-10-18 14:00:00,19.5,19.61,19.48,19.51,86400.0,12.8148,12.8871,12.8016,12.8213,86400.0
2011-10-18 14:30:00,19.54,19.65,19.46,19.55,40700.0,12.8411,12.9133,12.7885,12.8476,40700.0
2011-10-18 15:00:00,19.58,20.0,19.58,19.76,63700.0,12.8673,13.1433,12.8673,12.9856,63700.0
2011-10-18 15:30:00,19.78,20.12,19.71,20.02,282100.0,12.9988,13.2222,12.9528,13.1565,282100.0
2011-10-19 09:30:00,20.0,20.02,19.74,19.87,20700.0,13.1433,13.1565,12.9725,13.0579,20700.0
2011-10-19 10:00:00,19.89,20.15,19.75,20.12,55100.0,13.0711,13.2419,12.9791,13.2222,55100.0
2011-10-19 10:30:00,20.11,20.11,19.98,19.99,10900.0,13.2156,13.2156,13.1302,13.1368,10900.0
2011-10-19 11:00:00,19.99,19.99,19.81,19.91,11800.0,13.1368,13.1368,13.0185,13.0842,11800.0
2011-10-19 11:30:00,19.93,20.02,19.89,19.89,7400.0,13.0973,13.1565,13.0711,13.0711,7400.0
2011-10-19 12:00:00,19.9,20.05,19.83,19.99,9100.0,13.0776,13.1762,13.0316,13.1368,9100.0
2011-10-19 12:30:00,19.98,20.06,19.94,20.02,15900.0,13.1302,13.1828,13.1039,13.1565,15900.0
2011-10-19 13:00:00,20.02,20.12,20.02,20.08,15800.0,13.1565,13.2222,13.1565,13.1959,15800.0
2011-10-19 13:30:00,20.06,20.07,19.94,19.99,11200.0,13.1828,13.1893,13.1039,13.1368,11200.0
2011-10-19 14:00:00,20.0,20.03,19.69,19.69,22700.0,13.1433,13.1631,12.9396,12.9396,22700.0
2011-10-19 14:30:00,19.69,19.84,19.65,19.69,42700.0,12.9396,13.0382,12.9133,12.9396,42700.0
2011-10-19 15:00:00,19.68,19.68,19.52,19.55,27100.0,12.9331,12.9331,12.8279,12.8476,27100.0
2011-10-19 15:30:00,19.53,19.64,19.45,19.6,151800.0,12.8345,12.9068,12.7819,12.8805,151800.0
2011-10-20 09:30:00,19.58,19.59,19.13,19.21,117800.0,12.8673,12.8739,12.5716,12.6242,117800.0
2011-10-20 10:00:00,19.21,19.54,19.21,19.29,50600.0,12.6242,12.8411,12.6242,12.6768,50600.0
2011-10-20 10:30:00,19.3,19.4,19.17,19.2,77200.0,12.6833,12.749,12.5979,12.6176,77200.0
2011-10-20 11:00:00,19.17,19.19,19.03,19.16,17800.0,12.5979,12.611,12.5059,12.5913,17800.0
2011-10-20 11:30:00,19.15,19.23,19.05,19.11,33800.0,12.5848,12.6373,12.519,12.5585,33800.0
2011-10-20 12:00:00,19.1,19.16,19.0,19.12,47800.0,12.5519,12.5913,12.4862,12.565,47800.0
2011-10-20 12:30:00,19.14,19.21,19.05,19.21,15500.0,12.5782,12.6242,12.519,12.6242,15500.0
2011-10-20 13:00:00,19.22,19.56,19.2,19.44,22400.0,12.6308,12.8542,12.6176,12.7753,22400.0
2011-10-20 13:30:00,19.45,19.51,19.32,19.42,23600.0,12.7819,12.8213,12.6965,12.7622,23600.0
2011-10-20 14:00:00,19.4,19.48,19.29,19.39,11500.0,12.749,12.8016,12.6768,12.7425,11500.0
2011-10-20 14:30:00,19.38,19.59,19.3,19.53,27100.0,12.7359,12.8739,12.6833,12.8345,27100.0
2011-10-20 15:00:00,19.55,19.57,19.34,19.4,47500.0,12.8476,12.8608,12.7096,12.749,47500.0
2011-10-20 15:30:00,19.39,19.59,19.38,19.55,95500.0,12.7425,12.8739,12.7359,12.8476,95500.0
2011-10-21 09:30:00,19.92,19.98,19.73,19.91,84100.0,13.0908,13.1302,12.9659,13.0842,84100.0
2011-10-21 10:00:00,19.92,20.19,19.86,20.18,64900.0,13.0908,13.2682,13.0513,13.2616,64900.0
2011-10-21 10:30:00,20.18,20.2,20.06,20.16,26200.0,13.2616,13.2748,13.1828,13.2485,26200.0
2011-10-21 11:00:00,20.16,20.2,20.08,20.16,17000.0,13.2485,13.2748,13.1959,13.2485,17000.0
2011-10-21 11:30:00,20.16,20.26,20.15,20.16,27000.0,13.2485,13.3142,13.2419,13.2485,27000.0
2011-10-21 12:00:00,20.18,20.2,20.13,20.16,8600.0,13.2616,13.2748,13.2288,13.2485,8600.0
2011-10-21 12:30:00,20.17,20.21,20.09,20.1,17100.0,13.2551,13.2814,13.2025,13.2091,17100.0
2011-10-21 13:00:00,20.1,20.1,19.97,19.98,13300.0,13.2091,13.2091,13.1236,13.1302,13300.0
2011-10-21 13:30:00,19.96,20.01,19.92,19.94,17500.0,13.1171,13.1499,13.0908,13.1039,17500.0
2011-10-21 14:00:00,19.99,20.13,19.99,20.1,26800.0,13.1368,13.2288,13.1368,13.2091,26800.0
2011-10-21 14:30:00,20.09,20.18,20.04,20.15,50600.0,13.2025,13.2616,13.1696,13.2419,50600.0
2011-10-21 15:00:00,20.16,20.19,20.09,20.11,52300.0,13.2485,13.2682,13.2025,13.2156,52300.0
2011-10-21 15:30:00,20.13,20.19,20.02,20.17,136800.0,13.2288,13.2682,13.1565,13.2551,136800.0
2011-10-24 09:30:00,20.27,20.44,20.15,20.32,20000.0,13.3208,13.4325,13.2419,13.3536,20000.0
2011-10-24 10:00:00,20.33,20.49,20.28,20.43,54600.0,13.3602,13.4654,13.3274,13.4259,54600.0
2011-10-24 10:30:00,20.41,20.48,20.38,20.41,18700.0,13.4128,13.4588,13.3931,13.4128,18700.0
2011-10-24 11:00:00,20.43,20.59,20.42,20.59,32000.0,13.4259,13.5311,13.4194,13.5311,32000.0
2011-10-24 11:30:00,20.59,20.83,20.59,20.77,50200.0,13.5311,13.6888,13.5311,13.6494,50200.0
2011-10-24 12:00:00,20.78,20.79,20.71,20.76,18400.0,13.6559,13.6625,13.6099,13.6428,18400.0
2011-10-24 12:30:00,20.76,20.79,20.62,20.79,19800.0,13.6428,13.6625,13.5508,13.6625,19800.0
2011-10-24 13:00:00,20.79,20.89,20.75,20.87,36700.0,13.6625,13.7282,13.6362,13.7151,36700.0
2011-10-24 13:30:00,20.88,20.98,20.87,20.93,35400.0,13.7217,13.7874,13.7151,13.7545,35400.0
2011-10-24 14:00:00,20.93,20.96,20.81,20.96,38000.0,13.7545,13.7742,13.6757,13.7742,38000.0
2011-10-24 14:30:00,20.96,20.96,20.84,20.86,58400.0,13.7742,13.7742,13.6954,13.7085,58400.0
2011-10-24 15:00:00,20.88,20.91,20.72,20.75,68100.0,13.7217,13.7414,13.6165,13.6362,68100.0
2011-10-24 15:30:00,20.76,20.89,20.73,20.83,168900.0,13.6428,13.7282,13.6231,13.6888,168900.0
2011-10-25 09:30:00,20.75,20.81,20.33,20.55,60300.0,13.6362,13.6757,13.3602,13.5048,60300.0
2011-10-25 10:00:00,20.53,20.63,20.4,20.62,29600.0,13.4916,13.5574,13.4062,13.5508,29600.0
2011-10-25 10:30:00,20.61,20.7,20.47,20.47,25500.0,13.5442,13.6034,13.4522,13.4522,25500.0
2011-10-25 11:00:00,20.5,20.52,20.42,20.46,27800.0,13.4719,13.4851,13.4194,13.4456,27800.0
2011-10-25 11:30:00,20.46,20.58,20.46,20.56,14300.0,13.4456,13.5245,13.4456,13.5114,14300.0
2011-10-25 12:00:00,20.57,20.71,20.53,20.68,24600.0,13.5179,13.6099,13.4916,13.5902,24600.0
2011-10-25 12:30:00,20.69,20.69,20.42,20.42,12700.0,13.5968,13.5968,13.4194,13.4194,12700.0
2011-10-25 13:00:00,20.42,20.51,20.4,20.42,27100.0,13.4194,13.4785,13.4062,13.4194,27100.0
2011-10-25 13:30:00,20.4,20.43,20.33,20.37,19700.0,13.4062,13.4259,13.3602,13.3865,19700.0
2011-10-25 14:00:00,20.39,20.39,20.21,20.23,39200.0,13.3996,13.3996,13.2814,13.2945,39200.0
2011-10-25 14:30:00,20.2,20.27,20.14,20.24,21500.0,13.2748,13.3208,13.2354,13.3011,21500.0
2011-10-25 15:00:00,20.27,20.32,20.1,20.16,39100.0,13.3208,13.3536,13.2091,13.2485,39100.0
2011-10-25 15:30:00,20.17,20.21,20.01,20.05,142400.0,13.2551,13.2814,13.1499,13.1762,142400.0
2011-10-26 09:30:00,20.5,20.5,20.28,20.43,27600.0,13.4719,13.4719,13.3274,13.4259,27600.0
2011-10-26 10:00:00,20.44,20.46,20.12,20.32,75800.0,13.4325,13.4456,13.2222,13.3536,75800.0
2011-10-26 10:30:00,20.31,20.31,19.75,19.9,62600.0,13.3471,13.3471,12.9791,13.0776,62600.0
2011-10-26 11:00:00,19.88,20.15,19.88,20.13,44300.0,13.0645,13.2419,13.0645,13.2288,44300.0
2011-10-26 11:30:00,20.1,20.29,20.05,20.21,48900.0,13.2091,13.3339,13.1762,13.2814,48900.0
2011-10-26 12:00:00,20.21,20.25,20.08,20.18,22100.0,13.2814,13.3076,13.1959,13.2616,22100.0
2011-10-26 12:30:00,20.18,20.2,20.07,20.07,18100.0,13.2616,13.2748,13.1893,13.1893,18100.0
2011-10-26 13:00:00,20.1,20.1,19.95,20.06,35700.0,13.2091,13.2091,13.1105,13.1828,35700.0
2011-10-26 13:30:00,20.09,20.33,20.09,20.29,48100.0,13.2025,13.3602,13.2025,13.3339,48100.0
2011-10-26 14:00:00,20.32,20.42,20.25,20.36,43800.0,13.3536,13.4194,13.3076,13.3799,43800.0
2011-10-26 14:30:00,20.35,20.49,20.33,20.41,59300.0,13.3734,13.4654,13.3602,13.4128,59300.0
2011-10-26 15:00:00,20.41,20.66,20.37,20.64,79800.0,13.4128,13.5771,13.3865,13.5639,79800.0
2011-10-26 15:30:00,20.66,20.86,20.51,20.58,201400.0,13.5771,13.7085,13.4785,13.5245,201400.0
2011-10-27 09:30:00,21.34,21.56,20.88,21.13,129800.0,14.024,14.1685,13.7217,13.8859,129800.0
2011-10-27 10:00:00,21.13,21.39,21.11,21.26,118300.0,13.8859,14.0568,13.8728,13.9714,118300.0
2011-10-27 10:30:00,21.26,21.27,21.07,21.15,44000.0,13.9714,13.978,13.8465,13.8991,44000.0
2011-10-27 11:00:00,21.15,21.25,21.1,21.21,40300.0,13.8991,13.9648,13.8662,13.9385,40300.0
2011-10-27 11:30:00,21.21,21.47,21.19,21.47,69100.0,13.9385,14.1094,13.9254,14.1094,69100.0
2011-10-27 12:00:00,21.46,21.73,21.46,21.68,88000.0,14.1028,14.2802,14.1028,14.2474,88000.0
2011-10-27 12:30:00,21.65,21.67,21.42,21.42,64600.0,14.2277,14.2408,14.0765,14.0765,64600.0
2011-10-27 13:00:00,21.42,21.45,21.31,21.33,81800.0,14.0765,14.0962,14.0042,14.0174,81800.0
2011-10-27 13:30:00,21.34,21.4,21.31,21.37,80300.0,14.024,14.0634,14.0042,14.0437,80300.0
2011-10-27 14:00:00,21.37,21.71,21.35,21.71,104100.0,14.0437,14.2671,14.0305,14.2671,104100.0
2011-10-27 14:30:00,21.72,21.75,21.51,21.52,171900.0,14.2737,14.2934,14.1357,14.1422,171900.0
2011-10-27 15:00:00,21.53,21.71,21.48,21.61,175400.0,14.1488,14.2671,14.116,14.2014,175400.0
2011-10-27 15:30:00,21.61,21.64,21.24,21.39,234000.0,14.2014,14.2211,13.9582,14.0568,234000.0
2011-10-28 09:30:00,19.7,20.19,19.29,19.37,408000.0,12.9462,13.2682,12.6768,12.7293,408000.0
2011-10-28 10:00:00,19.38,19.83,19.32,19.77,323500.0,12.7359,13.0316,12.6965,12.9922,323500.0
2011-10-28 10:30:00,19.8,20.12,19.75,19.85,177200.0,13.0119,13.2222,12.9791,13.0448,177200.0
2011-10-28 11:00:00,19.85,19.95,19.67,19.89,374000.0,13.0448,13.1105,12.9265,13.0711,374000.0
2011-10-28 11:30:00,19.89,20.05,19.72,19.79,167600.0,13.0711,13.1762,12.9593,13.0053,167600.0
2011-10-28 12:00:00,19.78,19.96,19.76,19.77,334700.0,12.9988,13.1171,12.9856,12.9922,334700.0
2011-10-28 12:30:00,19.76,19.82,19.71,19.79,89300.0,12.9856,13.0251,12.9528,13.0053,89300.0
2011-10-28 13:00:00,19.79,19.88,19.75,19.83,113200.0,13.0053,13.0645,12.9791,13.0316,113200.0
2011-10-28 13:30:00,19.84,19.87,19.74,19.75,281700.0,13.0382,13.0579,12.9725,12.9791,281700.0
2011-10-28 14:00:00,19.75,19.78,19.7,19.72,135500.0,12.9791,12.9988,12.9462,12.9593,135500.0
2011-10-28 14:30:00,19.74,19.76,19.71,19.73,101900.0,12.9725,12.9856,12.9528,12.9659,101900.0
2011-10-28 15:00:00,19.74,19.74,19.64,19.7,129500.0,12.9725,12.9725,12.9068,12.9462,129500.0
2011-10-28 15:30:00,19.7,19.73,19.5,19.6,515100.0,12.9462,12.9659,12.8148,12.8805,515100.0
2011-10-31 09:30:00,19.07,19.29,19.01,19.21,156500.0,12.5322,12.6768,12.4928,12.6242,156500.0
2011-10-31 10:00:00,19.21,19.31,19.07,19.14,208500.0,12.6242,12.6899,12.5322,12.5782,208500.0
2011-10-31 10:30:00,19.13,19.14,19.02,19.09,89100.0,12.5716,12.5782,12.4993,12.5453,89100.0
2011-10-31 11:00:00,19.1,19.18,19.08,19.09,108400.0,12.5519,12.6045,12.5388,12.5453,108400.0
2011-10-31 11:30:00,19.08,19.14,19.03,19.05,72500.0,12.5388,12.5782,12.5059,12.519,72500.0
2011-10-31 12:00:00,19.05,19.12,18.93,18.93,98200.0,12.519,12.565,12.4402,12.4402,98200.0
2011-10-31 12:30:00,18.92,18.97,18.9,18.95,67400.0,12.4336,12.4665,12.4205,12.4533,67400.0
2011-10-31 13:00:00,18.95,19.05,18.94,18.99,43100.0,12.4533,12.519,12.4468,12.4796,43100.0
2011-10-31 13:30:00,18.99,19.18,18.98,19.13,74200.0,12.4796,12.6045,12.473,12.5716,74200.0
2011-10-31 14:00:00,19.13,19.17,19.03,19.13,73900.0,12.5716,12.5979,12.5059,12.5716,73900.0
2011-10-31 14:30:00,19.12,19.15,19.02,19.12,95300.0,12.565,12.5848,12.4993,12.565,95300.0
2011-10-31 15:00:00,19.13,19.16,18.98,18.98,193900.0,12.5716,12.5913,12.473,12.473,193900.0
2011-10-31 15:30:00,18.98,19.06,18.86,18.86,345300.0,12.473,12.5256,12.3942,12.3942,345300.0
2011-11-01 09:30:00,18.05,18.25,18.0,18.18,134700.0,11.8619,11.9933,11.829,11.9473,134700.0
2011-11-01 10:00:00,18.16,18.62,18.1,18.59,147200.0,11.9342,12.2365,11.8947,12.2167,147200.0
2011-11-01 10:30:00,18.58,18.74,18.54,18.54,99000.0,12.2102,12.3153,12.1839,12.1839,99000.0
2011-11-01 11:00:00,18.54,18.67,18.46,18.52,79900.0,12.1839,12.2693,12.1313,12.1707,79900.0
2011-11-01 11:30:00,18.51,18.52,18.26,18.29,52600.0,12.1642,12.1707,11.9999,12.0196,52600.0
2011-11-01 12:00:00,18.28,18.37,18.18,18.21,79000.0,12.013,12.0722,11.9473,11.967,79000.0
2011-11-01 12:30:00,18.21,18.35,18.18,18.22,49800.0,11.967,12.059,11.9473,11.9736,49800.0
2011-11-01 13:00:00,18.23,18.53,18.19,18.5,42300.0,11.9802,12.1773,11.9539,12.1576,42300.0
2011-11-01 13:30:00,18.5,18.72,18.45,18.59,105600.0,12.1576,12.3022,12.1247,12.2167,105600.0
2011-11-01 14:00:00,18.59,18.85,18.57,18.76,127700.0,12.2167,12.3876,12.2036,12.3285,127700.0
2011-11-01 14:30:00,18.78,18.79,18.49,18.54,73400.0,12.3416,12.3482,12.151,12.1839,73400.0
2011-11-01 15:00:00,18.52,18.79,18.32,18.39,113900.0,12.1707,12.3482,12.0393,12.0853,113900.0
2011-11-01 15:30:00,18.4,18.58,18.3,18.32,314300.0,12.0919,12.2102,12.0262,12.0393,314300.0
2011-11-02 09:30:00,18.74,18.89,18.5,18.54,85200.0,12.3153,12.4139,12.1576,12.1839,85200.0
2011-11-02 10:00:00,18.56,18.63,18.5,18.54,44700.0,12.197,12.243,12.1576,12.1839,44700.0
2011-11-02 10:30:00,18.53,18.78,18.51,18.75,52100.0,12.1773,12.3416,12.1642,12.3219,52100.0
2011-11-02 11:00:00,18.75,18.79,18.64,18.64,35700.0,12.3219,12.3482,12.2496,12.2496,35700.0
2011-11-02 11:30:00,18.66,18.68,18.46,18.47,37300.0,12.2627,12.2759,12.1313,12.1379,37300.0
2011-11-02 12:00:00,18.46,18.53,18.43,18.46,36000.0,12.1313,12.1773,12.1116,12.1313,36000.0
2011-11-02 12:30:00,18.46,18.53,18.33,18.33,49600.0,12.1313,12.1773,12.0459,12.0459,49600.0
2011-11-02 13:00:00,18.33,18.34,18.18,18.29,141600.0,12.0459,12.0524,11.9473,12.0196,141600.0
2011-11-02 13:30:00,18.28,18.45,18.28,18.32,65200.0,12.013,12.1247,12.013,12.0393,65200.0
2011-11-02 14:00:00,18.32,18.47,18.25,18.43,88400.0,12.0393,12.1379,11.9933,12.1116,88400.0
2011-11-02 14:30:00,18.44,18.66,18.42,18.66,84100.0,12.1182,12.2627,12.105,12.2627,84100.0
2011-11-02 15:00:00,18.66,18.9,18.62,18.8,144600.0,12.2627,12.4205,12.2365,12.3547,144600.0
2011-11-02 15:30:00,18.81,18.84,18.64,18.74,260000.0,12.3613,12.381,12.2496,12.3153,260000.0
2011-11-03 09:30:00,19.06,19.11,18.55,18.67,70000.0,12.5256,12.5585,12.1905,12.2693,70000.0
2011-11-03 10:00:00,18.68,18.79,18.43,18.77,56200.0,12.2759,12.3482,12.1116,12.335,56200.0
2011-11-03 10:30:00,18.78,19.0,18.76,18.93,43000.0,12.3416,12.4862,12.3285,12.4402,43000.0
2011-11-03 11:00:00,18.94,19.13,18.88,19.05,38800.0,12.4468,12.5716,12.4073,12.519,38800.0
2011-11-03 11:30:00,19.06,19.09,18.95,18.95,26700.0,12.5256,12.5453,12.4533,12.4533,26700.0
2011-11-03 12:00:00,18.95,19.09,18.93,18.97,38900.0,12.4533,12.5453,12.4402,12.4665,38900.0
2011-11-03 12:30:00,18.97,19.08,18.89,19.06,31200.0,12.4665,12.5388,12.4139,12.5256,31200.0
2011-11-03 13:00:00,19.07,19.12,19.02,19.12,38000.0,12.5322,12.565,12.4993,12.565,38000.0
2011-11-03 13:30:00,19.1,19.26,19.1,19.15,34900.0,12.5519,12.657,12.5519,12.5848,34900.0
2011-11-03 14:00:00,19.16,19.21,19.12,19.15,40100.0,12.5913,12.6242,12.565,12.5848,40100.0
2011-11-03 14:30:00,19.16,19.21,19.09,19.17,28600.0,12.5913,12.6242,12.5453,12.5979,28600.0
2011-11-03 15:00:00,19.15,19.27,19.15,19.26,48600.0,12.5848,12.6636,12.5848,12.657,48600.0
2011-11-03 15:30:00,19.25,19.37,19.25,19.27,268300.0,12.6505,12.7293,12.6505,12.6636,268300.0
2011-11-04 09:30:00,19.12,19.25,19.0,19.03,27200.0,12.565,12.6505,12.4862,12.5059,27200.0
2011-11-04 10:00:00,19.0,19.18,18.95,19.1,88300.0,12.4862,12.6045,12.4533,12.5519,88300.0
2011-11-04 10:30:00,19.1,19.33,19.03,19.32,40600.0,12.5519,12.703,12.5059,12.6965,40600.0
2011-11-04 11:00:00,19.36,19.4,19.29,19.36,44900.0,12.7228,12.749,12.6768,12.7228,44900.0
2011-11-04 11:30:00,19.37,19.47,19.32,19.46,27000.0,12.7293,12.795,12.6965,12.7885,27000.0
2011-11-04 12:00:00,19.47,19.52,19.41,19.47,31900.0,12.795,12.8279,12.7556,12.795,31900.0
2011-11-04 12:30:00,19.46,19.47,19.35,19.44,36200.0,12.7885,12.795,12.7162,12.7753,36200.0
2011-11-04 13:00:00,19.42,19.57,19.42,19.52,31300.0,12.7622,12.8608,12.7622,12.8279,31300.0
2011-11-04 13:30:00,19.51,19.62,19.47,19.57,31400.0,12.8213,12.8936,12.795,12.8608,31400.0
2011-11-04 14:00:00,19.56,19.62,19.52,19.59,37700.0,12.8542,12.8936,12.8279,12.8739,37700.0
2011-11-04 14:30:00,19.59,19.64,19.52,19.58,37400.0,12.8739,12.9068,12.8279,12.8673,37400.0
2011-11-04 15:00:00,19.56,19.57,19.47,19.49,32200.0,12.8542,12.8608,12.795,12.8082,32200.0
2011-11-04 15:30:00,19.51,19.67,19.49,19.64,151500.0,12.8213,12.9265,12.8082,12.9068,151500.0
2011-11-07 09:30:00,19.66,19.8,19.58,19.68,65700.0,12.9199,13.0119,12.8673,12.9331,65700.0
2011-11-07 10:00:00,19.69,19.74,19.47,19.47,73300.0,12.9396,12.9725,12.795,12.795,73300.0
2011-11-07 10:30:00,19.45,19.47,19.3,19.31,67200.0,12.7819,12.795,12.6833,12.6899,67200.0
2011-11-07 11:00:00,19.32,19.48,19.32,19.37,24400.0,12.6965,12.8016,12.6965,12.7293,24400.0
2011-11-07 11:30:00,19.35,19.41,19.29,19.33,26400.0,12.7162,12.7556,12.6768,12.703,26400.0
2011-11-07 12:00:00,19.33,19.41,19.23,19.26,44300.0,12.703,12.7556,12.6373,12.657,44300.0
2011-11-07 12:30:00,19.25,19.28,19.2,19.27,28300.0,12.6505,12.6702,12.6176,12.6636,28300.0
2011-11-07 13:00:00,19.27,19.42,19.26,19.41,19900.0,12.6636,12.7622,12.657,12.7556,19900.0
2011-11-07 13:30:00,19.41,19.6,19.37,19.58,52900.0,12.7556,12.8805,12.7293,12.8673,52900.0
2011-11-07 14:00:00,19.57,19.73,19.55,19.7,59700.0,12.8608,12.9659,12.8476,12.9462,59700.0
2011-11-07 14:30:00,19.71,19.77,19.66,19.77,51300.0,12.9528,12.9922,12.9199,12.9922,51300.0
2011-11-07 15:00:00,19.77,19.81,19.67,19.67,72200.0,12.9922,13.0185,12.9265,12.9265,72200.0
2011-11-07 15:30:00,19.66,19.75,19.66,19.69,256000.0,12.9199,12.9791,12.9199,12.9396,256000.0
2011-11-08 09:30:00,19.65,19.75,19.51,19.75,53400.0,13.0452,13.1116,12.9522,13.1116,53400.0
2011-11-08 10:00:00,19.75,19.76,19.39,19.45,39800.0,13.1116,13.1182,12.8726,12.9124,39800.0
2011-11-08 10:30:00,19.45,19.59,19.39,19.43,51400.0,12.9124,13.0053,12.8726,12.8991,51400.0
2011-11-08 11:00:00,19.38,19.47,19.13,19.25,31900.0,12.8659,12.9257,12.7,12.7796,31900.0
2011-11-08 11:30:00,19.24,19.32,19.2,19.25,29000.0,12.773,12.8261,12.7464,12.7796,29000.0
2011-11-08 12:00:00,19.23,19.44,19.21,19.41,65100.0,12.7663,12.9058,12.7531,12.8858,65100.0
2011-11-08 12:30:00,19.4,19.47,19.38,19.46,15600.0,12.8792,12.9257,12.8659,12.919,15600.0
2011-11-08 13:00:00,19.45,19.5,19.36,19.47,15200.0,12.9124,12.9456,12.8527,12.9257,15200.0
2011-11-08 13:30:00,19.48,19.58,19.42,19.56,67400.0,12.9323,12.9987,12.8925,12.9854,67400.0
2011-11-08 14:00:00,19.56,19.59,19.42,19.59,81900.0,12.9854,13.0053,12.8925,13.0053,81900.0
2011-11-08 14:30:00,19.56,19.6,19.51,19.59,73000.0,12.9854,13.012,12.9522,13.0053,73000.0
2011-11-08 15:00:00,19.6,19.68,19.51,19.62,76100.0,13.012,13.0651,12.9522,13.0253,76100.0
2011-11-08 15:30:00,19.64,19.68,19.53,19.61,205500.0,13.0385,13.0651,12.9655,13.0186,205500.0
2011-11-09 09:30:00,19.02,19.14,18.82,18.86,125500.0,12.6269,12.7066,12.4942,12.5207,125500.0
2011-11-09 10:00:00,18.87,19.12,18.87,18.91,216700.0,12.5274,12.6933,12.5274,12.5539,216700.0
2011-11-09 10:30:00,18.91,19.07,18.87,19.04,67100.0,12.5539,12.6601,12.5274,12.6402,67100.0
2011-11-09 11:00:00,19.02,19.21,19.02,19.15,38500.0,12.6269,12.7531,12.6269,12.7132,38500.0
2011-11-09 11:30:00,19.14,19.2,19.08,19.08,11400.0,12.7066,12.7464,12.6668,12.6668,11400.0
2011-11-09 12:00:00,19.09,19.12,18.95,18.97,24600.0,12.6734,12.6933,12.5805,12.5937,24600.0
2011-11-09 12:30:00,18.98,19.0,18.93,19.0,12400.0,12.6004,12.6137,12.5672,12.6137,12400.0
2011-11-09 13:00:00,18.99,19.02,18.89,18.92,39400.0,12.607,12.6269,12.5406,12.5605,39400.0
2011-11-09 13:30:00,18.91,18.94,18.76,18.82,68500.0,12.5539,12.5738,12.4543,12.4942,68500.0
2011-11-09 14:00:00,18.81,18.82,18.65,18.74,45300.0,12.4875,12.4942,12.3813,12.441,45300.0
2011-11-09 14:30:00,18.74,18.82,18.68,18.76,50800.0,12.441,12.4942,12.4012,12.4543,50800.0
2011-11-09 15:00:00,18.75,18.89,18.73,18.8,53400.0,12.4477,12.5406,12.4344,12.4809,53400.0
2011-11-09 15:30:00,18.8,18.82,18.65,18.68,258600.0,12.4809,12.4942,12.3813,12.4012,258600.0
2011-11-10 09:30:00,19.02,19.03,18.76,18.81,65100.0,12.6269,12.6336,12.4543,12.4875,65100.0
2011-11-10 10:00:00,18.8,18.97,18.72,18.73,33900.0,12.4809,12.5937,12.4278,12.4344,33900.0
2011-11-10 10:30:00,18.72,18.77,18.61,18.75,26600.0,12.4278,12.461,12.3547,12.4477,26600.0
2011-11-10 11:00:00,18.74,18.84,18.71,18.8,42600.0,12.441,12.5074,12.4211,12.4809,42600.0
2011-11-10 11:30:00,18.8,18.98,18.76,18.87,27700.0,12.4809,12.6004,12.4543,12.5274,27700.0
2011-11-10 12:00:00,18.87,18.91,18.77,18.77,22700.0,12.5274,12.5539,12.461,12.461,22700.0
2011-11-10 12:30:00,18.76,18.85,18.66,18.85,18400.0,12.4543,12.5141,12.3879,12.5141,18400.0
2011-11-10 13:00:00,18.85,18.99,18.8,18.87,23100.0,12.5141,12.607,12.4809,12.5274,23100.0
2011-11-10 13:30:00,18.89,18.92,18.73,18.79,32400.0,12.5406,12.5605,12.4344,12.4742,32400.0
2011-11-10 14:00:00,18.8,18.88,18.7,18.81,99800.0,12.4809,12.534,12.4145,12.4875,99800.0
2011-11-10 14:30:00,18.8,18.87,18.69,18.7,35300.0,12.4809,12.5274,12.4079,12.4145,35300.0
2011-11-10 15:00:00,18.71,18.84,18.67,18.81,122600.0,12.4211,12.5074,12.3946,12.4875,122600.0
2011-11-10 15:30:00,18.82,18.94,18.76,18.85,143500.0,12.4942,12.5738,12.4543,12.5141,143500.0
2011-11-11 09:30:00,19.14,19.29,19.07,19.26,37800.0,12.7066,12.8062,12.6601,12.7863,37800.0
2011-11-11 10:00:00,19.25,19.31,19.2,19.3,27800.0,12.7796,12.8195,12.7464,12.8128,27800.0
2011-11-11 10:30:00,19.31,19.42,19.29,19.4,85600.0,12.8195,12.8925,12.8062,12.8792,85600.0
2011-11-11 11:00:00,19.4,19.44,19.4,19.4,70000.0,12.8792,12.9058,12.8792,12.8792,70000.0
2011-11-11 11:30:00,19.41,19.41,19.28,19.28,33800.0,12.8858,12.8858,12.7995,12.7995,33800.0
2011-11-11 12:00:00,19.33,19.4,19.23,19.24,24200.0,12.8327,12.8792,12.7663,12.773,24200.0
2011-11-11 12:30:00,19.25,19.26,19.15,19.16,30900.0,12.7796,12.7863,12.7132,12.7199,30900.0
2011-11-11 13:00:00,19.17,19.32,19.17,19.24,33300.0,12.7265,12.8261,12.7265,12.773,33300.0
2011-11-11 13:30:00,19.24,19.33,19.23,19.25,19100.0,12.773,12.8327,12.7663,12.7796,19100.0
2011-11-11 14:00:00,19.27,19.37,19.27,19.36,16800.0,12.7929,12.8593,12.7929,12.8527,16800.0
2011-11-11 14:30:00,19.36,19.38,19.31,19.34,13400.0,12.8527,12.8659,12.8195,12.8394,13400.0
2011-11-11 15:00:00,19.34,19.34,19.21,19.29,44500.0,12.8394,12.8394,12.7531,12.8062,44500.0
2011-11-11 15:30:00,19.31,19.34,19.2,19.3,126200.0,12.8195,12.8394,12.7464,12.8128,126200.0
2011-11-14 09:30:00,19.22,19.49,19.19,19.33,32900.0,12.7597,12.939,12.7398,12.8327,32900.0
2011-11-14 10:00:00,19.29,19.5,19.27,19.37,32000.0,12.8062,12.9456,12.7929,12.8593,32000.0
2011-11-14 10:30:00,19.37,19.37,19.16,19.17,7600.0,12.8593,12.8593,12.7199,12.7265,7600.0
2011-11-14 11:00:00,19.14,19.25,19.14,19.15,25600.0,12.7066,12.7796,12.7066,12.7132,25600.0
2011-11-14 11:30:00,19.15,19.22,19.0,19.05,29300.0,12.7132,12.7597,12.6137,12.6468,29300.0
2011-11-14 12:00:00,19.06,19.09,19.0,19.01,14600.0,12.6535,12.6734,12.6137,12.6203,14600.0
2011-11-14 12:30:00,19.01,19.04,19.0,19.03,17600.0,12.6203,12.6402,12.6137,12.6336,17600.0
2011-11-14 13:00:00,19.02,19.13,19.0,19.12,18700.0,12.6269,12.7,12.6137,12.6933,18700.0
2011-11-14 13:30:00,19.12,19.18,19.08,19.11,14800.0,12.6933,12.7332,12.6668,12.6867,14800.0
2011-11-14 14:00:00,19.12,19.16,19.07,19.1,19100.0,12.6933,12.7199,12.6601,12.68,19100.0
2011-11-14 14:30:00,19.1,19.1,18.98,18.98,27300.0,12.68,12.68,12.6004,12.6004,27300.0
2011-11-14 15:00:00,18.98,19.11,18.98,19.09,53000.0,12.6004,12.6867,12.6004,12.6734,53000.0
2011-11-14 15:30:00,19.1,19.16,19.07,19.12,116600.0,12.68,12.7199,12.6601,12.6933,116600.0
2011-11-15 09:30:00,19.06,19.32,19.03,19.25,57600.0,12.6535,12.8261,12.6336,12.7796,57600.0
2011-11-15 10:00:00,19.25,19.26,19.05,19.16,16300.0,12.7796,12.7863,12.6468,12.7199,16300.0
2011-11-15 10:30:00,19.14,19.22,19.02,19.02,22800.0,12.7066,12.7597,12.6269,12.6269,22800.0
2011-11-15 11:00:00,19.01,19.07,18.98,19.05,67400.0,12.6203,12.6601,12.6004,12.6468,67400.0
2011-11-15 11:30:00,19.06,19.17,18.97,19.17,61100.0,12.6535,12.7265,12.5937,12.7265,61100.0
2011-11-15 12:00:00,19.18,19.42,19.18,19.39,35300.0,12.7332,12.8925,12.7332,12.8726,35300.0
2011-11-15 12:30:00,19.39,19.58,19.39,19.48,42100.0,12.8726,12.9987,12.8726,12.9323,42100.0
2011-11-15 13:00:00,19.48,19.59,19.48,19.52,115700.0,12.9323,13.0053,12.9323,12.9589,115700.0
2011-11-15 13:30:00,19.54,19.63,19.52,19.58,25900.0,12.9721,13.0319,12.9589,12.9987,25900.0
2011-11-15 14:00:00,19.59,19.61,19.5,19.51,28800.0,13.0053,13.0186,12.9456,12.9522,28800.0
2011-11-15 14:30:00,19.51,19.56,19.5,19.53,25100.0,12.9522,12.9854,12.9456,12.9655,25100.0
2011-11-15 15:00:00,19.53,19.64,19.53,19.62,41800.0,12.9655,13.0385,12.9655,13.0253,41800.0
2011-11-15 15:30:00,19.64,19.65,19.54,19.56,159300.0,13.0385,13.0452,12.9721,12.9854,159300.0
2011-11-16 09:30:00,19.43,19.55,19.36,19.55,36100.0,12.8991,12.9788,12.8527,12.9788,36100.0
2011-11-16 10:00:00,19.56,19.58,19.51,19.54,27400.0,12.9854,12.9987,12.9522,12.9721,27400.0
2011-11-16 10:30:00,19.54,19.74,19.5,19.72,20900.0,12.9721,13.1049,12.9456,13.0916,20900.0
2011-11-16 11:00:00,19.73,19.83,19.73,19.8,35200.0,13.0983,13.1647,13.0983,13.1448,35200.0
2011-11-16 11:30:00,19.81,19.82,19.67,19.68,24700.0,13.1514,13.158,13.0585,13.0651,24700.0
2011-11-16 12:00:00,19.66,19.69,19.61,19.61,10300.0,13.0518,13.0717,13.0186,13.0186,10300.0
2011-11-16 12:30:00,19.63,19.72,19.63,19.67,14300.0,13.0319,13.0916,13.0319,13.0585,14300.0
2011-11-16 13:00:00,19.68,19.82,19.67,19.82,18300.0,13.0651,13.158,13.0585,13.158,18300.0
2011-11-16 13:30:00,19.8,19.85,19.74,19.79,42300.0,13.1448,13.178,13.1049,13.1381,42300.0
2011-11-16 14:00:00,19.78,19.83,19.74,19.8,12800.0,13.1315,13.1647,13.1049,13.1448,12800.0
2011-11-16 14:30:00,19.82,19.86,19.73,19.75,48900.0,13.158,13.1846,13.0983,13.1116,48900.0
2011-11-16 15:00:00,19.75,19.76,19.5,19.5,36300.0,13.1116,13.1182,12.9456,12.9456,36300.0
2011-11-16 15:30:00,19.5,19.5,19.26,19.29,173200.0,12.9456,12.9456,12.7863,12.8062,173200.0
2011-11-17 09:30:00,19.3,19.43,19.22,19.41,26700.0,12.8128,12.8991,12.7597,12.8858,26700.0
2011-11-17 10:00:00,19.37,19.45,19.32,19.45,29800.0,12.8593,12.9124,12.8261,12.9124,29800.0
2011-11-17 10:30:00,19.45,19.5,19.38,19.47,24600.0,12.9124,12.9456,12.8659,12.9257,24600.0
2011-11-17 11:00:00,19.45,19.47,19.37,19.47,22500.0,12.9124,12.9257,12.8593,12.9257,22500.0
2011-11-17 11:30:00,19.46,19.55,19.4,19.49,25100.0,12.919,12.9788,12.8792,12.939,25100.0
2011-11-17 12:00:00,19.46,19.48,19.31,19.35,30600.0,12.919,12.9323,12.8195,12.846,30600.0
2011-11-17 12:30:00,19.35,19.35,19.1,19.2,84200.0,12.846,12.846,12.68,12.7464,84200.0
2011-11-17 13:00:00,19.2,19.2,19.05,19.2,46700.0,12.7464,12.7464,12.6468,12.7464,46700.0
2011-11-17 13:30:00,19.18,19.22,19.05,19.19,50800.0,12.7332,12.7597,12.6468,12.7398,50800.0
2011-11-17 14:00:00,19.19,19.19,18.97,19.03,34000.0,12.7398,12.7398,12.5937,12.6336,34000.0
2011-11-17 14:30:00,19.04,19.17,18.99,19.14,18600.0,12.6402,12.7265,12.607,12.7066,18600.0
2011-11-17 15:00:00,19.12,19.15,18.98,19.0,108500.0,12.6933,12.7132,12.6004,12.6137,108500.0
2011-11-17 15:30:00,19.0,19.06,18.9,19.05,172900.0,12.6137,12.6535,12.5473,12.6468,172900.0
2011-11-18 09:30:00,19.11,19.14,18.92,19.11,55500.0,12.6867,12.7066,12.5605,12.6867,55500.0
2011-11-18 10:00:00,19.07,19.23,19.05,19.09,28700.0,12.6601,12.7663,12.6468,12.6734,28700.0
2011-11-18 10:30:00,19.1,19.25,19.1,19.2,32400.0,12.68,12.7796,12.68,12.7464,32400.0
2011-11-18 11:00:00,19.18,19.21,19.11,19.15,15800.0,12.7332,12.7531,12.6867,12.7132,15800.0
2011-11-18 11:30:00,19.14,19.14,18.96,18.96,9200.0,12.7066,12.7066,12.5871,12.5871,9200.0
2011-11-18 12:00:00,18.95,19.04,18.9,19.03,21000.0,12.5805,12.6402,12.5473,12.6336,21000.0
2011-11-18 12:30:00,19.03,19.08,19.01,19.01,12400.0,12.6336,12.6668,12.6203,12.6203,12400.0
2011-11-18 13:00:00,19.0,19.07,19.0,19.05,8500.0,12.6137,12.6601,12.6137,12.6468,8500.0
2011-11-18 13:30:00,19.05,19.18,19.05,19.11,18500.0,12.6468,12.7332,12.6468,12.6867,18500.0
2011-11-18 14:00:00,19.11,19.21,19.04,19.13,18900.0,12.6867,12.7531,12.6402,12.7,18900.0
2011-11-18 14:30:00,19.16,19.18,19.05,19.08,15100.0,12.7199,12.7332,12.6468,12.6668,15100.0
2011-11-18 15:00:00,19.06,19.09,19.01,19.05,21700.0,12.6535,12.6734,12.6203,12.6468,21700.0
2011-11-18 15:30:00,19.03,19.1,18.98,19.03,88800.0,12.6336,12.68,12.6004,12.6336,88800.0
2011-11-21 09:30:00,18.64,18.85,18.48,18.79,47100.0,12.3747,12.5141,12.2684,12.4742,47100.0
2011-11-21 10:00:00,18.81,18.88,18.74,18.84,28800.0,12.4875,12.534,12.441,12.5074,28800.0
2011-11-21 10:30:00,18.85,18.87,18.65,18.65,23700.0,12.5141,12.5274,12.3813,12.3813,23700.0
2011-11-21 11:00:00,18.65,18.71,18.56,18.65,28800.0,12.3813,12.4211,12.3215,12.3813,28800.0
2011-11-21 11:30:00,18.66,18.72,18.6,18.71,24700.0,12.3879,12.4278,12.3481,12.4211,24700.0
2011-11-21 12:00:00,18.73,18.75,18.66,18.66,21900.0,12.4344,12.4477,12.3879,12.3879,21900.0
2011-11-21 12:30:00,18.66,18.73,18.66,18.68,18800.0,12.3879,12.4344,12.3879,12.4012,18800.0
2011-11-21 13:00:00,18.69,18.75,18.68,18.72,25000.0,12.4079,12.4477,12.4012,12.4278,25000.0
2011-11-21 13:30:00,18.69,18.69,18.58,18.58,28500.0,12.4079,12.4079,12.3348,12.3348,28500.0
2011-11-21 14:00:00,18.59,18.84,18.59,18.75,66100.0,12.3415,12.5074,12.3415,12.4477,66100.0
2011-11-21 14:30:00,18.74,18.86,18.74,18.79,41800.0,12.441,12.5207,12.441,12.4742,41800.0
2011-11-21 15:00:00,18.8,18.91,18.73,18.85,51100.0,12.4809,12.5539,12.4344,12.5141,51100.0
2011-11-21 15:30:00,18.83,18.88,18.72,18.76,137700.0,12.5008,12.534,12.4278,12.4543,137700.0
2011-11-22 09:30:00,18.71,18.87,18.71,18.75,30300.0,12.4211,12.5274,12.4211,12.4477,30300.0
2011-11-22 10:00:00,18.72,18.75,18.6,18.66,25600.0,12.4278,12.4477,12.3481,12.3879,25600.0
2011-11-22 10:30:00,18.65,18.66,18.37,18.4,57000.0,12.3813,12.3879,12.1954,12.2153,57000.0
2011-11-22 11:00:00,18.41,18.44,18.32,18.37,33500.0,12.222,12.2419,12.1622,12.1954,33500.0
2011-11-22 11:30:00,18.35,18.37,18.2,18.24,88600.0,12.1821,12.1954,12.0826,12.1091,88600.0
2011-11-22 12:00:00,18.24,18.4,18.23,18.28,36400.0,12.1091,12.2153,12.1025,12.1357,36400.0
2011-11-22 12:30:00,18.26,18.35,18.26,18.35,54800.0,12.1224,12.1821,12.1224,12.1821,54800.0
2011-11-22 13:00:00,18.35,18.46,18.33,18.39,42500.0,12.1821,12.2552,12.1689,12.2087,42500.0
2011-11-22 13:30:00,18.4,18.45,18.25,18.28,28000.0,12.2153,12.2485,12.1157,12.1357,28000.0
2011-11-22 14:00:00,18.27,18.29,18.2,18.21,42100.0,12.129,12.1423,12.0826,12.0892,42100.0
2011-11-22 14:30:00,18.2,18.24,18.15,18.17,62800.0,12.0826,12.1091,12.0494,12.0626,62800.0
2011-11-22 15:00:00,18.19,18.2,18.08,18.1,99600.0,12.0759,12.0826,12.0029,12.0162,99600.0
2011-11-22 15:30:00,18.1,18.13,18.05,18.08,284800.0,12.0162,12.0361,11.983,12.0029,284800.0
2011-11-23 09:30:00,17.98,18.13,17.96,17.96,105700.0,11.9365,12.0361,11.9232,11.9232,105700.0
2011-11-23 10:00:00,17.95,18.02,17.89,17.92,36000.0,11.9166,11.9631,11.8768,11.8967,36000.0
2011-11-23 10:30:00,17.92,18.01,17.87,17.97,40000.0,11.8967,11.9564,11.8635,11.9299,40000.0
2011-11-23 11:00:00,17.97,18.01,17.88,17.93,27700.0,11.9299,11.9564,11.8701,11.9033,27700.0
2011-11-23 11:30:00,17.93,17.97,17.88,17.92,38400.0,11.9033,11.9299,11.8701,11.8967,38400.0
2011-11-23 12:00:00,17.93,18.02,17.89,17.89,48200.0,11.9033,11.9631,11.8768,11.8768,48200.0
2011-11-23 12:30:00,17.89,17.98,17.83,17.97,61500.0,11.8768,11.9365,11.8369,11.9299,61500.0
2011-11-23 13:00:00,17.97,18.0,17.93,17.97,20800.0,11.9299,11.9498,11.9033,11.9299,20800.0
2011-11-23 13:30:00,18.0,18.0,17.88,17.88,16900.0,11.9498,11.9498,11.8701,11.8701,16900.0
2011-11-23 14:00:00,17.89,17.96,17.88,17.91,42500.0,11.8768,11.9232,11.8701,11.89,42500.0
2011-11-23 14:30:00,17.92,17.98,17.9,17.93,27500.0,11.8967,11.9365,11.8834,11.9033,27500.0
2011-11-23 15:00:00,17.91,18.11,17.89,18.0,116800.0,11.89,12.0228,11.8768,11.9498,116800.0
2011-11-23 15:30:00,18.0,18.05,17.87,17.87,149700.0,11.9498,11.983,11.8635,11.8635,149700.0
2011-11-25 09:30:00,17.8,18.21,17.8,17.99,75500.0,11.817,12.0892,11.817,11.9431,75500.0
2011-11-25 10:00:00,17.97,18.12,17.97,18.05,22200.0,11.9299,12.0294,11.9299,11.983,22200.0
2011-11-25 10:30:00,18.03,18.17,18.03,18.14,34700.0,11.9697,12.0626,11.9697,12.0427,34700.0
2011-11-25 11:00:00,18.12,18.14,18.02,18.03,24500.0,12.0294,12.0427,11.9631,11.9697,24500.0
2011-11-25 11:30:00,18.04,18.06,17.9,17.9,38200.0,11.9763,11.9896,11.8834,11.8834,38200.0
2011-11-25 12:00:00,17.9,17.95,17.88,17.95,61000.0,11.8834,11.9166,11.8701,11.9166,61000.0
2011-11-25 12:30:00,17.94,17.98,17.84,17.84,84500.0,11.9099,11.9365,11.8436,11.8436,84500.0
2011-11-28 09:30:00,18.62,18.97,18.37,18.49,172000.0,12.3614,12.5937,12.1954,12.2751,172000.0
2011-11-28 10:00:00,18.48,18.55,18.42,18.42,57100.0,12.2684,12.3149,12.2286,12.2286,57100.0
2011-11-28 10:30:00,18.43,18.44,18.29,18.3,21000.0,12.2352,12.2419,12.1423,12.1489,21000.0
2011-11-28 11:00:00,18.3,18.39,18.22,18.24,94100.0,12.1489,12.2087,12.0958,12.1091,94100.0
2011-11-28 11:30:00,18.25,18.32,18.22,18.3,21700.0,12.1157,12.1622,12.0958,12.1489,21700.0
2011-11-28 12:00:00,18.3,18.33,18.23,18.23,12200.0,12.1489,12.1689,12.1025,12.1025,12200.0
2011-11-28 12:30:00,18.23,18.23,18.15,18.17,18000.0,12.1025,12.1025,12.0494,12.0626,18000.0
2011-11-28 13:00:00,18.16,18.25,18.12,18.24,22400.0,12.056,12.1157,12.0294,12.1091,22400.0
2011-11-28 13:30:00,18.25,18.31,18.22,18.23,30300.0,12.1157,12.1556,12.0958,12.1025,30300.0
2011-11-28 14:00:00,18.22,18.35,18.22,18.3,31900.0,12.0958,12.1821,12.0958,12.1489,31900.0
2011-11-28 14:30:00,18.31,18.31,18.16,18.16,24900.0,12.1556,12.1556,12.056,12.056,24900.0
2011-11-28 15:00:00,18.16,18.21,18.0,18.05,62600.0,12.056,12.0892,11.9498,11.983,62600.0
2011-11-28 15:30:00,18.04,18.22,18.0,18.22,179900.0,11.9763,12.0958,11.9498,12.0958,179900.0
2011-11-29 09:30:00,18.16,18.2,17.98,18.02,66800.0,12.056,12.0826,11.9365,11.9631,66800.0
2011-11-29 10:00:00,18.02,18.14,18.0,18.1,51800.0,11.9631,12.0427,11.9498,12.0162,51800.0
2011-11-29 10:30:00,18.1,18.14,18.01,18.09,37500.0,12.0162,12.0427,11.9564,12.0095,37500.0
2011-11-29 11:00:00,18.07,18.12,18.0,18.08,53200.0,11.9963,12.0294,11.9498,12.0029,53200.0
2011-11-29 11:30:00,18.1,18.15,17.97,17.97,57300.0,12.0162,12.0494,11.9299,11.9299,57300.0
2011-11-29 12:00:00,17.98,18.1,17.98,18.08,52000.0,11.9365,12.0162,11.9365,12.0029,52000.0
2011-11-29 12:30:00,18.08,18.09,17.98,18.03,35300.0,12.0029,12.0095,11.9365,11.9697,35300.0
2011-11-29 13:00:00,18.03,18.11,17.98,18.07,36500.0,11.9697,12.0228,11.9365,11.9963,36500.0
2011-11-29 13:30:00,18.06,18.07,17.94,18.0,42000.0,11.9896,11.9963,11.9099,11.9498,42000.0
2011-11-29 14:00:00,17.98,18.04,17.92,18.0,39700.0,11.9365,11.9763,11.8967,11.9498,39700.0
2011-11-29 14:30:00,18.01,18.04,17.96,17.99,22800.0,11.9564,11.9763,11.9232,11.9431,22800.0
2011-11-29 15:00:00,17.99,18.11,17.95,18.02,49700.0,11.9431,12.0228,11.9166,11.9631,49700.0
2011-11-29 15:30:00,18.03,18.1,17.97,18.0,141300.0,11.9697,12.0162,11.9299,11.9498,141300.0
2011-11-30 09:30:00,18.86,19.04,18.76,18.98,145400.0,12.5207,12.6402,12.4543,12.6004,145400.0
2011-11-30 10:00:00,19.0,19.04,18.88,18.95,83100.0,12.6137,12.6402,12.534,12.5805,83100.0
2011-11-30 10:30:00,18.94,19.03,18.91,18.99,119400.0,12.5738,12.6336,12.5539,12.607,119400.0
2011-11-30 11:00:00,18.99,19.0,18.9,18.93,51000.0,12.607,12.6137,12.5473,12.5672,51000.0
2011-11-30 11:30:00,18.94,18.97,18.87,18.94,72700.0,12.5738,12.5937,12.5274,12.5738,72700.0
2011-11-30 12:00:00,18.94,18.96,18.72,18.77,87700.0,12.5738,12.5871,12.4278,12.461,87700.0
2011-11-30 12:30:00,18.77,18.83,18.77,18.77,50500.0,12.461,12.5008,12.461,12.461,50500.0
2011-11-30 13:00:00,18.76,18.78,18.73,18.73,48700.0,12.4543,12.4676,12.4344,12.4344,48700.0
2011-11-30 13:30:00,18.73,18.76,18.7,18.72,64600.0,12.4344,12.4543,12.4145,12.4278,64600.0
2011-11-30 14:00:00,18.72,18.79,18.68,18.71,84000.0,12.4278,12.4742,12.4012,12.4211,84000.0
2011-11-30 14:30:00,18.69,18.73,18.66,18.72,106700.0,12.4079,12.4344,12.3879,12.4278,106700.0
2011-11-30 15:00:00,18.71,18.88,18.71,18.85,149300.0,12.4211,12.534,12.4211,12.5141,149300.0
2011-11-30 15:30:00,18.86,19.0,18.84,18.99,257000.0,12.5207,12.6137,12.5074,12.607,257000.0
2011-12-01 09:30:00,19.0,19.24,18.85,19.17,122300.0,12.6137,12.773,12.5141,12.7265,122300.0
2011-12-01 10:00:00,19.2,19.25,19.1,19.13,38100.0,12.7464,12.7796,12.68,12.7,38100.0
2011-12-01 10:30:00,19.12,19.13,18.94,18.96,99300.0,12.6933,12.7,12.5738,12.5871,99300.0
2011-12-01 11:00:00,18.97,19.03,18.88,18.9,40800.0,12.5937,12.6336,12.534,12.5473,40800.0
2011-12-01 11:30:00,18.91,18.95,18.86,18.88,61300.0,12.5539,12.5805,12.5207,12.534,61300.0
2011-12-01 12:00:00,18.89,18.95,18.86,18.95,34100.0,12.5406,12.5805,12.5207,12.5805,34100.0
2011-12-01 12:30:00,18.94,18.98,18.87,18.88,41600.0,12.5738,12.6004,12.5274,12.534,41600.0
2011-12-01 13:00:00,18.88,19.02,18.88,19.02,21100.0,12.534,12.6269,12.534,12.6269,21100.0
2011-12-01 13:30:00,19.01,19.19,19.0,19.19,23300.0,12.6203,12.7398,12.6137,12.7398,23300.0
2011-12-01 14:00:00,19.18,19.19,19.12,19.19,36900.0,12.7332,12.7398,12.6933,12.7398,36900.0
2011-12-01 14:30:00,19.17,19.28,19.16,19.26,33200.0,12.7265,12.7995,12.7199,12.7863,33200.0
2011-12-01 15:00:00,19.25,19.32,19.22,19.31,39900.0,12.7796,12.8261,12.7597,12.8195,39900.0
2011-12-01 15:30:00,19.31,19.31,19.07,19.12,168900.0,12.8195,12.8195,12.6601,12.6933,168900.0
2011-12-02 09:30:00,19.43,19.53,19.39,19.49,71200.0,12.8991,12.9655,12.8726,12.939,71200.0
2011-12-02 10:00:00,19.48,19.57,19.47,19.48,54000.0,12.9323,12.9921,12.9257,12.9323,54000.0
2011-12-02 10:30:00,19.48,19.5,19.41,19.43,26000.0,12.9323,12.9456,12.8858,12.8991,26000.0
2011-12-02 11:00:00,19.43,19.46,19.28,19.36,44100.0,12.8991,12.919,12.7995,12.8527,44100.0
2011-12-02 11:30:00,19.37,19.41,19.13,19.18,33200.0,12.8593,12.8858,12.7,12.7332,33200.0
2011-12-02 12:00:00,19.18,19.29,19.14,19.26,17100.0,12.7332,12.8062,12.7066,12.7863,17100.0
2011-12-02 12:30:00,19.25,19.35,19.23,19.3,17600.0,12.7796,12.846,12.7663,12.8128,17600.0
2011-12-02 13:00:00,19.29,19.31,19.21,19.24,20400.0,12.8062,12.8195,12.7531,12.773,20400.0
2011-12-02 13:30:00,19.23,19.24,19.15,19.19,20800.0,12.7663,12.773,12.7132,12.7398,20800.0
2011-12-02 14:00:00,19.21,19.27,19.14,19.23,21600.0,12.7531,12.7929,12.7066,12.7663,21600.0
2011-12-02 14:30:00,19.23,19.23,19.14,19.15,26000.0,12.7663,12.7663,12.7066,12.7132,26000.0
2011-12-02 15:00:00,19.14,19.2,19.11,19.13,39000.0,12.7066,12.7464,12.6867,12.7,39000.0
2011-12-02 15:30:00,19.14,19.23,19.08,19.17,151000.0,12.7066,12.7663,12.6668,12.7265,151000.0
2011-12-05 09:30:00,19.55,19.59,19.4,19.59,78500.0,12.9788,13.0053,12.8792,13.0053,78500.0
2011-12-05 10:00:00,19.56,19.73,19.52,19.68,36900.0,12.9854,13.0983,12.9589,13.0651,36900.0
2011-12-05 10:30:00,19.7,19.71,19.65,19.65,11200.0,13.0784,13.085,13.0452,13.0452,11200.0
2011-12-05 11:00:00,19.64,19.7,19.64,19.69,11600.0,13.0385,13.0784,13.0385,13.0717,11600.0
2011-12-05 11:30:00,19.68,19.73,19.66,19.67,11600.0,13.0651,13.0983,13.0518,13.0585,11600.0
2011-12-05 12:00:00,19.69,19.74,19.67,19.73,11900.0,13.0717,13.1049,13.0585,13.0983,11900.0
2011-12-05 12:30:00,19.73,19.78,19.72,19.75,48800.0,13.0983,13.1315,13.0916,13.1116,48800.0
2011-12-05 13:00:00,19.73,19.75,19.64,19.67,22900.0,13.0983,13.1116,13.0385,13.0585,22900.0
2011-12-05 13:30:00,19.68,19.75,19.54,19.56,23200.0,13.0651,13.1116,12.9721,12.9854,23200.0
2011-12-05 14:00:00,19.54,19.55,19.42,19.48,24800.0,12.9721,12.9788,12.8925,12.9323,24800.0
2011-12-05 14:30:00,19.47,19.54,19.42,19.54,13000.0,12.9257,12.9721,12.8925,12.9721,13000.0
2011-12-05 15:00:00,19.53,19.54,19.35,19.36,41500.0,12.9655,12.9721,12.846,12.8527,41500.0
2011-12-05 15:30:00,19.36,19.37,19.18,19.28,413100.0,12.8527,12.8593,12.7332,12.7995,413100.0
2011-12-06 09:30:00,19.3,19.4,19.08,19.19,40200.0,12.8128,12.8792,12.6668,12.7398,40200.0
2011-12-06 10:00:00,19.19,19.23,19.08,19.18,35200.0,12.7398,12.7663,12.6668,12.7332,35200.0
2011-12-06 10:30:00,19.19,19.22,19.11,19.13,35800.0,12.7398,12.7597,12.6867,12.7,35800.0
2011-12-06 11:00:00,19.14,19.14,19.03,19.04,39600.0,12.7066,12.7066,12.6336,12.6402,39600.0
2011-12-06 11:30:00,19.02,19.15,18.99,19.15,35500.0,12.6269,12.7132,12.607,12.7132,35500.0
2011-12-06 12:00:00,19.15,19.18,19.09,19.16,23200.0,12.7132,12.7332,12.6734,12.7199,23200.0
2011-12-06 12:30:00,19.16,19.22,19.16,19.21,29600.0,12.7199,12.7597,12.7199,12.7531,29600.0
2011-12-06 13:00:00,19.21,19.33,19.19,19.31,24000.0,12.7531,12.8327,12.7398,12.8195,24000.0
2011-12-06 13:30:00,19.31,19.35,19.28,19.28,21100.0,12.8195,12.846,12.7995,12.7995,21100.0
2011-12-06 14:00:00,19.3,19.32,19.23,19.31,29500.0,12.8128,12.8261,12.7663,12.8195,29500.0
2011-12-06 14:30:00,19.31,19.43,19.29,19.4,46500.0,12.8195,12.8991,12.8062,12.8792,46500.0
2011-12-06 15:00:00,19.39,19.48,19.36,19.37,71700.0,12.8726,12.9323,12.8527,12.8593,71700.0
2011-12-06 15:30:00,19.37,19.42,19.25,19.27,121700.0,12.8593,12.8925,12.7796,12.7929,121700.0
2011-12-07 09:30:00,19.12,19.13,18.83,18.88,94200.0,12.6933,12.7,12.5008,12.534,94200.0
2011-12-07 10:00:00,18.88,18.93,18.78,18.81,63100.0,12.534,12.5672,12.4676,12.4875,63100.0
2011-12-07 10:30:00,18.81,18.91,18.75,18.89,24400.0,12.4875,12.5539,12.4477,12.5406,24400.0
2011-12-07 11:00:00,18.88,19.03,18.88,19.01,44700.0,12.534,12.6336,12.534,12.6203,44700.0
2011-12-07 11:30:00,19.01,19.02,18.92,18.99,171500.0,12.6203,12.6269,12.5605,12.607,171500.0
2011-12-07 12:00:00,18.99,19.01,18.88,18.94,121300.0,12.607,12.6203,12.534,12.5738,121300.0
2011-12-07 12:30:00,18.94,19.0,18.93,18.98,84200.0,12.5738,12.6137,12.5672,12.6004,84200.0
2011-12-07 13:00:00,18.98,19.0,18.89,18.95,91200.0,12.6004,12.6137,12.5406,12.5805,91200.0
2011-12-07 13:30:00,18.95,18.95,18.88,18.9,31000.0,12.5805,12.5805,12.534,12.5473,31000.0
2011-12-07 14:00:00,18.9,18.92,18.81,18.9,41700.0,12.5473,12.5605,12.4875,12.5473,41700.0
2011-12-07 14:30:00,18.9,18.91,18.75,18.8,73000.0,12.5473,12.5539,12.4477,12.4809,73000.0
2011-12-07 15:00:00,18.8,18.95,18.78,18.92,108600.0,12.4809,12.5805,12.4676,12.5605,108600.0
2011-12-07 15:30:00,18.93,19.04,18.88,18.92,240900.0,12.5672,12.6402,12.534,12.5605,240900.0
2011-12-08 09:30:00,18.85,18.92,18.7,18.75,34600.0,12.5141,12.5605,12.4145,12.4477,34600.0
2011-12-08 10:00:00,18.75,18.77,18.56,18.58,53600.0,12.4477,12.461,12.3215,12.3348,53600.0
2011-12-08 10:30:00,18.59,18.76,18.58,18.65,58500.0,12.3415,12.4543,12.3348,12.3813,58500.0
2011-12-08 11:00:00,18.64,18.64,18.47,18.53,64000.0,12.3747,12.3747,12.2618,12.3016,64000.0
2011-12-08 11:30:00,18.53,18.6,18.45,18.58,17500.0,12.3016,12.3481,12.2485,12.3348,17500.0
2011-12-08 12:00:00,18.6,18.67,18.52,18.56,17900.0,12.3481,12.3946,12.295,12.3215,17900.0
2011-12-08 12:30:00,18.56,18.57,18.49,18.5,18900.0,12.3215,12.3282,12.2751,12.2817,18900.0
2011-12-08 13:00:00,18.51,18.51,18.36,18.43,32700.0,12.2884,12.2884,12.1888,12.2352,32700.0
2011-12-08 13:30:00,18.43,18.46,18.37,18.46,21500.0,12.2352,12.2552,12.1954,12.2552,21500.0
2011-12-08 14:00:00,18.45,18.53,18.39,18.48,24800.0,12.2485,12.3016,12.2087,12.2684,24800.0
2011-12-08 14:30:00,18.47,18.49,18.36,18.38,39500.0,12.2618,12.2751,12.1888,12.2021,39500.0
2011-12-08 15:00:00,18.37,18.5,18.37,18.46,86100.0,12.1954,12.2817,12.1954,12.2552,86100.0
2011-12-08 15:30:00,18.46,18.55,18.27,18.35,290700.0,12.2552,12.3149,12.129,12.1821,290700.0
2011-12-09 09:30:00,18.59,18.85,18.5,18.79,489200.0,12.3415,12.5141,12.2817,12.4742,489200.0
2011-12-09 10:00:00,18.79,19.06,18.78,19.04,255900.0,12.4742,12.6535,12.4676,12.6402,255900.0
2011-12-09 10:30:00,19.04,19.1,18.93,19.07,249100.0,12.6402,12.68,12.5672,12.6601,249100.0
2011-12-09 11:00:00,19.06,19.2,19.05,19.18,173600.0,12.6535,12.7464,12.6468,12.7332,173600.0
2011-12-09 11:30:00,19.19,19.23,19.16,19.21,158300.0,12.7398,12.7663,12.7199,12.7531,158300.0
2011-12-09 12:00:00,19.2,19.33,19.2,19.27,101500.0,12.7464,12.8327,12.7464,12.7929,101500.0
2011-12-09 12:30:00,19.27,19.46,19.27,19.35,105200.0,12.7929,12.919,12.7929,12.846,105200.0
2011-12-09 13:00:00,19.36,19.5,19.31,19.49,114400.0,12.8527,12.9456,12.8195,12.939,114400.0
2011-12-09 13:30:00,19.49,19.51,19.48,19.5,112800.0,12.939,12.9522,12.9323,12.9456,112800.0
2011-12-09 14:00:00,19.5,19.54,19.39,19.47,189700.0,12.9456,12.9721,12.8726,12.9257,189700.0
2011-12-09 14:30:00,19.47,19.48,19.32,19.32,221600.0,12.9257,12.9323,12.8261,12.8261,221600.0
2011-12-09 15:00:00,19.33,19.46,19.32,19.45,197200.0,12.8327,12.919,12.8261,12.9124,197200.0
2011-12-09 15:30:00,19.45,19.48,19.36,19.42,506700.0,12.9124,12.9323,12.8527,12.8925,506700.0
2011-12-12 09:30:00,19.21,19.28,18.98,19.03,133900.0,12.7531,12.7995,12.6004,12.6336,133900.0
2011-12-12 10:00:00,19.05,19.12,18.98,19.06,84300.0,12.6468,12.6933,12.6004,12.6535,84300.0
2011-12-12 10:30:00,19.06,19.27,19.05,19.25,89300.0,12.6535,12.7929,12.6468,12.7796,89300.0
2011-12-12 11:00:00,19.26,19.29,19.21,19.24,83400.0,12.7863,12.8062,12.7531,12.773,83400.0
2011-12-12 11:30:00,19.25,19.26,19.12,19.2,84400.0,12.7796,12.7863,12.6933,12.7464,84400.0
2011-12-12 12:00:00,19.21,19.31,19.19,19.3,46100.0,12.7531,12.8195,12.7398,12.8128,46100.0
2011-12-12 12:30:00,19.29,19.32,19.29,19.29,39200.0,12.8062,12.8261,12.8062,12.8062,39200.0
2011-12-12 13:00:00,19.29,19.35,19.26,19.34,39100.0,12.8062,12.846,12.7863,12.8394,39100.0
2011-12-12 13:30:00,19.35,19.37,19.33,19.35,48400.0,12.846,12.8593,12.8327,12.846,48400.0
2011-12-12 14:00:00,19.35,19.37,19.27,19.27,95100.0,12.846,12.8593,12.7929,12.7929,95100.0
2011-12-12 14:30:00,19.27,19.28,19.2,19.21,121200.0,12.7929,12.7995,12.7464,12.7531,121200.0
2011-12-12 15:00:00,19.21,19.24,19.16,19.2,160700.0,12.7531,12.773,12.7199,12.7464,160700.0
2011-12-12 15:30:00,19.2,19.35,18.75,18.91,2022100.0,12.7464,12.846,12.4477,12.5539,2022100.0
2011-12-13 09:30:00,19.41,19.7,19.39,19.65,192000.0,12.8858,13.0784,12.8726,13.0452,192000.0
2011-12-13 10:00:00,19.67,19.92,19.66,19.8,194500.0,13.0585,13.2244,13.0518,13.1448,194500.0
2011-12-13 10:30:00,19.8,19.82,19.61,19.8,103800.0,13.1448,13.158,13.0186,13.1448,103800.0
2011-12-13 11:00:00,19.8,19.8,19.53,19.75,109200.0,13.1448,13.1448,12.9655,13.1116,109200.0
2011-12-13 11:30:00,19.75,19.82,19.7,19.82,79300.0,13.1116,13.158,13.0784,13.158,79300.0
2011-12-13 12:00:00,19.82,19.83,19.7,19.75,43800.0,13.158,13.1647,13.0784,13.1116,43800.0
2011-12-13 12:30:00,19.74,19.75,19.57,19.62,38800.0,13.1049,13.1116,12.9921,13.0253,38800.0
2011-12-13 13:00:00,19.61,19.66,19.56,19.57,42000.0,13.0186,13.0518,12.9854,12.9921,42000.0
2011-12-13 13:30:00,19.57,19.62,19.54,19.59,51500.0,12.9921,13.0253,12.9721,13.0053,51500.0
2011-12-13 14:00:00,19.59,19.68,19.38,19.54,89500.0,13.0053,13.0651,12.8659,12.9721,89500.0
2011-12-13 14:30:00,19.54,19.55,19.32,19.43,76900.0,12.9721,12.9788,12.8261,12.8991,76900.0
2011-12-13 15:00:00,19.43,19.51,19.19,19.23,113600.0,12.8991,12.9522,12.7398,12.7663,113600.0
2011-12-13 15:30:00,19.22,19.3,19.09,19.24,291200.0,12.7597,12.8128,12.6734,12.773,291200.0
2011-12-14 09:30:00,19.05,19.24,19.0,19.11,84800.0,12.6468,12.773,12.6137,12.6867,84800.0
2011-12-14 10:00:00,19.1,19.24,18.95,19.23,168000.0,12.68,12.773,12.5805,12.7663,168000.0
2011-12-14 10:30:00,19.22,19.29,19.11,19.11,62900.0,12.7597,12.8062,12.6867,12.6867,62900.0
2011-12-14 11:00:00,19.1,19.17,19.05,19.09,38800.0,12.68,12.7265,12.6468,12.6734,38800.0
2011-12-14 11:30:00,19.06,19.16,19.03,19.09,49900.0,12.6535,12.7199,12.6336,12.6734,49900.0
2011-12-14 12:00:00,19.09,19.19,19.05,19.15,113600.0,12.6734,12.7398,12.6468,12.7132,113600.0
2011-12-14 12:30:00,19.15,19.19,19.11,19.14,63500.0,12.7132,12.7398,12.6867,12.7066,63500.0
2011-12-14 13:00:00,19.15,19.28,19.1,19.23,61600.0,12.7132,12.7995,12.68,12.7663,61600.0
2011-12-14 13:30:00,19.22,19.23,19.01,19.02,69400.0,12.7597,12.7663,12.6203,12.6269,69400.0
2011-12-14 14:00:00,19.02,19.06,18.94,19.04,36200.0,12.6269,12.6535,12.5738,12.6402,36200.0
2011-12-14 14:30:00,19.05,19.05,18.88,18.97,55900.0,12.6468,12.6468,12.534,12.5937,55900.0
2011-12-14 15:00:00,18.96,19.01,18.89,18.99,71600.0,12.5871,12.6203,12.5406,12.607,71600.0
2011-12-14 15:30:00,18.99,19.0,18.9,18.91,221400.0,12.607,12.6137,12.5473,12.5539,221400.0
2011-12-15 09:30:00,19.13,19.19,18.97,19.11,68400.0,12.7,12.7398,12.5937,12.6867,68400.0
2011-12-15 10:00:00,19.1,19.21,19.01,19.03,68900.0,12.68,12.7531,12.6203,12.6336,68900.0
2011-12-15 10:30:00,19.03,19.05,18.9,18.99,39400.0,12.6336,12.6468,12.5473,12.607,39400.0
2011-12-15 11:00:00,18.98,19.16,18.96,19.15,38100.0,12.6004,12.7199,12.5871,12.7132,38100.0
2011-12-15 11:30:00,19.15,19.18,19.08,19.16,32200.0,12.7132,12.7332,12.6668,12.7199,32200.0
2011-12-15 12:00:00,19.18,19.3,19.13,19.25,30900.0,12.7332,12.8128,12.7,12.7796,30900.0
2011-12-15 12:30:00,19.25,19.27,19.13,19.18,64600.0,12.7796,12.7929,12.7,12.7332,64600.0
2011-12-15 13:00:00,19.18,19.22,19.14,19.17,35000.0,12.7332,12.7597,12.7066,12.7265,35000.0
2011-12-15 13:30:00,19.16,19.25,19.08,19.21,44900.0,12.7199,12.7796,12.6668,12.7531,44900.0
2011-12-15 14:00:00,19.21,19.3,19.21,19.26,51800.0,12.7531,12.8128,12.7531,12.7863,51800.0
2011-12-15 14:30:00,19.25,19.3,19.21,19.21,68900.0,12.7796,12.8128,12.7531,12.7531,68900.0
2011-12-15 15:00:00,19.22,19.32,19.21,19.24,86900.0,12.7597,12.8261,12.7531,12.773,86900.0
2011-12-15 15:30:00,19.24,19.3,19.18,19.25,199600.0,12.773,12.8128,12.7332,12.7796,199600.0
2011-12-16 09:30:00,19.48,19.64,19.31,19.48,297400.0,12.9323,13.0385,12.8195,12.9323,297400.0
2011-12-16 10:00:00,19.49,19.65,19.48,19.5,38300.0,12.939,13.0452,12.9323,12.9456,38300.0
2011-12-16 10:30:00,19.52,19.54,19.29,19.29,46400.0,12.9589,12.9721,12.8062,12.8062,46400.0
2011-12-16 11:00:00,19.3,19.35,19.24,19.25,36600.0,12.8128,12.846,12.773,12.7796,36600.0
2011-12-16 11:30:00,19.26,19.29,19.2,19.2,52600.0,12.7863,12.8062,12.7464,12.7464,52600.0
2011-12-16 12:00:00,19.2,19.23,19.11,19.16,23200.0,12.7464,12.7663,12.6867,12.7199,23200.0
2011-12-16 12:30:00,19.14,19.23,19.05,19.2,37400.0,12.7066,12.7663,12.6468,12.7464,37400.0
2011-12-16 13:00:00,19.2,19.26,19.16,19.23,18200.0,12.7464,12.7863,12.7199,12.7663,18200.0
2011-12-16 13:30:00,19.23,19.3,19.18,19.2,25000.0,12.7663,12.8128,12.7332,12.7464,25000.0
2011-12-16 14:00:00,19.19,19.23,19.11,19.12,19500.0,12.7398,12.7663,12.6867,12.6933,19500.0
2011-12-16 14:30:00,19.12,19.22,19.11,19.18,28100.0,12.6933,12.7597,12.6867,12.7332,28100.0
2011-12-16 15:00:00,19.19,19.26,19.19,19.19,70200.0,12.7398,12.7863,12.7398,12.7398,70200.0
2011-12-16 15:30:00,19.19,19.32,19.19,19.28,190100.0,12.7398,12.8261,12.7398,12.7995,190100.0
2011-12-19 09:30:00,19.52,19.67,19.5,19.56,57500.0,12.9589,13.0585,12.9456,12.9854,57500.0
2011-12-19 10:00:00,19.55,19.66,19.48,19.52,27600.0,12.9788,13.0518,12.9323,12.9589,27600.0
2011-12-19 10:30:00,19.52,19.61,19.37,19.38,17300.0,12.9589,13.0186,12.8593,12.8659,17300.0
2011-12-19 11:00:00,19.38,19.39,19.18,19.23,33600.0,12.8659,12.8726,12.7332,12.7663,33600.0
2011-12-19 11:30:00,19.26,19.26,19.04,19.05,26000.0,12.7863,12.7863,12.6402,12.6468,26000.0
2011-12-19 12:00:00,19.04,19.19,19.04,19.17,26900.0,12.6402,12.7398,12.6402,12.7265,26900.0
2011-12-19 12:30:00,19.17,19.24,19.11,19.23,17300.0,12.7265,12.773,12.6867,12.7663,17300.0
2011-12-19 13:00:00,19.24,19.26,19.17,19.19,16400.0,12.773,12.7863,12.7265,12.7398,16400.0
2011-12-19 13:30:00,19.2,19.26,19.13,19.24,21100.0,12.7464,12.7863,12.7,12.773,21100.0
2011-12-19 14:00:00,19.26,19.26,19.17,19.21,17200.0,12.7863,12.7863,12.7265,12.7531,17200.0
2011-12-19 14:30:00,19.21,19.23,19.16,19.2,18000.0,12.7531,12.7663,12.7199,12.7464,18000.0
2011-12-19 15:00:00,19.21,19.21,18.99,19.0,83600.0,12.7531,12.7531,12.607,12.6137,83600.0
2011-12-19 15:30:00,19.0,19.05,18.95,19.04,134400.0,12.6137,12.6468,12.5805,12.6402,134400.0
2011-12-20 09:30:00,19.5,19.74,19.42,19.62,83200.0,12.9456,13.1049,12.8925,13.0253,83200.0
2011-12-20 10:00:00,19.63,19.74,19.56,19.74,50600.0,13.0319,13.1049,12.9854,13.1049,50600.0
2011-12-20 10:30:00,19.75,19.75,19.62,19.65,34200.0,13.1116,13.1116,13.0253,13.0452,34200.0
2011-12-20 11:00:00,19.66,19.74,19.65,19.71,35800.0,13.0518,13.1049,13.0452,13.085,35800.0
2011-12-20 11:30:00,19.71,19.74,19.62,19.65,40100.0,13.085,13.1049,13.0253,13.0452,40100.0
2011-12-20 12:00:00,19.65,19.66,19.6,19.63,12500.0,13.0452,13.0518,13.012,13.0319,12500.0
2011-12-20 12:30:00,19.63,19.69,19.62,19.69,14800.0,13.0319,13.0717,13.0253,13.0717,14800.0
2011-12-20 13:00:00,19.7,19.74,19.65,19.68,19000.0,13.0784,13.1049,13.0452,13.0651,19000.0
2011-12-20 13:30:00,19.67,19.69,19.65,19.69,6500.0,13.0585,13.0717,13.0452,13.0717,6500.0
2011-12-20 14:00:00,19.69,19.7,19.62,19.66,35200.0,13.0717,13.0784,13.0253,13.0518,35200.0
2011-12-20 14:30:00,19.66,19.7,19.66,19.68,33600.0,13.0518,13.0784,13.0518,13.0651,33600.0
2011-12-20 15:00:00,19.67,19.7,19.61,19.63,77600.0,13.0585,13.0784,13.0186,13.0319,77600.0
2011-12-20 15:30:00,19.63,19.7,19.58,19.68,209400.0,13.0319,13.0784,12.9987,13.0651,209400.0
2011-12-21 09:30:00,19.67,19.67,19.46,19.62,41500.0,13.0585,13.0585,12.919,13.0253,41500.0
2011-12-21 10:00:00,19.63,19.8,19.55,19.74,25700.0,13.0319,13.1448,12.9788,13.1049,25700.0
2011-12-21 10:30:00,19.72,19.8,19.58,19.59,21200.0,13.0916,13.1448,12.9987,13.0053,21200.0
2011-12-21 11:00:00,19.59,19.61,19.49,19.5,20200.0,13.0053,13.0186,12.939,12.9456,20200.0
2011-12-21 11:30:00,19.49,19.58,19.46,19.52,15800.0,12.939,12.9987,12.919,12.9589,15800.0
2011-12-21 12:00:00,19.55,19.62,19.46,19.48,17500.0,12.9788,13.0253,12.919,12.9323,17500.0
2011-12-21 12:30:00,19.48,19.66,19.48,19.66,14800.0,12.9323,13.0518,12.9323,13.0518,14800.0
2011-12-21 13:00:00,19.65,19.72,19.65,19.67,11000.0,13.0452,13.0916,13.0452,13.0585,11000.0
2011-12-21 13:30:00,19.68,19.73,19.63,19.69,27900.0,13.0651,13.0983,13.0319,13.0717,27900.0
2011-12-21 14:00:00,19.7,19.74,19.67,19.73,22900.0,13.0784,13.1049,13.0585,13.0983,22900.0
2011-12-21 14:30:00,19.75,19.78,19.67,19.75,44600.0,13.1116,13.1315,13.0585,13.1116,44600.0
2011-12-21 15:00:00,19.74,19.85,19.73,19.81,33600.0,13.1049,13.178,13.0983,13.1514,33600.0
2011-12-21 15:30:00,19.82,19.93,19.72,19.83,123500.0,13.158,13.2311,13.0916,13.1647,123500.0
2011-12-22 09:30:00,19.96,20.0,19.83,19.99,44200.0,13.251,13.2775,13.1647,13.2709,44200.0
2011-12-22 10:00:00,20.0,20.0,19.9,19.98,22900.0,13.2775,13.2775,13.2111,13.2643,22900.0
2011-12-22 10:30:00,19.97,19.98,19.89,19.97,24000.0,13.2576,13.2643,13.2045,13.2576,24000.0
2011-12-22 11:00:00,19.95,19.99,19.9,19.93,24100.0,13.2443,13.2709,13.2111,13.2311,24100.0
2011-12-22 11:30:00,19.94,19.99,19.86,19.97,27800.0,13.2377,13.2709,13.1846,13.2576,27800.0
2011-12-22 12:00:00,19.99,20.09,19.96,20.09,48100.0,13.2709,13.3373,13.251,13.3373,48100.0
2011-12-22 12:30:00,20.09,20.14,20.06,20.09,22700.0,13.3373,13.3705,13.3174,13.3373,22700.0
2011-12-22 13:00:00,20.1,20.16,20.07,20.16,22100.0,13.3439,13.3838,13.324,13.3838,22100.0
2011-12-22 13:30:00,20.16,20.23,20.14,20.19,25000.0,13.3838,13.4302,13.3705,13.4037,25000.0
2011-12-22 14:00:00,20.19,20.22,20.18,20.2,20800.0,13.4037,13.4236,13.397,13.4103,20800.0
2011-12-22 14:30:00,20.2,20.2,20.1,20.12,60500.0,13.4103,13.4103,13.3439,13.3572,60500.0
2011-12-22 15:00:00,20.12,20.23,20.11,20.21,52600.0,13.3572,13.4302,13.3506,13.4169,52600.0
2011-12-22 15:30:00,20.21,20.22,20.03,20.09,138800.0,13.4169,13.4236,13.2974,13.3373,138800.0
2011-12-23 09:30:00,20.2,20.29,20.13,20.19,32400.0,13.4103,13.4701,13.3638,13.4037,32400.0
2011-12-23 10:00:00,20.19,20.21,20.13,20.14,12800.0,13.4037,13.4169,13.3638,13.3705,12800.0
2011-12-23 10:30:00,20.12,20.14,20.07,20.08,13400.0,13.3572,13.3705,13.324,13.3306,13400.0
2011-12-23 11:00:00,20.1,20.18,20.1,20.13,23300.0,13.3439,13.397,13.3439,13.3638,23300.0
2011-12-23 11:30:00,20.14,20.23,20.13,20.23,21700.0,13.3705,13.4302,13.3638,13.4302,21700.0
2011-12-23 12:00:00,20.23,20.25,20.22,20.25,14000.0,13.4302,13.4435,13.4236,13.4435,14000.0
2011-12-23 12:30:00,20.25,20.25,20.2,20.23,10800.0,13.4435,13.4435,13.4103,13.4302,10800.0
2011-12-23 13:00:00,20.23,20.23,20.16,20.17,14900.0,13.4302,13.4302,13.3838,13.3904,14900.0
2011-12-23 13:30:00,20.17,20.18,20.13,20.14,12800.0,13.3904,13.397,13.3638,13.3705,12800.0
2011-12-23 14:00:00,20.14,20.16,20.14,20.16,7800.0,13.3705,13.3838,13.3705,13.3838,7800.0
2011-12-23 14:30:00,20.16,20.17,20.12,20.16,11300.0,13.3838,13.3904,13.3572,13.3838,11300.0
2011-12-23 15:00:00,20.16,20.2,20.13,20.13,16900.0,13.3838,13.4103,13.3638,13.3638,16900.0
2011-12-23 15:30:00,20.13,20.15,20.07,20.13,131200.0,13.3638,13.3771,13.324,13.3638,131200.0
2011-12-27 09:30:00,20.1,20.15,20.0,20.13,20800.0,13.3439,13.3771,13.2775,13.3638,20800.0
2011-12-27 10:00:00,20.13,20.17,20.11,20.16,13200.0,13.3638,13.3904,13.3506,13.3838,13200.0
2011-12-27 10:30:00,20.18,20.21,20.11,20.12,11400.0,13.397,13.4169,13.3506,13.3572,11400.0
2011-12-27 11:00:00,20.12,20.13,20.1,20.12,18100.0,13.3572,13.3638,13.3439,13.3572,18100.0
2011-12-27 11:30:00,20.11,20.23,20.11,20.23,10600.0,13.3506,13.4302,13.3506,13.4302,10600.0
2011-12-27 12:00:00,20.23,20.34,20.23,20.32,10000.0,13.4302,13.5032,13.4302,13.49,10000.0
2011-12-27 12:30:00,20.33,20.34,20.2,20.2,19300.0,13.4966,13.5032,13.4103,13.4103,19300.0
2011-12-27 13:00:00,20.2,20.22,20.16,20.21,14600.0,13.4103,13.4236,13.3838,13.4169,14600.0
2011-12-27 13:30:00,20.22,20.27,20.22,20.23,14900.0,13.4236,13.4568,13.4236,13.4302,14900.0
2011-12-27 14:00:00,20.23,20.24,20.21,20.22,10700.0,13.4302,13.4369,13.4169,13.4236,10700.0
2011-12-27 14:30:00,20.22,20.22,20.18,20.19,15800.0,13.4236,13.4236,13.397,13.4037,15800.0
2011-12-27 15:00:00,20.19,20.19,20.16,20.17,27400.0,13.4037,13.4037,13.3838,13.3904,27400.0
2011-12-27 15:30:00,20.17,20.18,20.11,20.11,76600.0,13.3904,13.397,13.3506,13.3506,76600.0
2011-12-28 09:30:00,20.17,20.18,19.98,20.01,46900.0,13.3904,13.397,13.2643,13.2842,46900.0
2011-12-28 10:00:00,20.01,20.13,19.88,19.91,41200.0,13.2842,13.3638,13.1979,13.2178,41200.0
2011-12-28 10:30:00,19.9,19.95,19.86,19.95,24600.0,13.2111,13.2443,13.1846,13.2443,24600.0
2011-12-28 11:00:00,19.93,19.94,19.81,19.83,21500.0,13.2311,13.2377,13.1514,13.1647,21500.0
2011-12-28 11:30:00,19.82,19.82,19.72,19.77,14400.0,13.158,13.158,13.0916,13.1248,14400.0
2011-12-28 12:00:00,19.75,19.81,19.7,19.78,15200.0,13.1116,13.1514,13.0784,13.1315,15200.0
2011-12-28 12:30:00,19.79,19.8,19.7,19.72,20200.0,13.1381,13.1448,13.0784,13.0916,20200.0
2011-12-28 13:00:00,19.74,19.8,19.74,19.77,11900.0,13.1049,13.1448,13.1049,13.1248,11900.0
2011-12-28 13:30:00,19.78,19.82,19.76,19.8,14000.0,13.1315,13.158,13.1182,13.1448,14000.0
2011-12-28 14:00:00,19.79,19.8,19.69,19.72,21700.0,13.1381,13.1448,13.0717,13.0916,21700.0
2011-12-28 14:30:00,19.72,19.73,19.69,19.71,12800.0,13.0916,13.0983,13.0717,13.085,12800.0
2011-12-28 15:00:00,19.7,19.73,19.64,19.65,56400.0,13.0784,13.0983,13.0385,13.0452,56400.0
2011-12-28 15:30:00,19.66,19.67,19.58,19.61,98800.0,13.0518,13.0585,12.9987,13.0186,98800.0
2011-12-29 09:30:00,19.62,19.84,19.6,19.78,14600.0,13.0253,13.1713,13.012,13.1315,14600.0
2011-12-29 10:00:00,19.78,19.85,19.76,19.84,19000.0,13.1315,13.178,13.1182,13.1713,19000.0
2011-12-29 10:30:00,19.84,19.85,19.77,19.77,14400.0,13.1713,13.178,13.1248,13.1248,14400.0
2011-12-29 11:00:00,19.77,19.83,19.75,19.81,26400.0,13.1248,13.1647,13.1116,13.1514,26400.0
2011-12-29 11:30:00,19.81,19.83,19.77,19.79,21700.0,13.1514,13.1647,13.1248,13.1381,21700.0
2011-12-29 12:00:00,19.8,19.8,19.7,19.74,37000.0,13.1448,13.1448,13.0784,13.1049,37000.0
2011-12-29 12:30:00,19.72,19.79,19.7,19.78,12100.0,13.0916,13.1381,13.0784,13.1315,12100.0
2011-12-29 13:00:00,19.79,19.82,19.74,19.79,14100.0,13.1381,13.158,13.1049,13.1381,14100.0
2011-12-29 13:30:00,19.78,19.83,19.77,19.79,8400.0,13.1315,13.1647,13.1248,13.1381,8400.0
2011-12-29 14:00:00,19.8,19.83,19.79,19.79,11500.0,13.1448,13.1647,13.1381,13.1381,11500.0
2011-12-29 14:30:00,19.79,19.81,19.78,19.8,12100.0,13.1381,13.1514,13.1315,13.1448,12100.0
2011-12-29 15:00:00,19.8,19.82,19.7,19.75,38200.0,13.1448,13.158,13.0784,13.1116,38200.0
2011-12-29 15:30:00,19.75,19.82,19.74,19.76,65600.0,13.1116,13.158,13.1049,13.1182,65600.0
2011-12-30 09:30:00,19.83,19.92,19.73,19.87,62900.0,13.1647,13.2244,13.0983,13.1912,62900.0
2011-12-30 10:00:00,19.86,19.88,19.81,19.84,12100.0,13.1846,13.1979,13.1514,13.1713,12100.0
2011-12-30 10:30:00,19.83,19.86,19.77,19.83,12000.0,13.1647,13.1846,13.1248,13.1647,12000.0
2011-12-30 11:00:00,19.83,19.84,19.76,19.83,14600.0,13.1647,13.1713,13.1182,13.1647,14600.0
2011-12-30 11:30:00,19.83,19.84,19.8,19.82,6800.0,13.1647,13.1713,13.1448,13.158,6800.0
2011-12-30 12:00:00,19.81,19.82,19.76,19.78,7300.0,13.1514,13.158,13.1182,13.1315,7300.0
2011-12-30 12:30:00,19.77,19.79,19.76,19.79,11400.0,13.1248,13.1381,13.1182,13.1381,11400.0
2011-12-30 13:00:00,19.78,19.78,19.76,19.77,7900.0,13.1315,13.1315,13.1182,13.1248,7900.0
2011-12-30 13:30:00,19.77,19.79,19.76,19.77,14200.0,13.1248,13.1381,13.1182,13.1248,14200.0
2011-12-30 14:00:00,19.76,19.78,19.7,19.7,22900.0,13.1182,13.1315,13.0784,13.0784,22900.0
2011-12-30 14:30:00,19.72,19.73,19.68,19.69,16900.0,13.0916,13.0983,13.0651,13.0717,16900.0
2011-12-30 15:00:00,19.69,19.73,19.68,19.71,26600.0,13.0717,13.0983,13.0651,13.085,26600.0
2011-12-30 15:30:00,19.71,19.72,19.64,19.64,104800.0,13.085,13.0916,13.0385,13.0385,104800.0
2012-01-03 09:30:00,20.22,20.3,20.13,20.18,79700.0,13.4236,13.4767,13.3638,13.397,79700.0
2012-01-03 10:00:00,20.19,20.32,20.15,20.32,75900.0,13.4037,13.49,13.3771,13.49,75900.0
2012-01-03 10:30:00,20.31,20.33,20.23,20.25,68300.0,13.4833,13.4966,13.4302,13.4435,68300.0
2012-01-03 11:00:00,20.25,20.25,20.17,20.17,38400.0,13.4435,13.4435,13.3904,13.3904,38400.0
2012-01-03 11:30:00,20.17,20.2,20.06,20.06,37400.0,13.3904,13.4103,13.3174,13.3174,37400.0
2012-01-03 12:00:00,20.05,20.09,20.04,20.06,32900.0,13.3107,13.3373,13.3041,13.3174,32900.0
2012-01-03 12:30:00,20.06,20.06,19.93,19.97,23700.0,13.3174,13.3174,13.2311,13.2576,23700.0
2012-01-03 13:00:00,19.98,20.01,19.92,19.95,33800.0,13.2643,13.2842,13.2244,13.2443,33800.0
2012-01-03 13:30:00,19.95,20.02,19.93,20.02,20300.0,13.2443,13.2908,13.2311,13.2908,20300.0
2012-01-03 14:00:00,20.02,20.03,19.98,20.02,37800.0,13.2908,13.2974,13.2643,13.2908,37800.0
2012-01-03 14:30:00,20.03,20.08,20.01,20.06,52300.0,13.2974,13.3306,13.2842,13.3174,52300.0
2012-01-03 15:00:00,20.06,20.08,20.02,20.06,61800.0,13.3174,13.3306,13.2908,13.3174,61800.0
2012-01-03 15:30:00,20.05,20.14,20.02,20.05,129000.0,13.3107,13.3705,13.2908,13.3107,129000.0
2012-01-04 09:30:00,20.03,20.15,19.94,20.11,38800.0,13.2974,13.3771,13.2377,13.3506,38800.0
2012-01-04 10:00:00,20.12,20.14,20.01,20.06,35700.0,13.3572,13.3705,13.2842,13.3174,35700.0
2012-01-04 10:30:00,20.04,20.12,20.0,20.08,19700.0,13.3041,13.3572,13.2775,13.3306,19700.0
2012-01-04 11:00:00,20.08,20.13,20.04,20.13,22400.0,13.3306,13.3638,13.3041,13.3638,22400.0
2012-01-04 11:30:00,20.12,20.19,20.08,20.1,29000.0,13.3572,13.4037,13.3306,13.3439,29000.0
2012-01-04 12:00:00,20.1,20.19,20.09,20.18,30300.0,13.3439,13.4037,13.3373,13.397,30300.0
2012-01-04 12:30:00,20.18,20.22,20.16,20.2,136900.0,13.397,13.4236,13.3838,13.4103,136900.0
2012-01-04 13:00:00,20.2,20.2,20.07,20.1,40900.0,13.4103,13.4103,13.324,13.3439,40900.0
2012-01-04 13:30:00,20.09,20.11,20.02,20.03,53200.0,13.3373,13.3506,13.2908,13.2974,53200.0
2012-01-04 14:00:00,20.03,20.04,19.9,19.97,75700.0,13.2974,13.3041,13.2111,13.2576,75700.0
2012-01-04 14:30:00,19.99,20.04,19.98,20.0,69700.0,13.2709,13.3041,13.2643,13.2775,69700.0
2012-01-04 15:00:00,20.0,20.11,19.99,20.11,112100.0,13.2775,13.3506,13.2709,13.3506,112100.0
2012-01-04 15:30:00,20.12,20.2,20.12,20.17,175800.0,13.3572,13.4103,13.3572,13.3904,175800.0
2012-01-05 09:30:00,20.08,20.09,19.81,19.87,41100.0,13.3306,13.3373,13.1514,13.1912,41100.0
2012-01-05 10:00:00,19.86,19.98,19.77,19.91,40200.0,13.1846,13.2643,13.1248,13.2178,40200.0
2012-01-05 10:30:00,19.92,19.93,19.75,19.82,43500.0,13.2244,13.2311,13.1116,13.158,43500.0
2012-01-05 11:00:00,19.81,19.97,19.79,19.96,31000.0,13.1514,13.2576,13.1381,13.251,31000.0
2012-01-05 11:30:00,19.97,20.03,19.95,20.01,184100.0,13.2576,13.2974,13.2443,13.2842,184100.0
2012-01-05 12:00:00,20.01,20.12,20.01,20.12,32600.0,13.2842,13.3572,13.2842,13.3572,32600.0
2012-01-05 12:30:00,20.12,20.28,20.08,20.27,36100.0,13.3572,13.4634,13.3306,13.4568,36100.0
2012-01-05 13:00:00,20.27,20.4,20.26,20.4,20200.0,13.4568,13.5431,13.4501,13.5431,20200.0
2012-01-05 13:30:00,20.39,20.45,20.38,20.39,26300.0,13.5364,13.5763,13.5298,13.5364,26300.0
2012-01-05 14:00:00,20.4,20.4,20.25,20.25,32400.0,13.5431,13.5431,13.4435,13.4435,32400.0
2012-01-05 14:30:00,20.26,20.36,20.25,20.34,37300.0,13.4501,13.5165,13.4435,13.5032,37300.0
2012-01-05 15:00:00,20.33,20.4,20.29,20.36,84100.0,13.4966,13.5431,13.4701,13.5165,84100.0
2012-01-05 15:30:00,20.36,20.42,20.33,20.37,115300.0,13.5165,13.5564,13.4966,13.5232,115300.0
2012-01-06 09:30:00,20.44,20.44,20.18,20.27,47300.0,13.5696,13.5696,13.397,13.4568,47300.0
2012-01-06 10:00:00,20.3,20.54,20.25,20.51,43100.0,13.4767,13.636,13.4435,13.6161,43100.0
2012-01-06 10:30:00,20.51,20.66,20.51,20.59,56600.0,13.6161,13.7157,13.6161,13.6692,56600.0
2012-01-06 11:00:00,20.61,20.75,20.61,20.73,39700.0,13.6825,13.7754,13.6825,13.7622,39700.0
2012-01-06 11:30:00,20.72,20.79,20.71,20.77,31900.0,13.7555,13.802,13.7489,13.7887,31900.0
2012-01-06 12:00:00,20.78,20.78,20.7,20.74,27000.0,13.7954,13.7954,13.7422,13.7688,27000.0
2012-01-06 12:30:00,20.75,20.8,20.67,20.7,22500.0,13.7754,13.8086,13.7223,13.7422,22500.0
2012-01-06 13:00:00,20.69,20.75,20.66,20.69,45200.0,13.7356,13.7754,13.7157,13.7356,45200.0
2012-01-06 13:30:00,20.69,20.86,20.67,20.83,57700.0,13.7356,13.8485,13.7223,13.8285,57700.0
2012-01-06 14:00:00,20.84,20.85,20.73,20.75,78600.0,13.8352,13.8418,13.7622,13.7754,78600.0
2012-01-06 14:30:00,20.75,20.82,20.75,20.78,39400.0,13.7754,13.8219,13.7754,13.7954,39400.0
2012-01-06 15:00:00,20.76,20.83,20.72,20.72,37900.0,13.7821,13.8285,13.7555,13.7555,37900.0
2012-01-06 15:30:00,20.72,20.78,20.64,20.65,103200.0,13.7555,13.7954,13.7024,13.7091,103200.0
2012-01-09 09:30:00,20.74,20.94,20.68,20.93,97300.0,13.7688,13.9016,13.729,13.8949,97300.0
2012-01-09 10:00:00,20.94,20.98,20.87,20.91,66900.0,13.9016,13.9281,13.8551,13.8817,66900.0
2012-01-09 10:30:00,20.9,20.95,20.77,20.79,54500.0,13.875,13.9082,13.7887,13.802,54500.0
2012-01-09 11:00:00,20.8,20.8,20.61,20.65,34100.0,13.8086,13.8086,13.6825,13.7091,34100.0
2012-01-09 11:30:00,20.65,20.75,20.62,20.74,22200.0,13.7091,13.7754,13.6891,13.7688,22200.0
2012-01-09 12:00:00,20.74,20.81,20.72,20.8,28500.0,13.7688,13.8153,13.7555,13.8086,28500.0
2012-01-09 12:30:00,20.8,20.84,20.76,20.79,16000.0,13.8086,13.8352,13.7821,13.802,16000.0
2012-01-09 13:00:00,20.81,20.84,20.79,20.84,13700.0,13.8153,13.8352,13.802,13.8352,13700.0
2012-01-09 13:30:00,20.82,20.84,20.77,20.81,22300.0,13.8219,13.8352,13.7887,13.8153,22300.0
2012-01-09 14:00:00,20.82,20.83,20.76,20.78,24300.0,13.8219,13.8285,13.7821,13.7954,24300.0
2012-01-09 14:30:00,20.78,20.84,20.71,20.71,36700.0,13.7954,13.8352,13.7489,13.7489,36700.0
2012-01-09 15:00:00,20.72,20.77,20.7,20.7,39500.0,13.7555,13.7887,13.7422,13.7422,39500.0
2012-01-09 15:30:00,20.7,20.75,20.67,20.68,117100.0,13.7422,13.7754,13.7223,13.729,117100.0
2012-01-10 09:30:00,20.97,21.0,20.87,21.0,41900.0,13.9215,13.9414,13.8551,13.9414,41900.0
2012-01-10 10:00:00,21.02,21.06,20.91,20.93,45500.0,13.9547,13.9812,13.8817,13.8949,45500.0
2012-01-10 10:30:00,20.93,20.95,20.89,20.92,23000.0,13.8949,13.9082,13.8684,13.8883,23000.0
2012-01-10 11:00:00,20.92,20.93,20.88,20.88,18800.0,13.8883,13.8949,13.8617,13.8617,18800.0
2012-01-10 11:30:00,20.89,20.89,20.82,20.84,20200.0,13.8684,13.8684,13.8219,13.8352,20200.0
2012-01-10 12:00:00,20.84,20.85,20.74,20.76,44600.0,13.8352,13.8418,13.7688,13.7821,44600.0
2012-01-10 12:30:00,20.75,20.8,20.71,20.74,42400.0,13.7754,13.8086,13.7489,13.7688,42400.0
2012-01-10 13:00:00,20.74,20.75,20.64,20.68,29600.0,13.7688,13.7754,13.7024,13.729,29600.0
2012-01-10 13:30:00,20.69,20.77,20.69,20.76,26000.0,13.7356,13.7887,13.7356,13.7821,26000.0
2012-01-10 14:00:00,20.77,20.8,20.74,20.77,30600.0,13.7887,13.8086,13.7688,13.7887,30600.0
2012-01-10 14:30:00,20.78,20.86,20.78,20.83,30300.0,13.7954,13.8485,13.7954,13.8285,30300.0
2012-01-10 15:00:00,20.83,20.84,20.75,20.75,38200.0,13.8285,13.8352,13.7754,13.7754,38200.0
2012-01-10 15:30:00,20.74,20.77,20.67,20.71,161400.0,13.7688,13.7887,13.7223,13.7489,161400.0
2012-01-11 09:30:00,20.69,20.95,20.61,20.8,36600.0,13.7356,13.9082,13.6825,13.8086,36600.0
2012-01-11 10:00:00,20.81,20.96,20.8,20.92,16200.0,13.8153,13.9149,13.8086,13.8883,16200.0
2012-01-11 10:30:00,20.92,20.96,20.82,20.85,13700.0,13.8883,13.9149,13.8219,13.8418,13700.0
2012-01-11 11:00:00,20.84,20.86,20.78,20.82,15300.0,13.8352,13.8485,13.7954,13.8219,15300.0
2012-01-11 11:30:00,20.81,20.86,20.77,20.77,24500.0,13.8153,13.8485,13.7887,13.7887,24500.0
2012-01-11 12:00:00,20.79,20.81,20.72,20.77,19500.0,13.802,13.8153,13.7555,13.7887,19500.0
2012-01-11 12:30:00,20.77,20.78,20.74,20.75,16200.0,13.7887,13.7954,13.7688,13.7754,16200.0
2012-01-11 13:00:00,20.75,20.79,20.72,20.76,32300.0,13.7754,13.802,13.7555,13.7821,32300.0
2012-01-11 13:30:00,20.76,20.79,20.74,20.74,34700.0,13.7821,13.802,13.7688,13.7688,34700.0
2012-01-11 14:00:00,20.74,20.77,20.68,20.69,28300.0,13.7688,13.7887,13.729,13.7356,28300.0
2012-01-11 14:30:00,20.7,20.78,20.69,20.75,46900.0,13.7422,13.7954,13.7356,13.7754,46900.0
2012-01-11 15:00:00,20.75,20.79,20.74,20.77,66300.0,13.7754,13.802,13.7688,13.7887,66300.0
2012-01-11 15:30:00,20.77,20.78,20.73,20.74,112300.0,13.7887,13.7954,13.7622,13.7688,112300.0
2012-01-12 09:30:00,20.75,20.8,20.67,20.77,52200.0,13.7754,13.8086,13.7223,13.7887,52200.0
2012-01-12 10:00:00,20.79,20.8,20.58,20.61,41300.0,13.802,13.8086,13.6626,13.6825,41300.0
2012-01-12 10:30:00,20.6,20.7,20.58,20.7,17200.0,13.6759,13.7422,13.6626,13.7422,17200.0
2012-01-12 11:00:00,20.72,20.77,20.72,20.75,55200.0,13.7555,13.7887,13.7555,13.7754,55200.0
2012-01-12 11:30:00,20.75,20.86,20.73,20.86,24200.0,13.7754,13.8485,13.7622,13.8485,24200.0
2012-01-12 12:00:00,20.87,20.93,20.86,20.93,16600.0,13.8551,13.8949,13.8485,13.8949,16600.0
2012-01-12 12:30:00,20.93,20.99,20.92,20.96,58200.0,13.8949,13.9348,13.8883,13.9149,58200.0
2012-01-12 13:00:00,20.96,20.98,20.92,20.92,23400.0,13.9149,13.9281,13.8883,13.8883,23400.0
2012-01-12 13:30:00,20.92,20.99,20.88,20.99,22800.0,13.8883,13.9348,13.8617,13.9348,22800.0
2012-01-12 14:00:00,20.99,21.0,20.93,21.0,25500.0,13.9348,13.9414,13.8949,13.9414,25500.0
2012-01-12 14:30:00,21.0,21.06,20.99,21.01,42800.0,13.9414,13.9812,13.9348,13.948,42800.0
2012-01-12 15:00:00,21.0,21.0,20.92,20.92,54800.0,13.9414,13.9414,13.8883,13.8883,54800.0
2012-01-12 15:30:00,20.92,21.08,20.92,21.03,161100.0,13.8883,13.9945,13.8883,13.9613,161100.0
2012-01-13 09:30:00,22.5,22.62,22.08,22.15,438200.0,14.9372,15.0169,14.6584,14.7049,438200.0
2012-01-13 10:00:00,22.15,22.22,21.84,21.86,213300.0,14.7049,14.7513,14.4991,14.5123,213300.0
2012-01-13 10:30:00,21.89,21.94,21.64,21.65,123700.0,14.5323,14.5655,14.3663,14.3729,123700.0
2012-01-13 11:00:00,21.65,21.68,21.58,21.61,84100.0,14.3729,14.3928,14.3265,14.3464,84100.0
2012-01-13 11:30:00,21.6,21.77,21.6,21.64,140500.0,14.3397,14.4526,14.3397,14.3663,140500.0
2012-01-13 12:00:00,21.64,21.65,21.55,21.56,84400.0,14.3663,14.3729,14.3065,14.3132,84400.0
2012-01-13 12:30:00,21.55,21.56,21.36,21.37,80500.0,14.3065,14.3132,14.1804,14.187,80500.0
2012-01-13 13:00:00,21.37,21.41,21.26,21.28,48400.0,14.187,14.2136,14.114,14.1273,48400.0
2012-01-13 13:30:00,21.29,21.31,21.14,21.16,89600.0,14.1339,14.1472,14.0344,14.0476,89600.0
2012-01-13 14:00:00,21.17,21.3,21.17,21.27,80400.0,14.0543,14.1406,14.0543,14.1207,80400.0
2012-01-13 14:30:00,21.27,21.31,21.21,21.29,50100.0,14.1207,14.1472,14.0808,14.1339,50100.0
2012-01-13 15:00:00,21.3,21.38,21.24,21.29,100000.0,14.1406,14.1937,14.1007,14.1339,100000.0
2012-01-13 15:30:00,21.3,21.43,21.3,21.42,249600.0,14.1406,14.2269,14.1406,14.2202,249600.0
2012-01-17 09:30:00,21.58,21.76,21.5,21.52,48300.0,14.3265,14.446,14.2733,14.2866,48300.0
2012-01-17 10:00:00,21.54,21.61,21.46,21.51,28800.0,14.2999,14.3464,14.2468,14.28,28800.0
2012-01-17 10:30:00,21.51,21.57,21.48,21.55,21800.0,14.28,14.3198,14.2601,14.3065,21800.0
2012-01-17 11:00:00,21.55,21.62,21.55,21.58,30000.0,14.3065,14.353,14.3065,14.3265,30000.0
2012-01-17 11:30:00,21.58,21.6,21.54,21.56,51000.0,14.3265,14.3397,14.2999,14.3132,51000.0
2012-01-17 12:00:00,21.55,21.67,21.55,21.6,30700.0,14.3065,14.3862,14.3065,14.3397,30700.0
2012-01-17 12:30:00,21.59,21.6,21.51,21.6,26600.0,14.3331,14.3397,14.28,14.3397,26600.0
2012-01-17 13:00:00,21.59,21.63,21.56,21.58,29500.0,14.3331,14.3597,14.3132,14.3265,29500.0
2012-01-17 13:30:00,21.59,21.69,21.56,21.69,24100.0,14.3331,14.3995,14.3132,14.3995,24100.0
2012-01-17 14:00:00,21.69,21.73,21.66,21.71,46400.0,14.3995,14.426,14.3796,14.4128,46400.0
2012-01-17 14:30:00,21.7,21.71,21.63,21.64,34800.0,14.4061,14.4128,14.3597,14.3663,34800.0
2012-01-17 15:00:00,21.64,21.67,21.56,21.67,54100.0,14.3663,14.3862,14.3132,14.3862,54100.0
2012-01-17 15:30:00,21.67,21.75,21.65,21.71,141900.0,14.3862,14.4393,14.3729,14.4128,141900.0
2012-01-18 09:30:00,21.74,21.79,21.51,21.73,29800.0,14.4327,14.4659,14.28,14.426,29800.0
2012-01-18 10:00:00,21.71,21.84,21.69,21.82,16800.0,14.4128,14.4991,14.3995,14.4858,16800.0
2012-01-18 10:30:00,21.83,21.96,21.8,21.88,30700.0,14.4924,14.5787,14.4725,14.5256,30700.0
2012-01-18 11:00:00,21.86,21.89,21.83,21.84,23700.0,14.5123,14.5323,14.4924,14.4991,23700.0
2012-01-18 11:30:00,21.84,21.92,21.78,21.8,46000.0,14.4991,14.5522,14.4592,14.4725,46000.0
2012-01-18 12:00:00,21.78,21.85,21.78,21.8,26200.0,14.4592,14.5057,14.4592,14.4725,26200.0
2012-01-18 12:30:00,21.82,21.83,21.76,21.8,16400.0,14.4858,14.4924,14.446,14.4725,16400.0
2012-01-18 13:00:00,21.79,21.81,21.77,21.78,20700.0,14.4659,14.4791,14.4526,14.4592,20700.0
2012-01-18 13:30:00,21.77,21.82,21.7,21.74,16800.0,14.4526,14.4858,14.4061,14.4327,16800.0
2012-01-18 14:00:00,21.72,21.8,21.72,21.77,22400.0,14.4194,14.4725,14.4194,14.4526,22400.0
2012-01-18 14:30:00,21.8,21.8,21.72,21.74,18500.0,14.4725,14.4725,14.4194,14.4327,18500.0
2012-01-18 15:00:00,21.75,21.77,21.7,21.71,48500.0,14.4393,14.4526,14.4061,14.4128,48500.0
2012-01-18 15:30:00,21.7,21.75,21.68,21.73,124200.0,14.4061,14.4393,14.3928,14.426,124200.0
2012-01-19 09:30:00,21.89,21.89,21.65,21.72,29700.0,14.5323,14.5323,14.3729,14.4194,29700.0
2012-01-19 10:00:00,21.67,21.7,21.56,21.59,55900.0,14.3862,14.4061,14.3132,14.3331,55900.0
2012-01-19 10:30:00,21.59,21.74,21.59,21.7,31600.0,14.3331,14.4327,14.3331,14.4061,31600.0
2012-01-19 11:00:00,21.72,21.82,21.71,21.81,29300.0,14.4194,14.4858,14.4128,14.4791,29300.0
2012-01-19 11:30:00,21.8,21.89,21.8,21.86,34600.0,14.4725,14.5323,14.4725,14.5123,34600.0
2012-01-19 12:00:00,21.84,21.86,21.78,21.79,20100.0,14.4991,14.5123,14.4592,14.4659,20100.0
2012-01-19 12:30:00,21.79,21.8,21.74,21.79,36600.0,14.4659,14.4725,14.4327,14.4659,36600.0
2012-01-19 13:00:00,21.8,21.86,21.78,21.86,11300.0,14.4725,14.5123,14.4592,14.5123,11300.0
2012-01-19 13:30:00,21.86,21.94,21.86,21.92,32900.0,14.5123,14.5655,14.5123,14.5522,32900.0
2012-01-19 14:00:00,21.92,21.96,21.91,21.95,25600.0,14.5522,14.5787,14.5455,14.5721,25600.0
2012-01-19 14:30:00,21.96,21.96,21.84,21.86,34200.0,14.5787,14.5787,14.4991,14.5123,34200.0
2012-01-19 15:00:00,21.86,21.91,21.84,21.9,37100.0,14.5123,14.5455,14.4991,14.5389,37100.0
2012-01-19 15:30:00,21.89,21.9,21.83,21.9,101600.0,14.5323,14.5389,14.4924,14.5389,101600.0
2012-01-20 09:30:00,21.95,22.05,21.81,22.02,47700.0,14.5721,14.6385,14.4791,14.6186,47700.0
2012-01-20 10:00:00,22.01,22.11,21.99,22.09,94300.0,14.6119,14.6783,14.5986,14.665,94300.0
2012-01-20 10:30:00,22.09,22.14,21.97,22.12,80900.0,14.665,14.6982,14.5854,14.685,80900.0
2012-01-20 11:00:00,22.12,22.13,22.09,22.12,30500.0,14.685,14.6916,14.665,14.685,30500.0
2012-01-20 11:30:00,22.11,22.17,22.1,22.15,65300.0,14.6783,14.7181,14.6717,14.7049,65300.0
2012-01-20 12:00:00,22.15,22.2,22.13,22.19,21600.0,14.7049,14.7381,14.6916,14.7314,21600.0
2012-01-20 12:30:00,22.18,22.21,22.17,22.18,22900.0,14.7248,14.7447,14.7181,14.7248,22900.0
2012-01-20 13:00:00,22.18,22.25,22.18,22.23,26000.0,14.7248,14.7713,14.7248,14.758,26000.0
2012-01-20 13:30:00,22.22,22.22,22.17,22.18,15100.0,14.7513,14.7513,14.7181,14.7248,15100.0
2012-01-20 14:00:00,22.19,22.19,22.1,22.11,28600.0,14.7314,14.7314,14.6717,14.6783,28600.0
2012-01-20 14:30:00,22.11,22.12,22.09,22.11,43900.0,14.6783,14.685,14.665,14.6783,43900.0
2012-01-20 15:00:00,22.12,22.14,22.1,22.12,52900.0,14.685,14.6982,14.6717,14.685,52900.0
2012-01-20 15:30:00,22.12,22.25,22.11,22.19,106000.0,14.685,14.7713,14.6783,14.7314,106000.0
2012-01-23 09:30:00,22.28,22.37,22.19,22.34,55200.0,14.7912,14.8509,14.7314,14.831,55200.0
2012-01-23 10:00:00,22.36,22.44,22.33,22.37,38300.0,14.8443,14.8974,14.8244,14.8509,38300.0
2012-01-23 10:30:00,22.38,22.39,22.21,22.25,42200.0,14.8576,14.8642,14.7447,14.7713,42200.0
2012-01-23 11:00:00,22.26,22.28,22.02,22.05,33000.0,14.7779,14.7912,14.6186,14.6385,33000.0
2012-01-23 11:30:00,22.05,22.1,21.98,22.04,21600.0,14.6385,14.6717,14.592,14.6318,21600.0
2012-01-23 12:00:00,22.01,22.08,21.99,22.07,20000.0,14.6119,14.6584,14.5986,14.6518,20000.0
2012-01-23 12:30:00,22.08,22.08,22.03,22.05,17500.0,14.6584,14.6584,14.6252,14.6385,17500.0
2012-01-23 13:00:00,22.06,22.13,22.05,22.13,10500.0,14.6451,14.6916,14.6385,14.6916,10500.0
2012-01-23 13:30:00,22.13,22.2,22.13,22.2,23400.0,14.6916,14.7381,14.6916,14.7381,23400.0
2012-01-23 14:00:00,22.19,22.21,22.14,22.15,23600.0,14.7314,14.7447,14.6982,14.7049,23600.0
2012-01-23 14:30:00,22.16,22.17,22.07,22.16,34400.0,14.7115,14.7181,14.6518,14.7115,34400.0
2012-01-23 15:00:00,22.14,22.17,22.05,22.07,35000.0,14.6982,14.7181,14.6385,14.6518,35000.0
2012-01-23 15:30:00,22.07,22.15,22.05,22.12,84700.0,14.6518,14.7049,14.6385,14.685,84700.0
2012-01-24 09:30:00,22.01,22.14,21.92,22.09,26900.0,14.6119,14.6982,14.5522,14.665,26900.0
2012-01-24 10:00:00,22.1,22.2,21.99,22.0,24500.0,14.6717,14.7381,14.5986,14.6053,24500.0
2012-01-24 10:30:00,22.0,22.03,21.95,22.0,30800.0,14.6053,14.6252,14.5721,14.6053,30800.0
2012-01-24 11:00:00,21.99,22.1,21.97,22.04,68300.0,14.5986,14.6717,14.5854,14.6318,68300.0
2012-01-24 11:30:00,22.04,22.09,22.03,22.04,16000.0,14.6318,14.665,14.6252,14.6318,16000.0
2012-01-24 12:00:00,22.04,22.14,22.04,22.12,27900.0,14.6318,14.6982,14.6318,14.685,27900.0
2012-01-24 12:30:00,22.11,22.23,22.11,22.21,51300.0,14.6783,14.758,14.6783,14.7447,51300.0
2012-01-24 13:00:00,22.21,22.21,22.05,22.05,38500.0,14.7447,14.7447,14.6385,14.6385,38500.0
2012-01-24 13:30:00,22.04,22.05,22.0,22.04,10400.0,14.6318,14.6385,14.6053,14.6318,10400.0
2012-01-24 14:00:00,22.05,22.11,22.03,22.06,18700.0,14.6385,14.6783,14.6252,14.6451,18700.0
2012-01-24 14:30:00,22.08,22.12,22.06,22.09,23200.0,14.6584,14.685,14.6451,14.665,23200.0
2012-01-24 15:00:00,22.1,22.15,22.07,22.09,60400.0,14.6717,14.7049,14.6518,14.665,60400.0
2012-01-24 15:30:00,22.08,22.12,22.04,22.09,102000.0,14.6584,14.685,14.6318,14.665,102000.0
2012-01-25 09:30:00,22.09,22.09,21.91,21.91,24400.0,14.665,14.665,14.5455,14.5455,24400.0
2012-01-25 10:00:00,21.93,22.01,21.93,22.0,18500.0,14.5588,14.6119,14.5588,14.6053,18500.0
2012-01-25 10:30:00,21.97,22.01,21.9,22.01,20000.0,14.5854,14.6119,14.5389,14.6119,20000.0
2012-01-25 11:00:00,22.01,22.15,22.0,22.13,50600.0,14.6119,14.7049,14.6053,14.6916,50600.0
2012-01-25 11:30:00,22.13,22.13,22.04,22.08,11500.0,14.6916,14.6916,14.6318,14.6584,11500.0
2012-01-25 12:00:00,22.09,22.13,22.01,22.04,58100.0,14.665,14.6916,14.6119,14.6318,58100.0
2012-01-25 12:30:00,22.04,22.17,22.01,22.08,50900.0,14.6318,14.7181,14.6119,14.6584,50900.0
2012-01-25 13:00:00,22.09,22.24,22.06,22.2,39000.0,14.665,14.7646,14.6451,14.7381,39000.0
2012-01-25 13:30:00,22.21,22.36,22.2,22.32,35600.0,14.7447,14.8443,14.7381,14.8177,35600.0
2012-01-25 14:00:00,22.34,22.34,22.11,22.12,45400.0,14.831,14.831,14.6783,14.685,45400.0
2012-01-25 14:30:00,22.14,22.17,22.07,22.11,41300.0,14.6982,14.7181,14.6518,14.6783,41300.0
2012-01-25 15:00:00,22.11,22.13,22.04,22.11,60200.0,14.6783,14.6916,14.6318,14.6783,60200.0
2012-01-25 15:30:00,22.11,22.23,22.05,22.11,181500.0,14.6783,14.758,14.6385,14.6783,181500.0
2012-01-26 09:30:00,22.29,22.4,22.25,22.36,44300.0,14.7978,14.8708,14.7713,14.8443,44300.0
2012-01-26 10:00:00,22.34,22.34,22.15,22.17,33500.0,14.831,14.831,14.7049,14.7181,33500.0
2012-01-26 10:30:00,22.15,22.21,22.0,22.0,37400.0,14.7049,14.7447,14.6053,14.6053,37400.0
2012-01-26 11:00:00,22.01,22.19,21.98,22.19,31700.0,14.6119,14.7314,14.592,14.7314,31700.0
2012-01-26 11:30:00,22.18,22.31,22.16,22.3,35200.0,14.7248,14.8111,14.7115,14.8044,35200.0
2012-01-26 12:00:00,22.27,22.28,22.19,22.26,61500.0,14.7845,14.7912,14.7314,14.7779,61500.0
2012-01-26 12:30:00,22.26,22.26,22.2,22.21,15400.0,14.7779,14.7779,14.7381,14.7447,15400.0
2012-01-26 13:00:00,22.2,22.21,22.16,22.2,33600.0,14.7381,14.7447,14.7115,14.7381,33600.0
2012-01-26 13:30:00,22.18,22.2,22.02,22.06,34400.0,14.7248,14.7381,14.6186,14.6451,34400.0
2012-01-26 14:00:00,22.06,22.1,22.01,22.09,32200.0,14.6451,14.6717,14.6119,14.665,32200.0
2012-01-26 14:30:00,22.08,22.08,22.0,22.02,64100.0,14.6584,14.6584,14.6053,14.6186,64100.0
2012-01-26 15:00:00,22.01,22.03,21.92,21.92,53000.0,14.6119,14.6252,14.5522,14.5522,53000.0
2012-01-26 15:30:00,21.92,21.98,21.91,21.96,155500.0,14.5522,14.592,14.5455,14.5787,155500.0
2012-01-27 09:30:00,21.99,22.38,21.99,22.22,71700.0,14.5986,14.8576,14.5986,14.7513,71700.0
2012-01-27 10:00:00,22.24,22.42,22.19,22.39,59300.0,14.7646,14.8841,14.7314,14.8642,59300.0
2012-01-27 10:30:00,22.39,22.44,22.33,22.41,36500.0,14.8642,14.8974,14.8244,14.8775,36500.0
2012-01-27 11:00:00,22.42,22.5,22.36,22.47,96900.0,14.8841,14.9372,14.8443,14.9173,96900.0
2012-01-27 11:30:00,22.48,22.52,22.42,22.49,45800.0,14.9239,14.9505,14.8841,14.9306,45800.0
2012-01-27 12:00:00,22.5,22.53,22.42,22.53,31800.0,14.9372,14.9571,14.8841,14.9571,31800.0
2012-01-27 12:30:00,22.52,22.54,22.45,22.5,27000.0,14.9505,14.9638,14.904,14.9372,27000.0
2012-01-27 13:00:00,22.5,22.56,22.46,22.5,45900.0,14.9372,14.9771,14.9107,14.9372,45900.0
2012-01-27 13:30:00,22.52,22.62,22.51,22.58,52400.0,14.9505,15.0169,14.9439,14.9903,52400.0
2012-01-27 14:00:00,22.6,22.66,22.58,22.66,49600.0,15.0036,15.0434,14.9903,15.0434,49600.0
2012-01-27 14:30:00,22.65,22.77,22.57,22.6,174900.0,15.0368,15.1165,14.9837,15.0036,174900.0
2012-01-27 15:00:00,22.6,22.81,22.6,22.75,76200.0,15.0036,15.143,15.0036,15.1032,76200.0
2012-01-27 15:30:00,22.75,22.75,22.68,22.68,139600.0,15.1032,15.1032,15.0567,15.0567,139600.0
2012-01-30 09:30:00,22.56,22.69,22.07,22.22,87700.0,14.9771,15.0634,14.6518,14.7513,87700.0
2012-01-30 10:00:00,22.21,22.21,21.98,21.98,48600.0,14.7447,14.7447,14.592,14.592,48600.0
2012-01-30 10:30:00,21.99,22.12,21.98,22.05,49800.0,14.5986,14.685,14.592,14.6385,49800.0
2012-01-30 11:00:00,22.07,22.12,21.97,22.03,52900.0,14.6518,14.685,14.5854,14.6252,52900.0
2012-01-30 11:30:00,22.02,22.06,22.01,22.05,35800.0,14.6186,14.6451,14.6119,14.6385,35800.0
2012-01-30 12:00:00,22.06,22.17,22.06,22.13,74700.0,14.6451,14.7181,14.6451,14.6916,74700.0
2012-01-30 12:30:00,22.13,22.2,22.11,22.2,55500.0,14.6916,14.7381,14.6783,14.7381,55500.0
2012-01-30 13:00:00,22.19,22.19,22.11,22.16,29300.0,14.7314,14.7314,14.6783,14.7115,29300.0
2012-01-30 13:30:00,22.15,22.35,22.15,22.29,32800.0,14.7049,14.8376,14.7049,14.7978,32800.0
2012-01-30 14:00:00,22.29,22.42,22.29,22.39,43500.0,14.7978,14.8841,14.7978,14.8642,43500.0
2012-01-30 14:30:00,22.4,22.49,22.29,22.31,85800.0,14.8708,14.9306,14.7978,14.8111,85800.0
2012-01-30 15:00:00,22.32,22.32,22.19,22.25,70000.0,14.8177,14.8177,14.7314,14.7713,70000.0
2012-01-30 15:30:00,22.26,22.28,22.12,22.15,158100.0,14.7779,14.7912,14.685,14.7049,158100.0
2012-01-31 09:30:00,22.59,23.46,22.4,22.95,294600.0,14.997,15.5745,14.8708,15.236,294600.0
2012-01-31 10:00:00,22.95,23.0,22.83,22.83,64500.0,15.236,15.2692,15.1563,15.1563,64500.0
2012-01-31 10:30:00,22.85,22.85,22.13,22.34,193500.0,15.1696,15.1696,14.6916,14.831,193500.0
2012-01-31 11:00:00,22.37,22.42,22.15,22.24,149100.0,14.8509,14.8841,14.7049,14.7646,149100.0
2012-01-31 11:30:00,22.22,22.31,22.14,22.22,68400.0,14.7513,14.8111,14.6982,14.7513,68400.0
2012-01-31 12:00:00,22.22,22.33,22.13,22.22,52300.0,14.7513,14.8244,14.6916,14.7513,52300.0
2012-01-31 12:30:00,22.21,22.23,22.13,22.14,38600.0,14.7447,14.758,14.6916,14.6982,38600.0
2012-01-31 13:00:00,22.14,22.25,22.14,22.21,51400.0,14.6982,14.7713,14.6982,14.7447,51400.0
2012-01-31 13:30:00,22.21,22.22,22.02,22.11,80200.0,14.7447,14.7513,14.6186,14.6783,80200.0
2012-01-31 14:00:00,22.1,22.4,22.1,22.32,52200.0,14.6717,14.8708,14.6717,14.8177,52200.0
2012-01-31 14:30:00,22.32,22.39,22.29,22.39,50600.0,14.8177,14.8642,14.7978,14.8642,50600.0
2012-01-31 15:00:00,22.39,22.39,22.27,22.3,68300.0,14.8642,14.8642,14.7845,14.8044,68300.0
2012-01-31 15:30:00,22.3,22.32,22.17,22.21,276900.0,14.8044,14.8177,14.7181,14.7447,276900.0
2012-02-01 09:30:00,22.49,22.49,22.28,22.4,58300.0,14.9306,14.9306,14.7912,14.8708,58300.0
2012-02-01 10:00:00,22.39,22.47,22.33,22.46,49000.0,14.8642,14.9173,14.8244,14.9107,49000.0
2012-02-01 10:30:00,22.46,22.54,22.46,22.53,33200.0,14.9107,14.9638,14.9107,14.9571,33200.0
2012-02-01 11:00:00,22.53,22.57,22.5,22.5,32800.0,14.9571,14.9837,14.9372,14.9372,32800.0
2012-02-01 11:30:00,22.5,22.57,22.45,22.47,90700.0,14.9372,14.9837,14.904,14.9173,90700.0
2012-02-01 12:00:00,22.47,22.51,22.46,22.5,27600.0,14.9173,14.9439,14.9107,14.9372,27600.0
2012-02-01 12:30:00,22.5,22.57,22.49,22.56,40500.0,14.9372,14.9837,14.9306,14.9771,40500.0
2012-02-01 13:00:00,22.56,22.65,22.55,22.62,34200.0,14.9771,15.0368,14.9704,15.0169,34200.0
2012-02-01 13:30:00,22.62,22.67,22.61,22.64,26000.0,15.0169,15.0501,15.0102,15.0302,26000.0
2012-02-01 14:00:00,22.63,22.64,22.57,22.61,26400.0,15.0235,15.0302,14.9837,15.0102,26400.0
2012-02-01 14:30:00,22.61,22.63,22.54,22.56,46600.0,15.0102,15.0235,14.9638,14.9771,46600.0
2012-02-01 15:00:00,22.57,22.6,22.44,22.44,58200.0,14.9837,15.0036,14.8974,14.8974,58200.0
2012-02-01 15:30:00,22.45,22.51,22.37,22.49,177800.0,14.904,14.9439,14.8509,14.9306,177800.0
2012-02-02 09:30:00,22.57,22.61,22.44,22.5,32500.0,14.9837,15.0102,14.8974,14.9372,32500.0
2012-02-02 10:00:00,22.49,22.68,22.49,22.63,32300.0,14.9306,15.0567,14.9306,15.0235,32300.0
2012-02-02 10:30:00,22.65,22.74,22.65,22.69,26600.0,15.0368,15.0966,15.0368,15.0634,26600.0
2012-02-02 11:00:00,22.68,22.72,22.55,22.6,29400.0,15.0567,15.0833,14.9704,15.0036,29400.0
2012-02-02 11:30:00,22.6,22.61,22.45,22.57,20800.0,15.0036,15.0102,14.904,14.9837,20800.0
2012-02-02 12:00:00,22.57,22.58,22.48,22.51,19300.0,14.9837,14.9903,14.9239,14.9439,19300.0
2012-02-02 12:30:00,22.51,22.51,22.4,22.5,49800.0,14.9439,14.9439,14.8708,14.9372,49800.0
2012-02-02 13:00:00,22.5,22.59,22.49,22.52,41300.0,14.9372,14.997,14.9306,14.9505,41300.0
2012-02-02 13:30:00,22.52,22.54,22.5,22.53,25100.0,14.9505,14.9638,14.9372,14.9571,25100.0
2012-02-02 14:00:00,22.52,22.54,22.45,22.46,28800.0,14.9505,14.9638,14.904,14.9107,28800.0
2012-02-02 14:30:00,22.46,22.46,22.38,22.41,23700.0,14.9107,14.9107,14.8576,14.8775,23700.0
2012-02-02 15:00:00,22.41,22.49,22.39,22.47,40900.0,14.8775,14.9306,14.8642,14.9173,40900.0
2012-02-02 15:30:00,22.47,22.51,22.44,22.45,95700.0,14.9173,14.9439,14.8974,14.904,95700.0
2012-02-03 09:30:00,22.86,22.96,22.75,22.86,73600.0,15.1762,15.2426,15.1032,15.1762,73600.0
2012-02-03 10:00:00,22.88,23.06,22.86,23.02,62600.0,15.1895,15.309,15.1762,15.2824,62600.0
2012-02-03 10:30:00,23.03,23.07,23.01,23.04,30600.0,15.2891,15.3156,15.2758,15.2957,30600.0
2012-02-03 11:00:00,23.03,23.05,22.98,23.05,64600.0,15.2891,15.3024,15.2559,15.3024,64600.0
2012-02-03 11:30:00,23.04,23.07,22.97,23.0,48500.0,15.2957,15.3156,15.2492,15.2692,48500.0
2012-02-03 12:00:00,22.99,23.03,22.96,23.03,56500.0,15.2625,15.2891,15.2426,15.2891,56500.0
2012-02-03 12:30:00,23.02,23.08,23.01,23.02,27800.0,15.2824,15.3223,15.2758,15.2824,27800.0
2012-02-03 13:00:00,23.03,23.06,23.0,23.05,15900.0,15.2891,15.309,15.2692,15.3024,15900.0
2012-02-03 13:30:00,23.04,23.04,23.01,23.03,16700.0,15.2957,15.2957,15.2758,15.2891,16700.0
2012-02-03 14:00:00,23.03,23.12,23.03,23.1,33700.0,15.2891,15.3488,15.2891,15.3355,33700.0
2012-02-03 14:30:00,23.09,23.09,23.05,23.06,29300.0,15.3289,15.3289,15.3024,15.309,29300.0
2012-02-03 15:00:00,23.06,23.07,22.94,22.96,41700.0,15.309,15.3156,15.2293,15.2426,41700.0
2012-02-03 15:30:00,22.96,22.99,22.91,22.96,119000.0,15.2426,15.2625,15.2094,15.2426,119000.0
2012-02-06 09:30:00,22.87,23.04,22.7,22.94,45100.0,15.1829,15.2957,15.07,15.2293,45100.0
2012-02-06 10:00:00,22.95,23.0,22.84,22.9,39300.0,15.236,15.2692,15.1629,15.2028,39300.0
2012-02-06 10:30:00,22.88,22.92,22.78,22.9,30600.0,15.1895,15.2161,15.1231,15.2028,30600.0
2012-02-06 11:00:00,22.9,22.94,22.87,22.88,18900.0,15.2028,15.2293,15.1829,15.1895,18900.0
2012-02-06 11:30:00,22.88,22.9,22.85,22.9,28400.0,15.1895,15.2028,15.1696,15.2028,28400.0
2012-02-06 12:00:00,22.89,22.89,22.77,22.78,12500.0,15.1961,15.1961,15.1165,15.1231,12500.0
2012-02-06 12:30:00,22.78,22.84,22.78,22.8,14300.0,15.1231,15.1629,15.1231,15.1364,14300.0
2012-02-06 13:00:00,22.81,22.83,22.77,22.8,18400.0,15.143,15.1563,15.1165,15.1364,18400.0
2012-02-06 13:30:00,22.79,22.85,22.71,22.71,20700.0,15.1297,15.1696,15.0766,15.0766,20700.0
2012-02-06 14:00:00,22.72,22.73,22.66,22.69,19700.0,15.0833,15.0899,15.0434,15.0634,19700.0
2012-02-06 14:30:00,22.68,22.69,22.64,22.67,24100.0,15.0567,15.0634,15.0302,15.0501,24100.0
2012-02-06 15:00:00,22.67,22.69,22.65,22.69,28900.0,15.0501,15.0634,15.0368,15.0634,28900.0
2012-02-06 15:30:00,22.67,22.7,22.65,22.68,88400.0,15.0501,15.07,15.0368,15.0567,88400.0
2012-02-07 09:30:00,22.65,22.76,22.57,22.71,53900.0,15.0368,15.1098,14.9837,15.0766,53900.0
2012-02-07 10:00:00,22.73,22.78,22.61,22.76,20000.0,15.0899,15.1231,15.0102,15.1098,20000.0
2012-02-07 10:30:00,22.75,22.93,22.75,22.93,40200.0,15.1032,15.2227,15.1032,15.2227,40200.0
2012-02-07 11:00:00,22.93,22.95,22.89,22.92,22500.0,15.2227,15.236,15.1961,15.2161,22500.0
2012-02-07 11:30:00,22.93,22.98,22.84,22.86,20700.0,15.2227,15.2559,15.1629,15.1762,20700.0
2012-02-07 12:00:00,22.85,22.86,22.79,22.79,12400.0,15.1696,15.1762,15.1297,15.1297,12400.0
2012-02-07 12:30:00,22.79,22.85,22.78,22.85,20300.0,15.1297,15.1696,15.1231,15.1696,20300.0
2012-02-07 13:00:00,22.85,22.87,22.78,22.81,16400.0,15.1696,15.1829,15.1231,15.143,16400.0
2012-02-07 13:30:00,22.81,22.82,22.78,22.78,11600.0,15.143,15.1497,15.1231,15.1231,11600.0
2012-02-07 14:00:00,22.79,22.84,22.77,22.82,19200.0,15.1297,15.1629,15.1165,15.1497,19200.0
2012-02-07 14:30:00,22.82,22.84,22.77,22.79,31900.0,15.1497,15.1629,15.1165,15.1297,31900.0
2012-02-07 15:00:00,22.79,22.85,22.76,22.83,27700.0,15.1297,15.1696,15.1098,15.1563,27700.0
2012-02-07 15:30:00,22.84,22.84,22.71,22.76,85400.0,15.1629,15.1629,15.0766,15.1098,85400.0
2012-02-08 09:30:00,22.72,22.83,22.56,22.78,42600.0,15.2184,15.2921,15.1112,15.2586,42600.0
2012-02-08 10:00:00,22.78,22.81,22.68,22.7,12100.0,15.2586,15.2787,15.1916,15.205,12100.0
2012-02-08 10:30:00,22.69,22.7,22.47,22.49,36600.0,15.1983,15.205,15.0509,15.0643,36600.0
2012-02-08 11:00:00,22.51,22.52,22.33,22.38,19400.0,15.0777,15.0844,14.9571,14.9906,19400.0
2012-02-08 11:30:00,22.38,22.38,22.25,22.35,17800.0,14.9906,14.9906,14.9036,14.9705,17800.0
2012-02-08 12:00:00,22.33,22.37,22.3,22.36,13500.0,14.9571,14.9839,14.937,14.9772,13500.0
2012-02-08 12:30:00,22.37,22.45,22.36,22.45,32700.0,14.9839,15.0375,14.9772,15.0375,32700.0
2012-02-08 13:00:00,22.44,22.46,22.39,22.45,19200.0,15.0308,15.0442,14.9973,15.0375,19200.0
2012-02-08 13:30:00,22.45,22.46,22.36,22.36,6700.0,15.0375,15.0442,14.9772,14.9772,6700.0
2012-02-08 14:00:00,22.36,22.45,22.35,22.45,18200.0,14.9772,15.0375,14.9705,15.0375,18200.0
2012-02-08 14:30:00,22.44,22.5,22.35,22.38,92400.0,15.0308,15.071,14.9705,14.9906,92400.0
2012-02-08 15:00:00,22.38,22.4,22.35,22.37,52400.0,14.9906,15.004,14.9705,14.9839,52400.0
2012-02-08 15:30:00,22.37,22.38,22.29,22.36,131700.0,14.9839,14.9906,14.9303,14.9772,131700.0
2012-02-09 09:30:00,22.38,22.5,22.32,22.36,52900.0,14.9906,15.071,14.9504,14.9772,52900.0
2012-02-09 10:00:00,22.34,22.36,22.12,22.19,54800.0,14.9638,14.9772,14.8165,14.8634,54800.0
2012-02-09 10:30:00,22.19,22.22,22.11,22.2,29500.0,14.8634,14.8835,14.8098,14.8701,29500.0
2012-02-09 11:00:00,22.19,22.2,22.1,22.1,35100.0,14.8634,14.8701,14.8031,14.8031,35100.0
2012-02-09 11:30:00,22.12,22.18,22.1,22.17,27900.0,14.8165,14.8567,14.8031,14.85,27900.0
2012-02-09 12:00:00,22.18,22.25,22.18,22.22,22300.0,14.8567,14.9036,14.8567,14.8835,22300.0
2012-02-09 12:30:00,22.21,22.27,22.21,22.24,11700.0,14.8768,14.917,14.8768,14.8969,11700.0
2012-02-09 13:00:00,22.25,22.37,22.23,22.37,34400.0,14.9036,14.9839,14.8902,14.9839,34400.0
2012-02-09 13:30:00,22.37,22.38,22.3,22.34,12500.0,14.9839,14.9906,14.937,14.9638,12500.0
2012-02-09 14:00:00,22.33,22.36,22.3,22.35,11000.0,14.9571,14.9772,14.937,14.9705,11000.0
2012-02-09 14:30:00,22.34,22.34,22.24,22.25,19900.0,14.9638,14.9638,14.8969,14.9036,19900.0
2012-02-09 15:00:00,22.25,22.33,22.2,22.32,37600.0,14.9036,14.9571,14.8701,14.9504,37600.0
2012-02-09 15:30:00,22.32,22.34,22.26,22.29,70900.0,14.9504,14.9638,14.9103,14.9303,70900.0
2012-02-10 09:30:00,22.01,22.13,21.91,22.03,38500.0,14.7428,14.8232,14.6758,14.7562,38500.0
2012-02-10 10:00:00,22.04,22.08,21.92,21.95,32800.0,14.7629,14.7897,14.6825,14.7026,32800.0
2012-02-10 10:30:00,21.96,21.98,21.91,21.97,8900.0,14.7093,14.7227,14.6758,14.716,8900.0
2012-02-10 11:00:00,21.98,22.06,21.93,21.98,32600.0,14.7227,14.7763,14.6892,14.7227,32600.0
2012-02-10 11:30:00,21.98,22.01,21.9,21.92,25900.0,14.7227,14.7428,14.6691,14.6825,25900.0
2012-02-10 12:00:00,21.92,21.92,21.78,21.78,31300.0,14.6825,14.6825,14.5887,14.5887,31300.0
2012-02-10 12:30:00,21.78,21.82,21.77,21.81,30900.0,14.5887,14.6155,14.582,14.6088,30900.0
2012-02-10 13:00:00,21.82,21.82,21.75,21.75,21400.0,14.6155,14.6155,14.5686,14.5686,21400.0
2012-02-10 13:30:00,21.74,21.75,21.7,21.71,21000.0,14.5619,14.5686,14.5352,14.5418,21000.0
2012-02-10 14:00:00,21.7,21.74,21.7,21.73,23300.0,14.5352,14.5619,14.5352,14.5552,23300.0
2012-02-10 14:30:00,21.73,21.78,21.73,21.76,27800.0,14.5552,14.5887,14.5552,14.5753,27800.0
2012-02-10 15:00:00,21.76,21.76,21.7,21.75,85200.0,14.5753,14.5753,14.5352,14.5686,85200.0
2012-02-10 15:30:00,21.76,21.87,21.76,21.84,148000.0,14.5753,14.649,14.5753,14.6289,148000.0
2012-02-13 09:30:00,22.16,22.29,22.08,22.16,40300.0,14.8433,14.9303,14.7897,14.8433,40300.0
2012-02-13 10:00:00,22.14,22.18,21.93,22.03,24300.0,14.8299,14.8567,14.6892,14.7562,24300.0
2012-02-13 10:30:00,22.03,22.03,21.89,21.94,27000.0,14.7562,14.7562,14.6624,14.6959,27000.0
2012-02-13 11:00:00,21.96,21.97,21.8,21.87,40800.0,14.7093,14.716,14.6021,14.649,40800.0
2012-02-13 11:30:00,21.87,21.96,21.87,21.88,26100.0,14.649,14.7093,14.649,14.6557,26100.0
2012-02-13 12:00:00,21.87,21.93,21.8,21.84,19600.0,14.649,14.6892,14.6021,14.6289,19600.0
2012-02-13 12:30:00,21.83,21.86,21.78,21.83,26300.0,14.6222,14.6423,14.5887,14.6222,26300.0
2012-02-13 13:00:00,21.83,21.9,21.83,21.89,22300.0,14.6222,14.6691,14.6222,14.6624,22300.0
2012-02-13 13:30:00,21.89,21.91,21.85,21.85,17900.0,14.6624,14.6758,14.6356,14.6356,17900.0
2012-02-13 14:00:00,21.85,21.89,21.83,21.89,48900.0,14.6356,14.6624,14.6222,14.6624,48900.0
2012-02-13 14:30:00,21.89,21.92,21.87,21.9,39100.0,14.6624,14.6825,14.649,14.6691,39100.0
2012-02-13 15:00:00,21.91,21.96,21.9,21.96,57700.0,14.6758,14.7093,14.6691,14.7093,57700.0
2012-02-13 15:30:00,21.96,21.96,21.82,21.86,155100.0,14.7093,14.7093,14.6155,14.6423,155100.0
2012-02-14 09:30:00,21.82,21.9,21.69,21.7,27300.0,14.6155,14.6691,14.5285,14.5352,27300.0
2012-02-14 10:00:00,21.7,21.7,21.55,21.59,33300.0,14.5352,14.5352,14.4347,14.4615,33300.0
2012-02-14 10:30:00,21.58,21.63,21.5,21.52,53700.0,14.4548,14.4883,14.4012,14.4146,53700.0
2012-02-14 11:00:00,21.53,21.58,21.5,21.56,20300.0,14.4213,14.4548,14.4012,14.4414,20300.0
2012-02-14 11:30:00,21.56,21.6,21.55,21.56,19600.0,14.4414,14.4682,14.4347,14.4414,19600.0
2012-02-14 12:00:00,21.55,21.63,21.5,21.5,23300.0,14.4347,14.4883,14.4012,14.4012,23300.0
2012-02-14 12:30:00,21.5,21.51,21.42,21.42,19900.0,14.4012,14.4079,14.3476,14.3476,19900.0
2012-02-14 13:00:00,21.42,21.5,21.42,21.5,31800.0,14.3476,14.4012,14.3476,14.4012,31800.0
2012-02-14 13:30:00,21.49,21.58,21.49,21.56,15000.0,14.3945,14.4548,14.3945,14.4414,15000.0
2012-02-14 14:00:00,21.56,21.59,21.54,21.55,11800.0,14.4414,14.4615,14.428,14.4347,11800.0
2012-02-14 14:30:00,21.55,21.63,21.54,21.6,15300.0,14.4347,14.4883,14.428,14.4682,15300.0
2012-02-14 15:00:00,21.6,21.62,21.52,21.53,16700.0,14.4682,14.4816,14.4146,14.4213,16700.0
2012-02-14 15:30:00,21.53,21.7,21.52,21.65,133900.0,14.4213,14.5352,14.4146,14.5017,133900.0
2012-02-15 09:30:00,21.81,21.88,21.51,21.51,67100.0,14.6088,14.6557,14.4079,14.4079,67100.0
2012-02-15 10:00:00,21.53,21.59,21.38,21.47,42800.0,14.4213,14.4615,14.3208,14.3811,42800.0
2012-02-15 10:30:00,21.48,21.5,21.39,21.4,34400.0,14.3878,14.4012,14.3275,14.3342,34400.0
2012-02-15 11:00:00,21.39,21.49,21.38,21.43,26500.0,14.3275,14.3945,14.3208,14.3543,26500.0
2012-02-15 11:30:00,21.43,21.5,21.41,21.46,36500.0,14.3543,14.4012,14.3409,14.3744,36500.0
2012-02-15 12:00:00,21.46,21.53,21.46,21.52,20700.0,14.3744,14.4213,14.3744,14.4146,20700.0
2012-02-15 12:30:00,21.51,21.51,21.34,21.35,25500.0,14.4079,14.4079,14.294,14.3007,25500.0
2012-02-15 13:00:00,21.35,21.42,21.27,21.41,23700.0,14.3007,14.3476,14.2471,14.3409,23700.0
2012-02-15 13:30:00,21.42,21.43,21.35,21.39,26700.0,14.3476,14.3543,14.3007,14.3275,26700.0
2012-02-15 14:00:00,21.39,21.41,21.29,21.33,28900.0,14.3275,14.3409,14.2605,14.2873,28900.0
2012-02-15 14:30:00,21.32,21.37,21.26,21.27,39400.0,14.2806,14.3141,14.2404,14.2471,39400.0
2012-02-15 15:00:00,21.27,21.29,21.2,21.22,41100.0,14.2471,14.2605,14.2002,14.2136,41100.0
2012-02-15 15:30:00,21.23,21.3,21.23,21.25,99200.0,14.2203,14.2672,14.2203,14.2337,99200.0
2012-02-16 09:30:00,21.4,21.4,21.17,21.32,66000.0,14.3342,14.3342,14.1801,14.2806,66000.0
2012-02-16 10:00:00,21.33,21.35,21.27,21.28,46300.0,14.2873,14.3007,14.2471,14.2538,46300.0
2012-02-16 10:30:00,21.31,21.34,21.19,21.19,63300.0,14.2739,14.294,14.1935,14.1935,63300.0
2012-02-16 11:00:00,21.19,21.31,21.19,21.29,24200.0,14.1935,14.2739,14.1935,14.2605,24200.0
2012-02-16 11:30:00,21.28,21.37,21.26,21.31,74400.0,14.2538,14.3141,14.2404,14.2739,74400.0
2012-02-16 12:00:00,21.32,21.39,21.29,21.39,30100.0,14.2806,14.3275,14.2605,14.3275,30100.0
2012-02-16 12:30:00,21.4,21.48,21.33,21.36,39400.0,14.3342,14.3878,14.2873,14.3074,39400.0
2012-02-16 13:00:00,21.36,21.43,21.25,21.25,80700.0,14.3074,14.3543,14.2337,14.2337,80700.0
2012-02-16 13:30:00,21.25,21.26,21.16,21.25,110300.0,14.2337,14.2404,14.1734,14.2337,110300.0
2012-02-16 14:00:00,21.25,21.3,21.13,21.13,106000.0,14.2337,14.2672,14.1534,14.1534,106000.0
2012-02-16 14:30:00,21.14,21.18,21.01,21.09,123400.0,14.1601,14.1868,14.073,14.1266,123400.0
2012-02-16 15:00:00,21.1,21.25,21.1,21.25,92100.0,14.1333,14.2337,14.1333,14.2337,92100.0
2012-02-16 15:30:00,21.25,21.25,21.16,21.2,149800.0,14.2337,14.2337,14.1734,14.2002,149800.0
2012-02-17 09:30:00,21.33,21.35,21.18,21.18,89400.0,14.2873,14.3007,14.1868,14.1868,89400.0
2012-02-17 10:00:00,21.19,21.28,21.18,21.24,57000.0,14.1935,14.2538,14.1868,14.227,57000.0
2012-02-17 10:30:00,21.22,21.26,21.19,21.19,60500.0,14.2136,14.2404,14.1935,14.1935,60500.0
2012-02-17 11:00:00,21.21,21.26,21.17,21.23,69800.0,14.2069,14.2404,14.1801,14.2203,69800.0
2012-02-17 11:30:00,21.25,21.4,21.21,21.4,77400.0,14.2337,14.3342,14.2069,14.3342,77400.0
2012-02-17 12:00:00,21.4,21.43,21.36,21.38,58800.0,14.3342,14.3543,14.3074,14.3208,58800.0
2012-02-17 12:30:00,21.38,21.44,21.38,21.41,52500.0,14.3208,14.361,14.3208,14.3409,52500.0
2012-02-17 13:00:00,21.41,21.44,21.37,21.41,45700.0,14.3409,14.361,14.3141,14.3409,45700.0
2012-02-17 13:30:00,21.41,21.42,21.39,21.4,36800.0,14.3409,14.3476,14.3275,14.3342,36800.0
2012-02-17 14:00:00,21.4,21.42,21.38,21.39,48500.0,14.3342,14.3476,14.3208,14.3275,48500.0
2012-02-17 14:30:00,21.39,21.43,21.38,21.39,67000.0,14.3275,14.3543,14.3208,14.3275,67000.0
2012-02-17 15:00:00,21.4,21.44,21.37,21.4,87000.0,14.3342,14.361,14.3141,14.3342,87000.0
2012-02-17 15:30:00,21.4,21.4,21.32,21.36,90700.0,14.3342,14.3342,14.2806,14.3074,90700.0
2012-02-21 09:30:00,21.43,21.59,21.28,21.32,52800.0,14.3543,14.4615,14.2538,14.2806,52800.0
2012-02-21 10:00:00,21.32,21.42,21.26,21.37,51100.0,14.2806,14.3476,14.2404,14.3141,51100.0
2012-02-21 10:30:00,21.39,21.54,21.38,21.51,53600.0,14.3275,14.428,14.3208,14.4079,53600.0
2012-02-21 11:00:00,21.52,21.55,21.5,21.52,19900.0,14.4146,14.4347,14.4012,14.4146,19900.0
2012-02-21 11:30:00,21.52,21.55,21.5,21.53,71300.0,14.4146,14.4347,14.4012,14.4213,71300.0
2012-02-21 12:00:00,21.53,21.59,21.52,21.55,80200.0,14.4213,14.4615,14.4146,14.4347,80200.0
2012-02-21 12:30:00,21.55,21.57,21.52,21.53,67500.0,14.4347,14.4481,14.4146,14.4213,67500.0
2012-02-21 13:00:00,21.53,21.56,21.52,21.54,56300.0,14.4213,14.4414,14.4146,14.428,56300.0
2012-02-21 13:30:00,21.54,21.54,21.44,21.48,50500.0,14.428,14.428,14.361,14.3878,50500.0
2012-02-21 14:00:00,21.48,21.49,21.3,21.4,82600.0,14.3878,14.3945,14.2672,14.3342,82600.0
2012-02-21 14:30:00,21.4,21.43,21.31,21.34,26900.0,14.3342,14.3543,14.2739,14.294,26900.0
2012-02-21 15:00:00,21.33,21.42,21.33,21.42,41800.0,14.2873,14.3476,14.2873,14.3476,41800.0
2012-02-21 15:30:00,21.41,21.47,21.34,21.41,60700.0,14.3409,14.3811,14.294,14.3409,60700.0
2012-02-22 09:30:00,21.4,21.46,21.27,21.43,29800.0,14.3342,14.3744,14.2471,14.3543,29800.0
2012-02-22 10:00:00,21.43,21.47,21.37,21.4,16900.0,14.3543,14.3811,14.3141,14.3342,16900.0
2012-02-22 10:30:00,21.38,21.4,21.3,21.31,18000.0,14.3208,14.3342,14.2672,14.2739,18000.0
2012-02-22 11:00:00,21.32,21.39,21.32,21.33,23100.0,14.2806,14.3275,14.2806,14.2873,23100.0
2012-02-22 11:30:00,21.33,21.36,21.25,21.29,33400.0,14.2873,14.3074,14.2337,14.2605,33400.0
2012-02-22 12:00:00,21.27,21.27,21.2,21.24,19900.0,14.2471,14.2471,14.2002,14.227,19900.0
2012-02-22 12:30:00,21.25,21.27,21.2,21.26,7900.0,14.2337,14.2471,14.2002,14.2404,7900.0
2012-02-22 13:00:00,21.26,21.35,21.25,21.35,22400.0,14.2404,14.3007,14.2337,14.3007,22400.0
2012-02-22 13:30:00,21.34,21.34,21.25,21.3,13600.0,14.294,14.294,14.2337,14.2672,13600.0
2012-02-22 14:00:00,21.31,21.33,21.29,21.32,12500.0,14.2739,14.2873,14.2605,14.2806,12500.0
2012-02-22 14:30:00,21.31,21.31,21.24,21.24,15500.0,14.2739,14.2739,14.227,14.227,15500.0
2012-02-22 15:00:00,21.23,21.3,21.2,21.3,28100.0,14.2203,14.2672,14.2002,14.2672,28100.0
2012-02-22 15:30:00,21.3,21.35,21.27,21.3,106600.0,14.2672,14.3007,14.2471,14.2672,106600.0
2012-02-23 09:30:00,21.3,21.33,21.15,21.2,31200.0,14.2672,14.2873,14.1667,14.2002,31200.0
2012-02-23 10:00:00,21.23,21.33,21.23,21.25,21400.0,14.2203,14.2873,14.2203,14.2337,21400.0
2012-02-23 10:30:00,21.27,21.41,21.25,21.41,14300.0,14.2471,14.3409,14.2337,14.3409,14300.0
2012-02-23 11:00:00,21.4,21.51,21.39,21.51,25600.0,14.3342,14.4079,14.3275,14.4079,25600.0
2012-02-23 11:30:00,21.51,21.54,21.36,21.42,23700.0,14.4079,14.428,14.3074,14.3476,23700.0
2012-02-23 12:00:00,21.41,21.46,21.4,21.45,12600.0,14.3409,14.3744,14.3342,14.3677,12600.0
2012-02-23 12:30:00,21.46,21.51,21.44,21.46,14800.0,14.3744,14.4079,14.361,14.3744,14800.0
2012-02-23 13:00:00,21.47,21.47,21.43,21.45,9800.0,14.3811,14.3811,14.3543,14.3677,9800.0
2012-02-23 13:30:00,21.44,21.46,21.36,21.42,37100.0,14.361,14.3744,14.3074,14.3476,37100.0
2012-02-23 14:00:00,21.43,21.45,21.4,21.42,20000.0,14.3543,14.3677,14.3342,14.3476,20000.0
2012-02-23 14:30:00,21.44,21.48,21.43,21.45,14800.0,14.361,14.3878,14.3543,14.3677,14800.0
2012-02-23 15:00:00,21.45,21.51,21.44,21.5,30400.0,14.3677,14.4079,14.361,14.4012,30400.0
2012-02-23 15:30:00,21.5,21.53,21.46,21.52,78500.0,14.4012,14.4213,14.3744,14.4146,78500.0
2012-02-24 09:30:00,21.51,21.56,21.31,21.45,21100.0,14.4079,14.4414,14.2739,14.3677,21100.0
2012-02-24 10:00:00,21.46,21.49,21.38,21.43,14800.0,14.3744,14.3945,14.3208,14.3543,14800.0
2012-02-24 10:30:00,21.43,21.46,21.38,21.4,11400.0,14.3543,14.3744,14.3208,14.3342,11400.0
2012-02-24 11:00:00,21.4,21.48,21.4,21.48,15900.0,14.3342,14.3878,14.3342,14.3878,15900.0
2012-02-24 11:30:00,21.49,21.55,21.47,21.53,12500.0,14.3945,14.4347,14.3811,14.4213,12500.0
2012-02-24 12:00:00,21.55,21.57,21.54,21.57,10200.0,14.4347,14.4481,14.428,14.4481,10200.0
2012-02-24 12:30:00,21.57,21.59,21.53,21.59,15700.0,14.4481,14.4615,14.4213,14.4615,15700.0
2012-02-24 13:00:00,21.59,21.62,21.56,21.56,18200.0,14.4615,14.4816,14.4414,14.4414,18200.0
2012-02-24 13:30:00,21.57,21.58,21.52,21.53,11000.0,14.4481,14.4548,14.4146,14.4213,11000.0
2012-02-24 14:00:00,21.54,21.54,21.46,21.46,20900.0,14.428,14.428,14.3744,14.3744,20900.0
2012-02-24 14:30:00,21.46,21.47,21.42,21.42,16000.0,14.3744,14.3811,14.3476,14.3476,16000.0
2012-02-24 15:00:00,21.43,21.44,21.35,21.35,21100.0,14.3543,14.361,14.3007,14.3007,21100.0
2012-02-24 15:30:00,21.36,21.43,21.33,21.4,52800.0,14.3074,14.3543,14.2873,14.3342,52800.0
2012-02-27 09:30:00,21.31,21.42,21.19,21.26,46400.0,14.2739,14.3476,14.1935,14.2404,46400.0
2012-02-27 10:00:00,21.26,21.48,21.26,21.46,37000.0,14.2404,14.3878,14.2404,14.3744,37000.0
2012-02-27 10:30:00,21.46,21.65,21.45,21.63,31900.0,14.3744,14.5017,14.3677,14.4883,31900.0
2012-02-27 11:00:00,21.63,21.75,21.61,21.67,25600.0,14.4883,14.5686,14.4749,14.5151,25600.0
2012-02-27 11:30:00,21.68,21.71,21.58,21.66,13000.0,14.5218,14.5418,14.4548,14.5084,13000.0
2012-02-27 12:00:00,21.65,21.66,21.53,21.58,19200.0,14.5017,14.5084,14.4213,14.4548,19200.0
2012-02-27 12:30:00,21.59,21.75,21.57,21.68,27700.0,14.4615,14.5686,14.4481,14.5218,27700.0
2012-02-27 13:00:00,21.68,21.68,21.62,21.62,9800.0,14.5218,14.5218,14.4816,14.4816,9800.0
2012-02-27 13:30:00,21.62,21.66,21.56,21.62,44100.0,14.4816,14.5084,14.4414,14.4816,44100.0
2012-02-27 14:00:00,21.63,21.71,21.52,21.61,41500.0,14.4883,14.5418,14.4146,14.4749,41500.0
2012-02-27 14:30:00,21.62,21.66,21.61,21.66,22900.0,14.4816,14.5084,14.4749,14.5084,22900.0
2012-02-27 15:00:00,21.65,21.69,21.58,21.59,54500.0,14.5017,14.5285,14.4548,14.4615,54500.0
2012-02-27 15:30:00,21.6,21.63,21.49,21.49,88500.0,14.4682,14.4883,14.3945,14.3945,88500.0
2012-02-28 09:30:00,21.58,21.71,21.5,21.71,30900.0,14.4548,14.5418,14.4012,14.5418,30900.0
2012-02-28 10:00:00,21.71,21.75,21.65,21.7,32100.0,14.5418,14.5686,14.5017,14.5352,32100.0
2012-02-28 10:30:00,21.73,21.8,21.72,21.75,13900.0,14.5552,14.6021,14.5485,14.5686,13900.0
2012-02-28 11:00:00,21.78,21.79,21.7,21.74,16300.0,14.5887,14.5954,14.5352,14.5619,16300.0
2012-02-28 11:30:00,21.73,21.74,21.55,21.61,20500.0,14.5552,14.5619,14.4347,14.4749,20500.0
2012-02-28 12:00:00,21.64,21.65,21.53,21.53,6600.0,14.495,14.5017,14.4213,14.4213,6600.0
2012-02-28 12:30:00,21.54,21.6,21.53,21.56,13200.0,14.428,14.4682,14.4213,14.4414,13200.0
2012-02-28 13:00:00,21.57,21.6,21.51,21.51,14400.0,14.4481,14.4682,14.4079,14.4079,14400.0
2012-02-28 13:30:00,21.51,21.52,21.42,21.44,29500.0,14.4079,14.4146,14.3476,14.361,29500.0
2012-02-28 14:00:00,21.46,21.54,21.45,21.52,31300.0,14.3744,14.428,14.3677,14.4146,31300.0
2012-02-28 14:30:00,21.51,21.55,21.5,21.52,22800.0,14.4079,14.4347,14.4012,14.4146,22800.0
2012-02-28 15:00:00,21.51,21.59,21.49,21.58,37500.0,14.4079,14.4615,14.3945,14.4548,37500.0
2012-02-28 15:30:00,21.57,21.6,21.56,21.58,88400.0,14.4481,14.4682,14.4414,14.4548,88400.0
2012-02-29 09:30:00,21.58,21.76,21.52,21.69,34700.0,14.4548,14.5753,14.4146,14.5285,34700.0
2012-02-29 10:00:00,21.69,21.73,21.55,21.61,26400.0,14.5285,14.5552,14.4347,14.4749,26400.0
2012-02-29 10:30:00,21.6,21.6,21.16,21.3,58000.0,14.4682,14.4682,14.1734,14.2672,58000.0
2012-02-29 11:00:00,21.28,21.29,21.12,21.12,39800.0,14.2538,14.2605,14.1467,14.1467,39800.0
2012-02-29 11:30:00,21.11,21.42,21.09,21.35,30500.0,14.14,14.3476,14.1266,14.3007,30500.0
2012-02-29 12:00:00,21.35,21.44,21.28,21.44,45000.0,14.3007,14.361,14.2538,14.361,45000.0
2012-02-29 12:30:00,21.45,21.47,21.36,21.42,30400.0,14.3677,14.3811,14.3074,14.3476,30400.0
2012-02-29 13:00:00,21.42,21.45,21.31,21.31,37500.0,14.3476,14.3677,14.2739,14.2739,37500.0
2012-02-29 13:30:00,21.32,21.34,21.23,21.29,59700.0,14.2806,14.294,14.2203,14.2605,59700.0
2012-02-29 14:00:00,21.28,21.33,21.21,21.23,29600.0,14.2538,14.2873,14.2069,14.2203,29600.0
2012-02-29 14:30:00,21.22,21.22,21.05,21.1,57400.0,14.2136,14.2136,14.0998,14.1333,57400.0
2012-02-29 15:00:00,21.1,21.17,21.05,21.17,63500.0,14.1333,14.1801,14.0998,14.1801,63500.0
2012-02-29 15:30:00,21.15,21.15,21.02,21.03,181700.0,14.1667,14.1667,14.0797,14.0864,181700.0
2012-03-01 09:30:00,21.2,21.52,21.15,21.49,75200.0,14.2002,14.4146,14.1667,14.3945,75200.0
2012-03-01 10:00:00,21.49,21.51,21.29,21.5,52000.0,14.3945,14.4079,14.2605,14.4012,52000.0
2012-03-01 10:30:00,21.48,21.48,21.36,21.43,34900.0,14.3878,14.3878,14.3074,14.3543,34900.0
2012-03-01 11:00:00,21.43,21.44,21.28,21.38,29900.0,14.3543,14.361,14.2538,14.3208,29900.0
2012-03-01 11:30:00,21.38,21.48,21.37,21.41,21100.0,14.3208,14.3878,14.3141,14.3409,21100.0
2012-03-01 12:00:00,21.41,21.52,21.37,21.49,20700.0,14.3409,14.4146,14.3141,14.3945,20700.0
2012-03-01 12:30:00,21.49,21.54,21.44,21.51,23700.0,14.3945,14.428,14.361,14.4079,23700.0
2012-03-01 13:00:00,21.51,21.6,21.48,21.56,20200.0,14.4079,14.4682,14.3878,14.4414,20200.0
2012-03-01 13:30:00,21.57,21.58,21.44,21.44,24000.0,14.4481,14.4548,14.361,14.361,24000.0
2012-03-01 14:00:00,21.44,21.51,21.44,21.47,29600.0,14.361,14.4079,14.361,14.3811,29600.0
2012-03-01 14:30:00,21.47,21.51,21.38,21.51,35600.0,14.3811,14.4079,14.3208,14.4079,35600.0
2012-03-01 15:00:00,21.51,21.53,21.38,21.44,55600.0,14.4079,14.4213,14.3208,14.361,55600.0
2012-03-01 15:30:00,21.43,21.48,21.37,21.44,129100.0,14.3543,14.3878,14.3141,14.361,129100.0
2012-03-02 09:30:00,21.51,21.7,21.42,21.61,54700.0,14.4079,14.5352,14.3476,14.4749,54700.0
2012-03-02 10:00:00,21.62,21.84,21.62,21.83,50900.0,14.4816,14.6289,14.4816,14.6222,50900.0
2012-03-02 10:30:00,21.83,21.83,21.74,21.81,29300.0,14.6222,14.6222,14.5619,14.6088,29300.0
2012-03-02 11:00:00,21.79,21.79,21.62,21.62,18100.0,14.5954,14.5954,14.4816,14.4816,18100.0
2012-03-02 11:30:00,21.62,21.66,21.44,21.46,37200.0,14.4816,14.5084,14.361,14.3744,37200.0
2012-03-02 12:00:00,21.45,21.53,21.43,21.5,52400.0,14.3677,14.4213,14.3543,14.4012,52400.0
2012-03-02 12:30:00,21.52,21.56,21.48,21.53,21000.0,14.4146,14.4414,14.3878,14.4213,21000.0
2012-03-02 13:00:00,21.51,21.52,21.31,21.4,44000.0,14.4079,14.4146,14.2739,14.3342,44000.0
2012-03-02 13:30:00,21.4,21.43,21.37,21.42,16300.0,14.3342,14.3543,14.3141,14.3476,16300.0
2012-03-02 14:00:00,21.43,21.44,21.34,21.35,23800.0,14.3543,14.361,14.294,14.3007,23800.0
2012-03-02 14:30:00,21.36,21.4,21.31,21.4,35300.0,14.3074,14.3342,14.2739,14.3342,35300.0
2012-03-02 15:00:00,21.41,21.43,21.33,21.38,40100.0,14.3409,14.3543,14.2873,14.3208,40100.0
2012-03-02 15:30:00,21.39,21.44,21.34,21.4,154200.0,14.3275,14.361,14.294,14.3342,154200.0
2012-03-05 09:30:00,21.31,21.37,21.11,21.16,48600.0,14.2739,14.3141,14.14,14.1734,48600.0
2012-03-05 10:00:00,21.17,21.22,20.95,21.0,86600.0,14.1801,14.2136,14.0328,14.0663,86600.0
2012-03-05 10:30:00,20.98,21.18,20.96,21.15,26200.0,14.0529,14.1868,14.0395,14.1667,26200.0
2012-03-05 11:00:00,21.15,21.21,21.06,21.13,29400.0,14.1667,14.2069,14.1065,14.1534,29400.0
2012-03-05 11:30:00,21.13,21.15,21.07,21.08,21000.0,14.1534,14.1667,14.1132,14.1199,21000.0
2012-03-05 12:00:00,21.1,21.16,21.06,21.09,20100.0,14.1333,14.1734,14.1065,14.1266,20100.0
2012-03-05 12:30:00,21.08,21.1,21.04,21.06,16600.0,14.1199,14.1333,14.0931,14.1065,16600.0
2012-03-05 13:00:00,21.06,21.13,21.05,21.11,19900.0,14.1065,14.1534,14.0998,14.14,19900.0
2012-03-05 13:30:00,21.11,21.11,21.02,21.03,20500.0,14.14,14.14,14.0797,14.0864,20500.0
2012-03-05 14:00:00,21.03,21.1,21.03,21.1,25800.0,14.0864,14.1333,14.0864,14.1333,25800.0
2012-03-05 14:30:00,21.1,21.22,21.06,21.21,47100.0,14.1333,14.2136,14.1065,14.2069,47100.0
2012-03-05 15:00:00,21.21,21.25,21.18,21.23,33100.0,14.2069,14.2337,14.1868,14.2203,33100.0
2012-03-05 15:30:00,21.22,21.23,21.16,21.22,73400.0,14.2136,14.2203,14.1734,14.2136,73400.0
2012-03-06 09:30:00,20.99,21.12,20.95,20.97,62400.0,14.0596,14.1467,14.0328,14.0462,62400.0
2012-03-06 10:00:00,20.96,21.03,20.8,20.84,48100.0,14.0395,14.0864,13.9323,13.9591,48100.0
2012-03-06 10:30:00,20.84,20.91,20.75,20.8,36900.0,13.9591,14.006,13.8988,13.9323,36900.0
2012-03-06 11:00:00,20.8,20.95,20.79,20.95,29800.0,13.9323,14.0328,13.9256,14.0328,29800.0
2012-03-06 11:30:00,20.95,20.98,20.87,20.9,45700.0,14.0328,14.0529,13.9792,13.9993,45700.0
2012-03-06 12:00:00,20.91,20.91,20.75,20.75,38200.0,14.006,14.006,13.8988,13.8988,38200.0
2012-03-06 12:30:00,20.75,20.81,20.74,20.75,57100.0,13.8988,13.939,13.8921,13.8988,57100.0
2012-03-06 13:00:00,20.74,20.82,20.69,20.72,36900.0,13.8921,13.9457,13.8586,13.8787,36900.0
2012-03-06 13:30:00,20.73,20.81,20.71,20.77,65700.0,13.8854,13.939,13.872,13.9122,65700.0
2012-03-06 14:00:00,20.77,20.84,20.76,20.78,41300.0,13.9122,13.9591,13.9055,13.9189,41300.0
2012-03-06 14:30:00,20.77,20.79,20.74,20.74,53600.0,13.9122,13.9256,13.8921,13.8921,53600.0
2012-03-06 15:00:00,20.75,20.86,20.74,20.8,59500.0,13.8988,13.9725,13.8921,13.9323,59500.0
2012-03-06 15:30:00,20.79,20.84,20.77,20.8,135400.0,13.9256,13.9591,13.9122,13.9323,135400.0
2012-03-07 09:30:00,20.88,20.96,20.8,20.92,27800.0,13.9859,14.0395,13.9323,14.0127,27800.0
2012-03-07 10:00:00,20.92,20.92,20.71,20.75,26600.0,14.0127,14.0127,13.872,13.8988,26600.0
2012-03-07 10:30:00,20.75,20.89,20.75,20.87,25800.0,13.8988,13.9926,13.8988,13.9792,25800.0
2012-03-07 11:00:00,20.89,21.02,20.89,21.0,23300.0,13.9926,14.0797,13.9926,14.0663,23300.0
2012-03-07 11:30:00,21.02,21.04,20.96,20.96,14400.0,14.0797,14.0931,14.0395,14.0395,14400.0
2012-03-07 12:00:00,20.96,20.99,20.88,20.9,17700.0,14.0395,14.0596,13.9859,13.9993,17700.0
2012-03-07 12:30:00,20.89,20.99,20.88,20.99,20000.0,13.9926,14.0596,13.9859,14.0596,20000.0
2012-03-07 13:00:00,20.99,21.01,20.97,21.0,17700.0,14.0596,14.073,14.0462,14.0663,17700.0
2012-03-07 13:30:00,20.99,21.03,20.97,21.01,19700.0,14.0596,14.0864,14.0462,14.073,19700.0
2012-03-07 14:00:00,21.01,21.11,21.01,21.11,31200.0,14.073,14.14,14.073,14.14,31200.0
2012-03-07 14:30:00,21.1,21.17,21.05,21.14,39100.0,14.1333,14.1801,14.0998,14.1601,39100.0
2012-03-07 15:00:00,21.13,21.16,21.1,21.13,43900.0,14.1534,14.1734,14.1333,14.1534,43900.0
2012-03-07 15:30:00,21.12,21.21,21.1,21.16,138900.0,14.1467,14.2069,14.1333,14.1734,138900.0
2012-03-08 09:30:00,21.37,21.48,21.25,21.27,40000.0,14.3141,14.3878,14.2337,14.2471,40000.0
2012-03-08 10:00:00,21.26,21.26,21.12,21.15,27600.0,14.2404,14.2404,14.1467,14.1667,27600.0
2012-03-08 10:30:00,21.16,21.37,21.16,21.37,40000.0,14.1734,14.3141,14.1734,14.3141,40000.0
2012-03-08 11:00:00,21.38,21.52,21.36,21.48,29200.0,14.3208,14.4146,14.3074,14.3878,29200.0
2012-03-08 11:30:00,21.5,21.51,21.43,21.49,17500.0,14.4012,14.4079,14.3543,14.3945,17500.0
2012-03-08 12:00:00,21.49,21.5,21.44,21.48,22700.0,14.3945,14.4012,14.361,14.3878,22700.0
2012-03-08 12:30:00,21.47,21.48,21.41,21.42,20300.0,14.3811,14.3878,14.3409,14.3476,20300.0
2012-03-08 13:00:00,21.43,21.44,21.41,21.42,18200.0,14.3543,14.361,14.3409,14.3476,18200.0
2012-03-08 13:30:00,21.43,21.44,21.41,21.41,18200.0,14.3543,14.361,14.3409,14.3409,18200.0
2012-03-08 14:00:00,21.42,21.42,21.35,21.36,53100.0,14.3476,14.3476,14.3007,14.3074,53100.0
2012-03-08 14:30:00,21.37,21.52,21.31,21.52,45500.0,14.3141,14.4146,14.2739,14.4146,45500.0
2012-03-08 15:00:00,21.52,21.58,21.5,21.55,44400.0,14.4146,14.4548,14.4012,14.4347,44400.0
2012-03-08 15:30:00,21.56,21.64,21.55,21.62,177000.0,14.4414,14.495,14.4347,14.4816,177000.0
2012-03-09 09:30:00,21.58,21.66,21.55,21.64,47700.0,14.4548,14.5084,14.4347,14.495,47700.0
2012-03-09 10:00:00,21.64,21.98,21.64,21.96,95700.0,14.495,14.7227,14.495,14.7093,95700.0
2012-03-09 10:30:00,21.96,22.05,21.95,22.01,76300.0,14.7093,14.7696,14.7026,14.7428,76300.0
2012-03-09 11:00:00,22.0,22.0,21.94,21.96,35200.0,14.7361,14.7361,14.6959,14.7093,35200.0
2012-03-09 11:30:00,21.96,22.13,21.93,22.11,37200.0,14.7093,14.8232,14.6892,14.8098,37200.0
2012-03-09 12:00:00,22.1,22.17,22.06,22.08,37900.0,14.8031,14.85,14.7763,14.7897,37900.0
2012-03-09 12:30:00,22.09,22.09,21.99,22.03,19600.0,14.7964,14.7964,14.7294,14.7562,19600.0
2012-03-09 13:00:00,22.02,22.03,21.91,21.93,20800.0,14.7495,14.7562,14.6758,14.6892,20800.0
2012-03-09 13:30:00,21.92,21.99,21.91,21.95,29200.0,14.6825,14.7294,14.6758,14.7026,29200.0
2012-03-09 14:00:00,21.97,21.97,21.88,21.88,11800.0,14.716,14.716,14.6557,14.6557,11800.0
2012-03-09 14:30:00,21.88,21.89,21.68,21.7,43300.0,14.6557,14.6624,14.5218,14.5352,43300.0
2012-03-09 15:00:00,21.71,21.73,21.64,21.7,71400.0,14.5418,14.5552,14.495,14.5352,71400.0
2012-03-09 15:30:00,21.7,21.76,21.68,21.72,98500.0,14.5352,14.5753,14.5218,14.5485,98500.0
2012-03-12 09:30:00,21.78,21.86,21.7,21.73,23200.0,14.5887,14.6423,14.5352,14.5552,23200.0
2012-03-12 10:00:00,21.73,21.76,21.6,21.66,26000.0,14.5552,14.5753,14.4682,14.5084,26000.0
2012-03-12 10:30:00,21.65,21.74,21.6,21.73,16400.0,14.5017,14.5619,14.4682,14.5552,16400.0
2012-03-12 11:00:00,21.73,21.74,21.62,21.62,19200.0,14.5552,14.5619,14.4816,14.4816,19200.0
2012-03-12 11:30:00,21.62,21.69,21.61,21.63,14800.0,14.4816,14.5285,14.4749,14.4883,14800.0
2012-03-12 12:00:00,21.63,21.67,21.59,21.59,15900.0,14.4883,14.5151,14.4615,14.4615,15900.0
2012-03-12 12:30:00,21.6,21.62,21.56,21.58,11600.0,14.4682,14.4816,14.4414,14.4548,11600.0
2012-03-12 13:00:00,21.58,21.6,21.56,21.57,8500.0,14.4548,14.4682,14.4414,14.4481,8500.0
2012-03-12 13:30:00,21.59,21.66,21.58,21.62,14500.0,14.4615,14.5084,14.4548,14.4816,14500.0
2012-03-12 14:00:00,21.61,21.65,21.58,21.64,13700.0,14.4749,14.5017,14.4548,14.495,13700.0
2012-03-12 14:30:00,21.64,21.65,21.6,21.61,20000.0,14.495,14.5017,14.4682,14.4749,20000.0
2012-03-12 15:00:00,21.62,21.63,21.57,21.59,22700.0,14.4816,14.4883,14.4481,14.4615,22700.0
2012-03-12 15:30:00,21.59,21.6,21.52,21.58,82900.0,14.4615,14.4682,14.4146,14.4548,82900.0
2012-03-13 09:30:00,21.78,21.85,21.6,21.62,33000.0,14.5887,14.6356,14.4682,14.4816,33000.0
2012-03-13 10:00:00,21.63,21.68,21.55,21.58,26800.0,14.4883,14.5218,14.4347,14.4548,26800.0
2012-03-13 10:30:00,21.58,21.71,21.57,21.69,17500.0,14.4548,14.5418,14.4481,14.5285,17500.0
2012-03-13 11:00:00,21.69,21.71,21.58,21.58,31700.0,14.5285,14.5418,14.4548,14.4548,31700.0
2012-03-13 11:30:00,21.58,21.69,21.57,21.61,27400.0,14.4548,14.5285,14.4481,14.4749,27400.0
2012-03-13 12:00:00,21.6,21.67,21.6,21.66,17700.0,14.4682,14.5151,14.4682,14.5084,17700.0
2012-03-13 12:30:00,21.66,21.72,21.65,21.71,17900.0,14.5084,14.5485,14.5017,14.5418,17900.0
2012-03-13 13:00:00,21.7,21.71,21.67,21.7,22100.0,14.5352,14.5418,14.5151,14.5352,22100.0
2012-03-13 13:30:00,21.7,21.7,21.62,21.63,21000.0,14.5352,14.5352,14.4816,14.4883,21000.0
2012-03-13 14:00:00,21.63,21.73,21.6,21.66,27800.0,14.4883,14.5552,14.4682,14.5084,27800.0
2012-03-13 14:30:00,21.65,21.74,21.65,21.68,77400.0,14.5017,14.5619,14.5017,14.5218,77400.0
2012-03-13 15:00:00,21.68,21.85,21.68,21.8,75100.0,14.5218,14.6356,14.5218,14.6021,75100.0
2012-03-13 15:30:00,21.8,21.97,21.8,21.96,151400.0,14.6021,14.716,14.6021,14.7093,151400.0
2012-03-14 09:30:00,21.91,22.0,21.85,21.97,34500.0,14.6758,14.7361,14.6356,14.716,34500.0
2012-03-14 10:00:00,21.97,22.0,21.9,21.91,22300.0,14.716,14.7361,14.6691,14.6758,22300.0
2012-03-14 10:30:00,21.91,21.91,21.72,21.72,23500.0,14.6758,14.6758,14.5485,14.5485,23500.0
2012-03-14 11:00:00,21.73,21.76,21.62,21.62,33700.0,14.5552,14.5753,14.4816,14.4816,33700.0
2012-03-14 11:30:00,21.62,21.62,21.55,21.58,29700.0,14.4816,14.4816,14.4347,14.4548,29700.0
2012-03-14 12:00:00,21.58,21.63,21.56,21.62,19000.0,14.4548,14.4883,14.4414,14.4816,19000.0
2012-03-14 12:30:00,21.62,21.63,21.6,21.6,22300.0,14.4816,14.4883,14.4682,14.4682,22300.0
2012-03-14 13:00:00,21.6,21.64,21.59,21.63,19800.0,14.4682,14.495,14.4615,14.4883,19800.0
2012-03-14 13:30:00,21.62,21.63,21.48,21.51,62200.0,14.4816,14.4883,14.3878,14.4079,62200.0
2012-03-14 14:00:00,21.51,21.57,21.48,21.53,28200.0,14.4079,14.4481,14.3878,14.4213,28200.0
2012-03-14 14:30:00,21.52,21.57,21.5,21.55,32200.0,14.4146,14.4481,14.4012,14.4347,32200.0
2012-03-14 15:00:00,21.55,21.59,21.51,21.57,33100.0,14.4347,14.4615,14.4079,14.4481,33100.0
2012-03-14 15:30:00,21.56,21.62,21.52,21.6,93000.0,14.4414,14.4816,14.4146,14.4682,93000.0
2012-03-15 09:30:00,21.65,21.72,21.49,21.51,34200.0,14.5017,14.5485,14.3945,14.4079,34200.0
2012-03-15 10:00:00,21.52,21.57,21.49,21.51,41300.0,14.4146,14.4481,14.3945,14.4079,41300.0
2012-03-15 10:30:00,21.51,21.58,21.48,21.5,37300.0,14.4079,14.4548,14.3878,14.4012,37300.0
2012-03-15 11:00:00,21.5,21.59,21.44,21.57,22700.0,14.4012,14.4615,14.361,14.4481,22700.0
2012-03-15 11:30:00,21.57,21.63,21.54,21.55,22000.0,14.4481,14.4883,14.428,14.4347,22000.0
2012-03-15 12:00:00,21.56,21.74,21.56,21.71,24700.0,14.4414,14.5619,14.4414,14.5418,24700.0
2012-03-15 12:30:00,21.7,21.78,21.69,21.72,22500.0,14.5352,14.5887,14.5285,14.5485,22500.0
2012-03-15 13:00:00,21.71,21.72,21.62,21.62,17000.0,14.5418,14.5485,14.4816,14.4816,17000.0
2012-03-15 13:30:00,21.62,21.68,21.62,21.67,9400.0,14.4816,14.5218,14.4816,14.5151,9400.0
2012-03-15 14:00:00,21.66,21.74,21.63,21.72,17900.0,14.5084,14.5619,14.4883,14.5485,17900.0
2012-03-15 14:30:00,21.71,21.72,21.68,21.69,16000.0,14.5418,14.5485,14.5218,14.5285,16000.0
2012-03-15 15:00:00,21.7,21.73,21.67,21.73,23900.0,14.5352,14.5552,14.5151,14.5552,23900.0
2012-03-15 15:30:00,21.73,21.81,21.69,21.81,59100.0,14.5552,14.6088,14.5285,14.6088,59100.0
2012-03-16 09:30:00,21.88,21.95,21.67,21.69,229700.0,14.6557,14.7026,14.5151,14.5285,229700.0
2012-03-16 10:00:00,21.7,21.73,21.61,21.61,26400.0,14.5352,14.5552,14.4749,14.4749,26400.0
2012-03-16 10:30:00,21.61,21.64,21.58,21.62,16300.0,14.4749,14.495,14.4548,14.4816,16300.0
2012-03-16 11:00:00,21.63,21.67,21.5,21.52,20700.0,14.4883,14.5151,14.4012,14.4146,20700.0
2012-03-16 11:30:00,21.52,21.58,21.47,21.58,25500.0,14.4146,14.4548,14.3811,14.4548,25500.0
2012-03-16 12:00:00,21.59,21.67,21.59,21.65,12800.0,14.4615,14.5151,14.4615,14.5017,12800.0
2012-03-16 12:30:00,21.66,21.71,21.64,21.7,10500.0,14.5084,14.5418,14.495,14.5352,10500.0
2012-03-16 13:00:00,21.7,21.71,21.68,21.7,9900.0,14.5352,14.5418,14.5218,14.5352,9900.0
2012-03-16 13:30:00,21.7,21.73,21.69,21.73,13400.0,14.5352,14.5552,14.5285,14.5552,13400.0
2012-03-16 14:00:00,21.73,21.74,21.7,21.71,15500.0,14.5552,14.5619,14.5352,14.5418,15500.0
2012-03-16 14:30:00,21.71,21.74,21.7,21.72,12600.0,14.5418,14.5619,14.5352,14.5485,12600.0
2012-03-16 15:00:00,21.72,21.72,21.62,21.66,18900.0,14.5485,14.5485,14.4816,14.5084,18900.0
2012-03-16 15:30:00,21.68,21.71,21.63,21.65,101300.0,14.5218,14.5418,14.4883,14.5017,101300.0
2012-03-19 09:30:00,21.6,21.89,21.58,21.89,36100.0,14.4682,14.6624,14.4548,14.6624,36100.0
2012-03-19 10:00:00,21.86,21.87,21.65,21.76,26100.0,14.6423,14.649,14.5017,14.5753,26100.0
2012-03-19 10:30:00,21.72,21.84,21.69,21.8,18000.0,14.5485,14.6289,14.5285,14.6021,18000.0
2012-03-19 11:00:00,21.78,21.78,21.58,21.6,40500.0,14.5887,14.5887,14.4548,14.4682,40500.0
2012-03-19 11:30:00,21.6,21.69,21.53,21.67,39800.0,14.4682,14.5285,14.4213,14.5151,39800.0
2012-03-19 12:00:00,21.66,21.7,21.64,21.7,17700.0,14.5084,14.5352,14.495,14.5352,17700.0
2012-03-19 12:30:00,21.7,21.72,21.67,21.69,17000.0,14.5352,14.5485,14.5151,14.5285,17000.0
2012-03-19 13:00:00,21.7,21.72,21.67,21.7,14600.0,14.5352,14.5485,14.5151,14.5352,14600.0
2012-03-19 13:30:00,21.7,21.75,21.68,21.73,18600.0,14.5352,14.5686,14.5218,14.5552,18600.0
2012-03-19 14:00:00,21.73,21.74,21.69,21.7,21900.0,14.5552,14.5619,14.5285,14.5352,21900.0
2012-03-19 14:30:00,21.7,21.75,21.65,21.69,18600.0,14.5352,14.5686,14.5017,14.5285,18600.0
2012-03-19 15:00:00,21.69,21.72,21.62,21.62,21300.0,14.5285,14.5485,14.4816,14.4816,21300.0
2012-03-19 15:30:00,21.61,21.66,21.53,21.56,97600.0,14.4749,14.5084,14.4213,14.4414,97600.0
2012-03-20 09:30:00,21.47,21.55,21.37,21.5,31900.0,14.3811,14.4347,14.3141,14.4012,31900.0
2012-03-20 10:00:00,21.5,21.58,21.48,21.5,20200.0,14.4012,14.4548,14.3878,14.4012,20200.0
2012-03-20 10:30:00,21.5,21.6,21.47,21.55,16000.0,14.4012,14.4682,14.3811,14.4347,16000.0
2012-03-20 11:00:00,21.55,21.67,21.55,21.6,33600.0,14.4347,14.5151,14.4347,14.4682,33600.0
2012-03-20 11:30:00,21.6,21.62,21.53,21.56,26500.0,14.4682,14.4816,14.4213,14.4414,26500.0
2012-03-20 12:00:00,21.55,21.59,21.47,21.47,15200.0,14.4347,14.4615,14.3811,14.3811,15200.0
2012-03-20 12:30:00,21.46,21.48,21.42,21.45,7000.0,14.3744,14.3878,14.3476,14.3677,7000.0
2012-03-20 13:00:00,21.46,21.57,21.46,21.53,13500.0,14.3744,14.4481,14.3744,14.4213,13500.0
2012-03-20 13:30:00,21.55,21.56,21.52,21.53,10600.0,14.4347,14.4414,14.4146,14.4213,10600.0
2012-03-20 14:00:00,21.54,21.61,21.5,21.57,12600.0,14.428,14.4749,14.4012,14.4481,12600.0
2012-03-20 14:30:00,21.56,21.56,21.52,21.54,6700.0,14.4414,14.4414,14.4146,14.428,6700.0
2012-03-20 15:00:00,21.55,21.58,21.51,21.52,13600.0,14.4347,14.4548,14.4079,14.4146,13600.0
2012-03-20 15:30:00,21.52,21.56,21.51,21.53,56300.0,14.4146,14.4414,14.4079,14.4213,56300.0
2012-03-21 09:30:00,21.6,21.6,21.35,21.4,49100.0,14.4682,14.4682,14.3007,14.3342,49100.0
2012-03-21 10:00:00,21.39,21.4,21.28,21.28,49300.0,14.3275,14.3342,14.2538,14.2538,49300.0
2012-03-21 10:30:00,21.3,21.34,21.23,21.26,68500.0,14.2672,14.294,14.2203,14.2404,68500.0
2012-03-21 11:00:00,21.26,21.3,21.2,21.28,21200.0,14.2404,14.2672,14.2002,14.2538,21200.0
2012-03-21 11:30:00,21.28,21.31,21.23,21.24,51800.0,14.2538,14.2739,14.2203,14.227,51800.0
2012-03-21 12:00:00,21.25,21.3,21.24,21.28,46500.0,14.2337,14.2672,14.227,14.2538,46500.0
2012-03-21 12:30:00,21.28,21.28,21.22,21.22,21100.0,14.2538,14.2538,14.2136,14.2136,21100.0
2012-03-21 13:00:00,21.23,21.24,21.19,21.2,38300.0,14.2203,14.227,14.1935,14.2002,38300.0
2012-03-21 13:30:00,21.18,21.23,21.18,21.22,26100.0,14.1868,14.2203,14.1868,14.2136,26100.0
2012-03-21 14:00:00,21.21,21.27,21.21,21.25,35500.0,14.2069,14.2471,14.2069,14.2337,35500.0
2012-03-21 14:30:00,21.25,21.25,21.21,21.22,86500.0,14.2337,14.2337,14.2069,14.2136,86500.0
2012-03-21 15:00:00,21.23,21.26,21.23,21.24,28100.0,14.2203,14.2404,14.2203,14.227,28100.0
2012-03-21 15:30:00,21.24,21.26,21.18,21.19,148300.0,14.227,14.2404,14.1868,14.1935,148300.0
2012-03-22 09:30:00,21.01,21.05,20.86,20.96,212300.0,14.073,14.0998,13.9725,14.0395,212300.0
2012-03-22 10:00:00,20.96,20.99,20.87,20.91,126900.0,14.0395,14.0596,13.9792,14.006,126900.0
2012-03-22 10:30:00,20.91,20.93,20.8,20.82,27400.0,14.006,14.0194,13.9323,13.9457,27400.0
2012-03-22 11:00:00,20.81,20.9,20.8,20.87,67000.0,13.939,13.9993,13.9323,13.9792,67000.0
2012-03-22 11:30:00,20.86,21.03,20.83,21.01,42000.0,13.9725,14.0864,13.9524,14.073,42000.0
2012-03-22 12:00:00,21.0,21.02,20.94,20.95,26100.0,14.0663,14.0797,14.0261,14.0328,26100.0
2012-03-22 12:30:00,20.95,20.95,20.91,20.94,11000.0,14.0328,14.0328,14.006,14.0261,11000.0
2012-03-22 13:00:00,20.93,20.94,20.87,20.9,14500.0,14.0194,14.0261,13.9792,13.9993,14500.0
2012-03-22 13:30:00,20.91,20.93,20.87,20.89,14800.0,14.006,14.0194,13.9792,13.9926,14800.0
2012-03-22 14:00:00,20.9,20.92,20.86,20.9,34900.0,13.9993,14.0127,13.9725,13.9993,34900.0
2012-03-22 14:30:00,20.9,20.96,20.88,20.88,23800.0,13.9993,14.0395,13.9859,13.9859,23800.0
2012-03-22 15:00:00,20.88,20.89,20.78,20.83,86700.0,13.9859,13.9926,13.9189,13.9524,86700.0
2012-03-22 15:30:00,20.84,20.92,20.81,20.9,169100.0,13.9591,14.0127,13.939,13.9993,169100.0
2012-03-23 09:30:00,20.89,21.03,20.88,20.95,55400.0,13.9926,14.0864,13.9859,14.0328,55400.0
2012-03-23 10:00:00,20.92,21.03,20.84,21.0,75200.0,14.0127,14.0864,13.9591,14.0663,75200.0
2012-03-23 10:30:00,21.0,21.17,20.99,21.14,56900.0,14.0663,14.1801,14.0596,14.1601,56900.0
2012-03-23 11:00:00,21.15,21.21,21.09,21.18,55500.0,14.1667,14.2069,14.1266,14.1868,55500.0
2012-03-23 11:30:00,21.2,21.31,21.2,21.3,65500.0,14.2002,14.2739,14.2002,14.2672,65500.0
2012-03-23 12:00:00,21.29,21.35,21.29,21.31,48500.0,14.2605,14.3007,14.2605,14.2739,48500.0
2012-03-23 12:30:00,21.31,21.4,21.28,21.36,36100.0,14.2739,14.3342,14.2538,14.3074,36100.0
2012-03-23 13:00:00,21.37,21.39,21.29,21.39,36800.0,14.3141,14.3275,14.2605,14.3275,36800.0
2012-03-23 13:30:00,21.39,21.45,21.32,21.34,32400.0,14.3275,14.3677,14.2806,14.294,32400.0
2012-03-23 14:00:00,21.33,21.44,21.33,21.44,26700.0,14.2873,14.361,14.2873,14.361,26700.0
2012-03-23 14:30:00,21.44,21.5,21.41,21.43,38500.0,14.361,14.4012,14.3409,14.3543,38500.0
2012-03-23 15:00:00,21.44,21.45,21.37,21.43,52000.0,14.361,14.3677,14.3141,14.3543,52000.0
2012-03-23 15:30:00,21.43,21.46,21.31,21.39,154000.0,14.3543,14.3744,14.2739,14.3275,154000.0
2012-03-26 09:30:00,21.67,21.87,21.66,21.83,74400.0,14.5151,14.649,14.5084,14.6222,74400.0
2012-03-26 10:00:00,21.81,21.96,21.75,21.94,53000.0,14.6088,14.7093,14.5686,14.6959,53000.0
2012-03-26 10:30:00,21.95,22.03,21.94,22.0,97200.0,14.7026,14.7562,14.6959,14.7361,97200.0
2012-03-26 11:00:00,22.0,22.01,21.96,21.98,26300.0,14.7361,14.7428,14.7093,14.7227,26300.0
2012-03-26 11:30:00,21.97,22.01,21.97,21.98,22400.0,14.716,14.7428,14.716,14.7227,22400.0
2012-03-26 12:00:00,21.98,21.98,21.87,21.87,69800.0,14.7227,14.7227,14.649,14.649,69800.0
2012-03-26 12:30:00,21.9,21.9,21.82,21.83,20300.0,14.6691,14.6691,14.6155,14.6222,20300.0
2012-03-26 13:00:00,21.83,21.86,21.82,21.84,20400.0,14.6222,14.6423,14.6155,14.6289,20400.0
2012-03-26 13:30:00,21.84,21.95,21.84,21.94,23100.0,14.6289,14.7026,14.6289,14.6959,23100.0
2012-03-26 14:00:00,21.93,21.98,21.92,21.96,27300.0,14.6892,14.7227,14.6825,14.7093,27300.0
2012-03-26 14:30:00,21.96,21.98,21.9,21.98,38300.0,14.7093,14.7227,14.6691,14.7227,38300.0
2012-03-26 15:00:00,21.97,22.0,21.93,21.99,38800.0,14.716,14.7361,14.6892,14.7294,38800.0
2012-03-26 15:30:00,22.0,22.0,21.86,21.96,158600.0,14.7361,14.7361,14.6423,14.7093,158600.0
2012-03-27 09:30:00,22.04,22.1,21.96,22.08,43600.0,14.7629,14.8031,14.7093,14.7897,43600.0
2012-03-27 10:00:00,22.06,22.07,22.0,22.04,23500.0,14.7763,14.783,14.7361,14.7629,23500.0
2012-03-27 10:30:00,22.05,22.06,21.99,22.01,19400.0,14.7696,14.7763,14.7294,14.7428,19400.0
2012-03-27 11:00:00,22.02,22.05,22.0,22.02,15800.0,14.7495,14.7696,14.7361,14.7495,15800.0
2012-03-27 11:30:00,22.02,22.07,22.02,22.06,21600.0,14.7495,14.783,14.7495,14.7763,21600.0
2012-03-27 12:00:00,22.06,22.06,21.97,21.99,21600.0,14.7763,14.7763,14.716,14.7294,21600.0
2012-03-27 12:30:00,21.99,22.07,21.98,22.06,31800.0,14.7294,14.783,14.7227,14.7763,31800.0
2012-03-27 13:00:00,22.06,22.12,22.05,22.08,40000.0,14.7763,14.8165,14.7696,14.7897,40000.0
2012-03-27 13:30:00,22.08,22.14,22.07,22.14,19500.0,14.7897,14.8299,14.783,14.8299,19500.0
2012-03-27 14:00:00,22.13,22.15,22.07,22.15,26700.0,14.8232,14.8366,14.783,14.8366,26700.0
2012-03-27 14:30:00,22.14,22.14,22.09,22.12,30900.0,14.8299,14.8299,14.7964,14.8165,30900.0
2012-03-27 15:00:00,22.11,22.13,22.07,22.09,44400.0,14.8098,14.8232,14.783,14.7964,44400.0
2012-03-27 15:30:00,22.08,22.11,22.01,22.01,79300.0,14.7897,14.8098,14.7428,14.7428,79300.0
2012-03-28 09:30:00,21.94,22.01,21.75,21.83,54300.0,14.6959,14.7428,14.5686,14.6222,54300.0
2012-03-28 10:00:00,21.83,21.93,21.83,21.87,17600.0,14.6222,14.6892,14.6222,14.649,17600.0
2012-03-28 10:30:00,21.86,21.86,21.69,21.75,13200.0,14.6423,14.6423,14.5285,14.5686,13200.0
2012-03-28 11:00:00,21.75,21.77,21.71,21.73,16000.0,14.5686,14.582,14.5418,14.5552,16000.0
2012-03-28 11:30:00,21.71,21.71,21.48,21.55,23100.0,14.5418,14.5418,14.3878,14.4347,23100.0
2012-03-28 12:00:00,21.57,21.62,21.52,21.61,19200.0,14.4481,14.4816,14.4146,14.4749,19200.0
2012-03-28 12:30:00,21.61,21.66,21.6,21.66,20900.0,14.4749,14.5084,14.4682,14.5084,20900.0
2012-03-28 13:00:00,21.66,21.68,21.61,21.66,14300.0,14.5084,14.5218,14.4749,14.5084,14300.0
2012-03-28 13:30:00,21.66,21.67,21.62,21.67,15400.0,14.5084,14.5151,14.4816,14.5151,15400.0
2012-03-28 14:00:00,21.67,21.7,21.57,21.69,25700.0,14.5151,14.5352,14.4481,14.5285,25700.0
2012-03-28 14:30:00,21.68,21.8,21.68,21.79,19000.0,14.5218,14.6021,14.5218,14.5954,19000.0
2012-03-28 15:00:00,21.78,21.82,21.74,21.78,22200.0,14.5887,14.6155,14.5619,14.5887,22200.0
2012-03-28 15:30:00,21.78,21.83,21.74,21.83,95500.0,14.5887,14.6222,14.5619,14.6222,95500.0
2012-03-29 09:30:00,21.68,21.82,21.63,21.69,33700.0,14.5218,14.6155,14.4883,14.5285,33700.0
2012-03-29 10:00:00,21.68,21.72,21.57,21.57,15500.0,14.5218,14.5485,14.4481,14.4481,15500.0
2012-03-29 10:30:00,21.55,21.65,21.48,21.65,25000.0,14.4347,14.5017,14.3878,14.5017,25000.0
2012-03-29 11:00:00,21.63,21.67,21.51,21.51,17800.0,14.4883,14.5151,14.4079,14.4079,17800.0
2012-03-29 11:30:00,21.49,21.53,21.44,21.49,18900.0,14.3945,14.4213,14.361,14.3945,18900.0
2012-03-29 12:00:00,21.49,21.53,21.46,21.47,10600.0,14.3945,14.4213,14.3744,14.3811,10600.0
2012-03-29 12:30:00,21.48,21.63,21.47,21.62,11700.0,14.3878,14.4883,14.3811,14.4816,11700.0
2012-03-29 13:00:00,21.61,21.62,21.56,21.58,11000.0,14.4749,14.4816,14.4414,14.4548,11000.0
2012-03-29 13:30:00,21.59,21.62,21.57,21.6,10300.0,14.4615,14.4816,14.4481,14.4682,10300.0
2012-03-29 14:00:00,21.6,21.73,21.6,21.73,15600.0,14.4682,14.5552,14.4682,14.5552,15600.0
2012-03-29 14:30:00,21.72,21.75,21.7,21.73,13300.0,14.5485,14.5686,14.5352,14.5552,13300.0
2012-03-29 15:00:00,21.71,21.84,21.71,21.82,31700.0,14.5418,14.6289,14.5418,14.6155,31700.0
2012-03-29 15:30:00,21.82,21.88,21.82,21.84,93300.0,14.6155,14.6557,14.6155,14.6289,93300.0
2012-03-30 09:30:00,22.07,22.07,21.86,21.86,38300.0,14.783,14.783,14.6423,14.6423,38300.0
2012-03-30 10:00:00,21.86,21.9,21.7,21.74,17700.0,14.6423,14.6691,14.5352,14.5619,17700.0
2012-03-30 10:30:00,21.77,21.8,21.69,21.77,23400.0,14.582,14.6021,14.5285,14.582,23400.0
2012-03-30 11:00:00,21.77,21.87,21.77,21.83,11800.0,14.582,14.649,14.582,14.6222,11800.0
2012-03-30 11:30:00,21.86,21.91,21.8,21.85,13900.0,14.6423,14.6758,14.6021,14.6356,13900.0
2012-03-30 12:00:00,21.84,21.85,21.75,21.76,8000.0,14.6289,14.6356,14.5686,14.5753,8000.0
2012-03-30 12:30:00,21.75,21.78,21.75,21.75,14100.0,14.5686,14.5887,14.5686,14.5686,14100.0
2012-03-30 13:00:00,21.75,21.78,21.74,21.76,10600.0,14.5686,14.5887,14.5619,14.5753,10600.0
2012-03-30 13:30:00,21.76,21.78,21.74,21.75,11400.0,14.5753,14.5887,14.5619,14.5686,11400.0
2012-03-30 14:00:00,21.75,21.8,21.75,21.77,17600.0,14.5686,14.6021,14.5686,14.582,17600.0
2012-03-30 14:30:00,21.77,21.83,21.76,21.77,17800.0,14.582,14.6222,14.5753,14.582,17800.0
2012-03-30 15:00:00,21.77,21.8,21.74,21.75,32000.0,14.582,14.6021,14.5619,14.5686,32000.0
2012-03-30 15:30:00,21.75,21.81,21.74,21.76,186800.0,14.5686,14.6088,14.5619,14.5753,186800.0
2012-04-02 09:30:00,21.76,21.92,21.7,21.81,35000.0,14.5753,14.6825,14.5352,14.6088,35000.0
2012-04-02 10:00:00,21.82,22.0,21.82,21.94,27800.0,14.6155,14.7361,14.6155,14.6959,27800.0
2012-04-02 10:30:00,21.96,22.0,21.84,21.94,29500.0,14.7093,14.7361,14.6289,14.6959,29500.0
2012-04-02 11:00:00,21.94,22.07,21.92,22.05,27300.0,14.6959,14.783,14.6825,14.7696,27300.0
2012-04-02 11:30:00,22.04,22.18,22.02,22.18,56700.0,14.7629,14.8567,14.7495,14.8567,56700.0
2012-04-02 12:00:00,22.18,22.2,22.12,22.12,21400.0,14.8567,14.8701,14.8165,14.8165,21400.0
2012-04-02 12:30:00,22.11,22.15,22.1,22.13,19200.0,14.8098,14.8366,14.8031,14.8232,19200.0
2012-04-02 13:00:00,22.15,22.18,22.12,22.13,16800.0,14.8366,14.8567,14.8165,14.8232,16800.0
2012-04-02 13:30:00,22.12,22.17,22.12,22.16,16200.0,14.8165,14.85,14.8165,14.8433,16200.0
2012-04-02 14:00:00,22.15,22.17,22.1,22.12,28700.0,14.8366,14.85,14.8031,14.8165,28700.0
2012-04-02 14:30:00,22.11,22.19,22.11,22.17,32600.0,14.8098,14.8634,14.8098,14.85,32600.0
2012-04-02 15:00:00,22.18,22.2,22.13,22.14,50800.0,14.8567,14.8701,14.8232,14.8299,50800.0
2012-04-02 15:30:00,22.15,22.16,22.04,22.11,156200.0,14.8366,14.8433,14.7629,14.8098,156200.0
2012-04-03 09:30:00,22.12,22.22,22.06,22.12,43800.0,14.8165,14.8835,14.7763,14.8165,43800.0
2012-04-03 10:00:00,22.12,22.21,22.09,22.19,15200.0,14.8165,14.8768,14.7964,14.8634,15200.0
2012-04-03 10:30:00,22.2,22.23,22.16,22.23,26400.0,14.8701,14.8902,14.8433,14.8902,26400.0
2012-04-03 11:00:00,22.22,22.24,22.13,22.13,14200.0,14.8835,14.8969,14.8232,14.8232,14200.0
2012-04-03 11:30:00,22.15,22.2,22.07,22.19,15900.0,14.8366,14.8701,14.783,14.8634,15900.0
2012-04-03 12:00:00,22.19,22.19,22.1,22.19,9100.0,14.8634,14.8634,14.8031,14.8634,9100.0
2012-04-03 12:30:00,22.19,22.2,22.15,22.16,12600.0,14.8634,14.8701,14.8366,14.8433,12600.0
2012-04-03 13:00:00,22.17,22.18,22.12,22.14,11600.0,14.85,14.8567,14.8165,14.8299,11600.0
2012-04-03 13:30:00,22.13,22.15,22.09,22.11,15700.0,14.8232,14.8366,14.7964,14.8098,15700.0
2012-04-03 14:00:00,22.12,22.13,21.85,21.86,46200.0,14.8165,14.8232,14.6356,14.6423,46200.0
2012-04-03 14:30:00,21.86,21.93,21.8,21.9,34300.0,14.6423,14.6892,14.6021,14.6691,34300.0
2012-04-03 15:00:00,21.91,22.03,21.9,21.98,58700.0,14.6758,14.7562,14.6691,14.7227,58700.0
2012-04-03 15:30:00,21.96,22.0,21.86,21.99,183500.0,14.7093,14.7361,14.6423,14.7294,183500.0
2012-04-04 09:30:00,21.74,21.78,21.57,21.68,45400.0,14.5619,14.5887,14.4481,14.5218,45400.0
2012-04-04 10:00:00,21.7,21.7,21.52,21.55,62600.0,14.5352,14.5352,14.4146,14.4347,62600.0
2012-04-04 10:30:00,21.53,21.65,21.5,21.6,140300.0,14.4213,14.5017,14.4012,14.4682,140300.0
2012-04-04 11:00:00,21.61,21.68,21.55,21.58,31300.0,14.4749,14.5218,14.4347,14.4548,31300.0
2012-04-04 11:30:00,21.57,21.6,21.53,21.56,19000.0,14.4481,14.4682,14.4213,14.4414,19000.0
2012-04-04 12:00:00,21.56,21.59,21.52,21.57,33800.0,14.4414,14.4615,14.4146,14.4481,33800.0
2012-04-04 12:30:00,21.56,21.59,21.52,21.54,25800.0,14.4414,14.4615,14.4146,14.428,25800.0
2012-04-04 13:00:00,21.55,21.56,21.52,21.54,31700.0,14.4347,14.4414,14.4146,14.428,31700.0
2012-04-04 13:30:00,21.52,21.58,21.51,21.58,25000.0,14.4146,14.4548,14.4079,14.4548,25000.0
2012-04-04 14:00:00,21.57,21.64,21.54,21.63,29900.0,14.4481,14.495,14.428,14.4883,29900.0
2012-04-04 14:30:00,21.62,21.65,21.59,21.64,19700.0,14.4816,14.5017,14.4615,14.495,19700.0
2012-04-04 15:00:00,21.63,21.7,21.61,21.7,47500.0,14.4883,14.5352,14.4749,14.5352,47500.0
2012-04-04 15:30:00,21.69,21.8,21.68,21.76,139000.0,14.5285,14.6021,14.5218,14.5753,139000.0
2012-04-05 09:30:00,21.74,21.93,21.68,21.89,40500.0,14.5619,14.6892,14.5218,14.6624,40500.0
2012-04-05 10:00:00,21.88,21.95,21.87,21.91,46400.0,14.6557,14.7026,14.649,14.6758,46400.0
2012-04-05 10:30:00,21.9,21.95,21.89,21.91,18900.0,14.6691,14.7026,14.6624,14.6758,18900.0
2012-04-05 11:00:00,21.91,21.92,21.76,21.76,20800.0,14.6758,14.6825,14.5753,14.5753,20800.0
2012-04-05 11:30:00,21.77,21.78,21.61,21.65,13100.0,14.582,14.5887,14.4749,14.5017,13100.0
2012-04-05 12:00:00,21.66,21.66,21.59,21.61,13600.0,14.5084,14.5084,14.4615,14.4749,13600.0
2012-04-05 12:30:00,21.6,21.6,21.51,21.52,19200.0,14.4682,14.4682,14.4079,14.4146,19200.0
2012-04-05 13:00:00,21.52,21.52,21.43,21.46,75200.0,14.4146,14.4146,14.3543,14.3744,75200.0
2012-04-05 13:30:00,21.45,21.5,21.4,21.43,32400.0,14.3677,14.4012,14.3342,14.3543,32400.0
2012-04-05 14:00:00,21.43,21.48,21.42,21.46,30300.0,14.3543,14.3878,14.3476,14.3744,30300.0
2012-04-05 14:30:00,21.45,21.48,21.44,21.46,23700.0,14.3677,14.3878,14.361,14.3744,23700.0
2012-04-05 15:00:00,21.47,21.5,21.44,21.49,41200.0,14.3811,14.4012,14.361,14.3945,41200.0
2012-04-05 15:30:00,21.49,21.52,21.46,21.47,78100.0,14.3945,14.4146,14.3744,14.3811,78100.0
2012-04-09 09:30:00,21.19,21.3,21.11,21.2,45900.0,14.1935,14.2672,14.14,14.2002,45900.0
2012-04-09 10:00:00,21.22,21.27,21.19,21.22,28300.0,14.2136,14.2471,14.1935,14.2136,28300.0
2012-04-09 10:30:00,21.22,21.23,21.15,21.19,21700.0,14.2136,14.2203,14.1667,14.1935,21700.0
2012-04-09 11:00:00,21.19,21.19,21.0,21.06,38700.0,14.1935,14.1935,14.0663,14.1065,38700.0
2012-04-09 11:30:00,21.06,21.11,21.05,21.09,16800.0,14.1065,14.14,14.0998,14.1266,16800.0
2012-04-09 12:00:00,21.09,21.13,21.06,21.12,13000.0,14.1266,14.1534,14.1065,14.1467,13000.0
2012-04-09 12:30:00,21.12,21.22,21.12,21.21,47800.0,14.1467,14.2136,14.1467,14.2069,47800.0
2012-04-09 13:00:00,21.2,21.21,21.16,21.17,15700.0,14.2002,14.2069,14.1734,14.1801,15700.0
2012-04-09 13:30:00,21.17,21.2,21.16,21.2,14300.0,14.1801,14.2002,14.1734,14.2002,14300.0
2012-04-09 14:00:00,21.19,21.2,21.16,21.19,9300.0,14.1935,14.2002,14.1734,14.1935,9300.0
2012-04-09 14:30:00,21.18,21.23,21.18,21.22,14600.0,14.1868,14.2203,14.1868,14.2136,14600.0
2012-04-09 15:00:00,21.22,21.24,21.19,21.19,22500.0,14.2136,14.227,14.1935,14.1935,22500.0
2012-04-09 15:30:00,21.19,21.2,21.14,21.16,85400.0,14.1935,14.2002,14.1601,14.1734,85400.0
2012-04-10 09:30:00,21.18,21.32,21.0,21.03,50700.0,14.1868,14.2806,14.0663,14.0864,50700.0
2012-04-10 10:00:00,21.05,21.07,20.98,21.04,48500.0,14.0998,14.1132,14.0529,14.0931,48500.0
2012-04-10 10:30:00,21.04,21.04,20.93,20.95,31500.0,14.0931,14.0931,14.0194,14.0328,31500.0
2012-04-10 11:00:00,20.97,20.98,20.81,20.85,33100.0,14.0462,14.0529,13.939,13.9658,33100.0
2012-04-10 11:30:00,20.84,20.85,20.66,20.7,31900.0,13.9591,13.9658,13.8385,13.8653,31900.0
2012-04-10 12:00:00,20.73,20.73,20.58,20.69,31300.0,13.8854,13.8854,13.785,13.8586,31300.0
2012-04-10 12:30:00,20.69,20.72,20.63,20.72,27400.0,13.8586,13.8787,13.8184,13.8787,27400.0
2012-04-10 13:00:00,20.72,20.74,20.64,20.69,27700.0,13.8787,13.8921,13.8251,13.8586,27700.0
2012-04-10 13:30:00,20.7,20.75,20.67,20.7,36500.0,13.8653,13.8988,13.8452,13.8653,36500.0
2012-04-10 14:00:00,20.72,20.75,20.63,20.75,33000.0,13.8787,13.8988,13.8184,13.8988,33000.0
2012-04-10 14:30:00,20.74,20.83,20.73,20.78,63800.0,13.8921,13.9524,13.8854,13.9189,63800.0
2012-04-10 15:00:00,20.78,20.78,20.65,20.68,39500.0,13.9189,13.9189,13.8318,13.8519,39500.0
2012-04-10 15:30:00,20.66,20.74,20.65,20.72,115500.0,13.8385,13.8921,13.8318,13.8787,115500.0
2012-04-11 09:30:00,20.92,21.03,20.85,20.85,36500.0,14.0127,14.0864,13.9658,13.9658,36500.0
2012-04-11 10:00:00,20.83,20.91,20.8,20.82,24100.0,13.9524,14.006,13.9323,13.9457,24100.0
2012-04-11 10:30:00,20.85,20.95,20.85,20.94,30100.0,13.9658,14.0328,13.9658,14.0261,30100.0
2012-04-11 11:00:00,20.95,20.95,20.86,20.86,19900.0,14.0328,14.0328,13.9725,13.9725,19900.0
2012-04-11 11:30:00,20.85,20.91,20.84,20.88,17700.0,13.9658,14.006,13.9591,13.9859,17700.0
2012-04-11 12:00:00,20.89,21.0,20.89,20.99,18700.0,13.9926,14.0663,13.9926,14.0596,18700.0
2012-04-11 12:30:00,20.98,21.06,20.98,21.05,19200.0,14.0529,14.1065,14.0529,14.0998,19200.0
2012-04-11 13:00:00,21.05,21.06,21.02,21.02,6900.0,14.0998,14.1065,14.0797,14.0797,6900.0
2012-04-11 13:30:00,21.02,21.09,21.02,21.06,14500.0,14.0797,14.1266,14.0797,14.1065,14500.0
2012-04-11 14:00:00,21.06,21.06,20.99,21.03,10900.0,14.1065,14.1065,14.0596,14.0864,10900.0
2012-04-11 14:30:00,21.02,21.02,20.95,20.99,17100.0,14.0797,14.0797,14.0328,14.0596,17100.0
2012-04-11 15:00:00,21.0,21.02,20.96,21.0,24500.0,14.0663,14.0797,14.0395,14.0663,24500.0
2012-04-11 15:30:00,20.99,21.03,20.93,20.99,66400.0,14.0596,14.0864,14.0194,14.0596,66400.0
2012-04-12 09:30:00,20.93,21.2,20.93,21.19,29100.0,14.0194,14.2002,14.0194,14.1935,29100.0
2012-04-12 10:00:00,21.2,21.2,21.01,21.06,21200.0,14.2002,14.2002,14.073,14.1065,21200.0
2012-04-12 10:30:00,21.05,21.25,21.05,21.24,16600.0,14.0998,14.2337,14.0998,14.227,16600.0
2012-04-12 11:00:00,21.24,21.34,21.23,21.34,20700.0,14.227,14.294,14.2203,14.294,20700.0
2012-04-12 11:30:00,21.34,21.38,21.3,21.37,13700.0,14.294,14.3208,14.2672,14.3141,13700.0
2012-04-12 12:00:00,21.36,21.39,21.33,21.38,17000.0,14.3074,14.3275,14.2873,14.3208,17000.0
2012-04-12 12:30:00,21.39,21.45,21.38,21.43,19600.0,14.3275,14.3677,14.3208,14.3543,19600.0
2012-04-12 13:00:00,21.43,21.47,21.39,21.39,12500.0,14.3543,14.3811,14.3275,14.3275,12500.0
2012-04-12 13:30:00,21.4,21.42,21.33,21.35,21400.0,14.3342,14.3476,14.2873,14.3007,21400.0
2012-04-12 14:00:00,21.36,21.38,21.31,21.31,21600.0,14.3074,14.3208,14.2739,14.2739,21600.0
2012-04-12 14:30:00,21.32,21.36,21.3,21.34,32600.0,14.2806,14.3074,14.2672,14.294,32600.0
2012-04-12 15:00:00,21.33,21.34,21.28,21.29,38000.0,14.2873,14.294,14.2538,14.2605,38000.0
2012-04-12 15:30:00,21.28,21.32,21.26,21.28,79900.0,14.2538,14.2806,14.2404,14.2538,79900.0
2012-04-13 09:30:00,21.22,21.3,21.05,21.09,50300.0,14.2136,14.2672,14.0998,14.1266,50300.0
2012-04-13 10:00:00,21.09,21.16,21.03,21.07,19600.0,14.1266,14.1734,14.0864,14.1132,19600.0
2012-04-13 10:30:00,21.07,21.09,20.97,21.07,23800.0,14.1132,14.1266,14.0462,14.1132,23800.0
2012-04-13 11:00:00,21.07,21.08,20.99,21.03,25200.0,14.1132,14.1199,14.0596,14.0864,25200.0
2012-04-13 11:30:00,21.0,21.08,21.0,21.04,24400.0,14.0663,14.1199,14.0663,14.0931,24400.0
2012-04-13 12:00:00,21.04,21.04,20.94,20.96,92600.0,14.0931,14.0931,14.0261,14.0395,92600.0
2012-04-13 12:30:00,20.96,20.99,20.93,20.93,33400.0,14.0395,14.0596,14.0194,14.0194,33400.0
2012-04-13 13:00:00,20.93,20.93,20.83,20.86,65700.0,14.0194,14.0194,13.9524,13.9725,65700.0
2012-04-13 13:30:00,20.86,20.99,20.86,20.93,23300.0,13.9725,14.0596,13.9725,14.0194,23300.0
2012-04-13 14:00:00,20.92,20.92,20.82,20.85,27000.0,14.0127,14.0127,13.9457,13.9658,27000.0
2012-04-13 14:30:00,20.84,20.87,20.81,20.83,22700.0,13.9591,13.9792,13.939,13.9524,22700.0
2012-04-13 15:00:00,20.83,20.88,20.8,20.84,39400.0,13.9524,13.9859,13.9323,13.9591,39400.0
2012-04-13 15:30:00,20.85,20.88,20.83,20.86,117900.0,13.9658,13.9859,13.9524,13.9725,117900.0
2012-04-16 09:30:00,20.92,21.08,20.84,20.85,38500.0,14.0127,14.1199,13.9591,13.9658,38500.0
2012-04-16 10:00:00,20.84,20.87,20.73,20.8,25000.0,13.9591,13.9792,13.8854,13.9323,25000.0
2012-04-16 10:30:00,20.8,20.94,20.8,20.89,16900.0,13.9323,14.0261,13.9323,13.9926,16900.0
2012-04-16 11:00:00,20.87,20.93,20.85,20.91,18500.0,13.9792,14.0194,13.9658,14.006,18500.0
2012-04-16 11:30:00,20.89,20.93,20.85,20.91,19200.0,13.9926,14.0194,13.9658,14.006,19200.0
2012-04-16 12:00:00,20.92,20.98,20.9,20.96,13200.0,14.0127,14.0529,13.9993,14.0395,13200.0
2012-04-16 12:30:00,20.96,21.07,20.94,21.07,15100.0,14.0395,14.1132,14.0261,14.1132,15100.0
2012-04-16 13:00:00,21.08,21.14,21.05,21.08,19200.0,14.1199,14.1601,14.0998,14.1199,19200.0
2012-04-16 13:30:00,21.08,21.25,21.05,21.25,15100.0,14.1199,14.2337,14.0998,14.2337,15100.0
2012-04-16 14:00:00,21.24,21.24,21.13,21.13,10000.0,14.227,14.227,14.1534,14.1534,10000.0
2012-04-16 14:30:00,21.15,21.19,21.12,21.12,14800.0,14.1667,14.1935,14.1467,14.1467,14800.0
2012-04-16 15:00:00,21.11,21.13,21.06,21.1,15500.0,14.14,14.1534,14.1065,14.1333,15500.0
2012-04-16 15:30:00,21.09,21.1,20.98,21.03,80100.0,14.1266,14.1333,14.0529,14.0864,80100.0
2012-04-17 09:30:00,21.34,21.43,21.22,21.4,43700.0,14.294,14.3543,14.2136,14.3342,43700.0
2012-04-17 10:00:00,21.4,21.54,21.29,21.52,35600.0,14.3342,14.428,14.2605,14.4146,35600.0
2012-04-17 10:30:00,21.53,21.63,21.52,21.6,20500.0,14.4213,14.4883,14.4146,14.4682,20500.0
2012-04-17 11:00:00,21.6,21.71,21.6,21.67,25800.0,14.4682,14.5418,14.4682,14.5151,25800.0
2012-04-17 11:30:00,21.68,21.71,21.65,21.67,27500.0,14.5218,14.5418,14.5017,14.5151,27500.0
2012-04-17 12:00:00,21.67,21.72,21.66,21.7,18700.0,14.5151,14.5485,14.5084,14.5352,18700.0
2012-04-17 12:30:00,21.7,21.74,21.67,21.68,20800.0,14.5352,14.5619,14.5151,14.5218,20800.0
2012-04-17 13:00:00,21.67,21.7,21.67,21.68,13200.0,14.5151,14.5352,14.5151,14.5218,13200.0
2012-04-17 13:30:00,21.68,21.74,21.67,21.72,21200.0,14.5218,14.5619,14.5151,14.5485,21200.0
2012-04-17 14:00:00,21.71,21.74,21.66,21.68,15400.0,14.5418,14.5619,14.5084,14.5218,15400.0
2012-04-17 14:30:00,21.68,21.69,21.57,21.57,21800.0,14.5218,14.5285,14.4481,14.4481,21800.0
2012-04-17 15:00:00,21.57,21.65,21.57,21.65,19500.0,14.4481,14.5017,14.4481,14.5017,19500.0
2012-04-17 15:30:00,21.65,21.65,21.48,21.48,127100.0,14.5017,14.5017,14.3878,14.3878,127100.0
2012-04-18 09:30:00,21.42,21.42,21.21,21.41,72600.0,14.3476,14.3476,14.2069,14.3409,72600.0
2012-04-18 10:00:00,21.41,21.42,21.29,21.35,25000.0,14.3409,14.3476,14.2605,14.3007,25000.0
2012-04-18 10:30:00,21.33,21.44,21.3,21.42,16300.0,14.2873,14.361,14.2672,14.3476,16300.0
2012-04-18 11:00:00,21.42,21.43,21.28,21.35,21300.0,14.3476,14.3543,14.2538,14.3007,21300.0
2012-04-18 11:30:00,21.35,21.37,21.31,21.33,17200.0,14.3007,14.3141,14.2739,14.2873,17200.0
2012-04-18 12:00:00,21.35,21.36,21.25,21.27,23500.0,14.3007,14.3074,14.2337,14.2471,23500.0
2012-04-18 12:30:00,21.27,21.32,21.24,21.31,17100.0,14.2471,14.2806,14.227,14.2739,17100.0
2012-04-18 13:00:00,21.3,21.33,21.25,21.28,20900.0,14.2672,14.2873,14.2337,14.2538,20900.0
2012-04-18 13:30:00,21.27,21.3,21.19,21.22,19600.0,14.2471,14.2672,14.1935,14.2136,19600.0
2012-04-18 14:00:00,21.21,21.34,21.2,21.32,21100.0,14.2069,14.294,14.2002,14.2806,21100.0
2012-04-18 14:30:00,21.32,21.39,21.32,21.39,28100.0,14.2806,14.3275,14.2806,14.3275,28100.0
2012-04-18 15:00:00,21.39,21.44,21.32,21.34,43000.0,14.3275,14.361,14.2806,14.294,43000.0
2012-04-18 15:30:00,21.34,21.39,21.28,21.29,125100.0,14.294,14.3275,14.2538,14.2605,125100.0
2012-04-19 09:30:00,21.31,21.39,21.07,21.39,20500.0,14.2739,14.3275,14.1132,14.3275,20500.0
2012-04-19 10:00:00,21.36,21.37,21.07,21.23,26900.0,14.3074,14.3141,14.1132,14.2203,26900.0
2012-04-19 10:30:00,21.26,21.45,21.26,21.39,18300.0,14.2404,14.3677,14.2404,14.3275,18300.0
2012-04-19 11:00:00,21.37,21.43,21.29,21.3,10400.0,14.3141,14.3543,14.2605,14.2672,10400.0
2012-04-19 11:30:00,21.32,21.36,21.25,21.33,11400.0,14.2806,14.3074,14.2337,14.2873,11400.0
2012-04-19 12:00:00,21.33,21.34,21.15,21.19,25200.0,14.2873,14.294,14.1667,14.1935,25200.0
2012-04-19 12:30:00,21.18,21.2,21.14,21.19,16800.0,14.1868,14.2002,14.1601,14.1935,16800.0
2012-04-19 13:00:00,21.17,21.18,21.09,21.13,29000.0,14.1801,14.1868,14.1266,14.1534,29000.0
2012-04-19 13:30:00,21.13,21.16,21.05,21.07,26900.0,14.1534,14.1734,14.0998,14.1132,26900.0
2012-04-19 14:00:00,21.06,21.14,21.06,21.11,54800.0,14.1065,14.1601,14.1065,14.14,54800.0
2012-04-19 14:30:00,21.11,21.12,21.04,21.07,40700.0,14.14,14.1467,14.0931,14.1132,40700.0
2012-04-19 15:00:00,21.07,21.12,21.03,21.12,48300.0,14.1132,14.1467,14.0864,14.1467,48300.0
2012-04-19 15:30:00,21.12,21.19,21.09,21.15,79800.0,14.1467,14.1935,14.1266,14.1667,79800.0
2012-04-20 09:30:00,21.38,21.59,21.35,21.53,123100.0,14.3208,14.4615,14.3007,14.4213,123100.0
2012-04-20 10:00:00,21.54,21.54,21.46,21.49,29800.0,14.428,14.428,14.3744,14.3945,29800.0
2012-04-20 10:30:00,21.49,21.58,21.49,21.54,18300.0,14.3945,14.4548,14.3945,14.428,18300.0
2012-04-20 11:00:00,21.54,21.54,21.45,21.45,27700.0,14.428,14.428,14.3677,14.3677,27700.0
2012-04-20 11:30:00,21.46,21.47,21.36,21.38,25900.0,14.3744,14.3811,14.3074,14.3208,25900.0
2012-04-20 12:00:00,21.39,21.46,21.39,21.46,18700.0,14.3275,14.3744,14.3275,14.3744,18700.0
2012-04-20 12:30:00,21.45,21.46,21.4,21.45,19300.0,14.3677,14.3744,14.3342,14.3677,19300.0
2012-04-20 13:00:00,21.45,21.47,21.41,21.44,12100.0,14.3677,14.3811,14.3409,14.361,12100.0
2012-04-20 13:30:00,21.43,21.47,21.37,21.41,18100.0,14.3543,14.3811,14.3141,14.3409,18100.0
2012-04-20 14:00:00,21.42,21.46,21.35,21.44,14000.0,14.3476,14.3744,14.3007,14.361,14000.0
2012-04-20 14:30:00,21.44,21.54,21.44,21.48,38600.0,14.361,14.428,14.361,14.3878,38600.0
2012-04-20 15:00:00,21.47,21.47,21.38,21.44,44300.0,14.3811,14.3811,14.3208,14.361,44300.0
2012-04-20 15:30:00,21.44,21.48,21.4,21.43,87300.0,14.361,14.3878,14.3342,14.3543,87300.0
2012-04-23 09:30:00,21.03,21.16,21.02,21.08,48700.0,14.0864,14.1734,14.0797,14.1199,48700.0
2012-04-23 10:00:00,21.06,21.08,21.01,21.06,34400.0,14.1065,14.1199,14.073,14.1065,34400.0
2012-04-23 10:30:00,21.05,21.07,21.0,21.04,32600.0,14.0998,14.1132,14.0663,14.0931,32600.0
2012-04-23 11:00:00,21.06,21.08,21.0,21.02,24100.0,14.1065,14.1199,14.0663,14.0797,24100.0
2012-04-23 11:30:00,21.0,21.06,21.0,21.06,15900.0,14.0663,14.1065,14.0663,14.1065,15900.0
2012-04-23 12:00:00,21.05,21.09,21.04,21.09,9500.0,14.0998,14.1266,14.0931,14.1266,9500.0
2012-04-23 12:30:00,21.1,21.11,21.05,21.08,9900.0,14.1333,14.14,14.0998,14.1199,9900.0
2012-04-23 13:00:00,21.09,21.13,21.07,21.11,12000.0,14.1266,14.1534,14.1132,14.14,12000.0
2012-04-23 13:30:00,21.12,21.14,21.08,21.13,11500.0,14.1467,14.1601,14.1199,14.1534,11500.0
2012-04-23 14:00:00,21.11,21.17,21.05,21.16,19100.0,14.14,14.1801,14.0998,14.1734,19100.0
2012-04-23 14:30:00,21.16,21.21,21.12,21.14,29200.0,14.1734,14.2069,14.1467,14.1601,29200.0
2012-04-23 15:00:00,21.12,21.16,21.08,21.15,31100.0,14.1467,14.1734,14.1199,14.1667,31100.0
2012-04-23 15:30:00,21.16,21.19,21.1,21.16,115400.0,14.1734,14.1935,14.1333,14.1734,115400.0
2012-04-24 09:30:00,21.26,21.32,21.17,21.23,31500.0,14.2404,14.2806,14.1801,14.2203,31500.0
2012-04-24 10:00:00,21.23,21.39,21.22,21.36,36400.0,14.2203,14.3275,14.2136,14.3074,36400.0
2012-04-24 10:30:00,21.38,21.43,21.35,21.39,24300.0,14.3208,14.3543,14.3007,14.3275,24300.0
2012-04-24 11:00:00,21.39,21.46,21.34,21.46,32200.0,14.3275,14.3744,14.294,14.3744,32200.0
2012-04-24 11:30:00,21.46,21.54,21.43,21.49,22800.0,14.3744,14.428,14.3543,14.3945,22800.0
2012-04-24 12:00:00,21.51,21.51,21.43,21.49,15800.0,14.4079,14.4079,14.3543,14.3945,15800.0
2012-04-24 12:30:00,21.47,21.5,21.45,21.46,22100.0,14.3811,14.4012,14.3677,14.3744,22100.0
2012-04-24 13:00:00,21.46,21.49,21.45,21.48,20400.0,14.3744,14.3945,14.3677,14.3878,20400.0
2012-04-24 13:30:00,21.47,21.5,21.46,21.47,42200.0,14.3811,14.4012,14.3744,14.3811,42200.0
2012-04-24 14:00:00,21.47,21.51,21.45,21.48,45000.0,14.3811,14.4079,14.3677,14.3878,45000.0
2012-04-24 14:30:00,21.5,21.59,21.48,21.53,45700.0,14.4012,14.4615,14.3878,14.4213,45700.0
2012-04-24 15:00:00,21.53,21.53,21.47,21.51,42100.0,14.4213,14.4213,14.3811,14.4079,42100.0
2012-04-24 15:30:00,21.5,21.55,21.48,21.5,138700.0,14.4012,14.4347,14.3878,14.4012,138700.0
2012-04-25 09:30:00,21.77,21.93,21.63,21.88,50000.0,14.582,14.6892,14.4883,14.6557,50000.0
2012-04-25 10:00:00,21.86,21.88,21.8,21.8,30100.0,14.6423,14.6557,14.6021,14.6021,30100.0
2012-04-25 10:30:00,21.79,21.79,21.71,21.72,17800.0,14.5954,14.5954,14.5418,14.5485,17800.0
2012-04-25 11:00:00,21.71,21.72,21.64,21.71,23800.0,14.5418,14.5485,14.495,14.5418,23800.0
2012-04-25 11:30:00,21.72,21.72,21.66,21.66,18200.0,14.5485,14.5485,14.5084,14.5084,18200.0
2012-04-25 12:00:00,21.66,21.78,21.66,21.75,20900.0,14.5084,14.5887,14.5084,14.5686,20900.0
2012-04-25 12:30:00,21.75,21.76,21.65,21.73,36200.0,14.5686,14.5753,14.5017,14.5552,36200.0
2012-04-25 13:00:00,21.75,21.79,21.7,21.72,26800.0,14.5686,14.5954,14.5352,14.5485,26800.0
2012-04-25 13:30:00,21.72,21.78,21.71,21.77,29700.0,14.5485,14.5887,14.5418,14.582,29700.0
2012-04-25 14:00:00,21.77,21.78,21.66,21.72,58000.0,14.582,14.5887,14.5084,14.5485,58000.0
2012-04-25 14:30:00,21.73,21.75,21.67,21.74,45900.0,14.5552,14.5686,14.5151,14.5619,45900.0
2012-04-25 15:00:00,21.74,21.77,21.7,21.74,52400.0,14.5619,14.582,14.5352,14.5619,52400.0
2012-04-25 15:30:00,21.74,21.83,21.73,21.81,162600.0,14.5619,14.6222,14.5552,14.6088,162600.0
2012-04-26 09:30:00,21.73,21.78,21.69,21.72,13700.0,14.5552,14.5887,14.5285,14.5485,13700.0
2012-04-26 10:00:00,21.72,21.8,21.7,21.76,47300.0,14.5485,14.6021,14.5352,14.5753,47300.0
2012-04-26 10:30:00,21.77,21.81,21.71,21.71,22400.0,14.582,14.6088,14.5418,14.5418,22400.0
2012-04-26 11:00:00,21.72,21.85,21.71,21.85,13500.0,14.5485,14.6356,14.5418,14.6356,13500.0
2012-04-26 11:30:00,21.83,21.84,21.8,21.82,10900.0,14.6222,14.6289,14.6021,14.6155,10900.0
2012-04-26 12:00:00,21.81,21.83,21.78,21.82,17900.0,14.6088,14.6222,14.5887,14.6155,17900.0
2012-04-26 12:30:00,21.82,21.86,21.81,21.86,14600.0,14.6155,14.6423,14.6088,14.6423,14600.0
2012-04-26 13:00:00,21.87,21.87,21.82,21.84,28000.0,14.649,14.649,14.6155,14.6289,28000.0
2012-04-26 13:30:00,21.85,21.91,21.83,21.91,25700.0,14.6356,14.6758,14.6222,14.6758,25700.0
2012-04-26 14:00:00,21.9,21.98,21.9,21.93,42500.0,14.6691,14.7227,14.6691,14.6892,42500.0
2012-04-26 14:30:00,21.94,21.97,21.93,21.97,34200.0,14.6959,14.716,14.6892,14.716,34200.0
2012-04-26 15:00:00,21.96,21.98,21.86,21.97,83700.0,14.7093,14.7227,14.6423,14.716,83700.0
2012-04-26 15:30:00,21.97,22.0,21.9,21.99,194100.0,14.716,14.7361,14.6691,14.7294,194100.0
2012-04-27 09:30:00,22.2,22.2,21.73,21.98,102100.0,14.8701,14.8701,14.5552,14.7227,102100.0
2012-04-27 10:00:00,21.98,22.0,21.82,21.85,76200.0,14.7227,14.7361,14.6155,14.6356,76200.0
2012-04-27 10:30:00,21.85,21.9,21.78,21.79,49300.0,14.6356,14.6691,14.5887,14.5954,49300.0
2012-04-27 11:00:00,21.8,21.82,21.64,21.65,49800.0,14.6021,14.6155,14.495,14.5017,49800.0
2012-04-27 11:30:00,21.64,21.74,21.64,21.71,42500.0,14.495,14.5619,14.495,14.5418,42500.0
2012-04-27 12:00:00,21.71,21.72,21.64,21.69,29800.0,14.5418,14.5485,14.495,14.5285,29800.0
2012-04-27 12:30:00,21.7,21.74,21.69,21.73,37500.0,14.5352,14.5619,14.5285,14.5552,37500.0
2012-04-27 13:00:00,21.74,21.77,21.72,21.76,30200.0,14.5619,14.582,14.5485,14.5753,30200.0
2012-04-27 13:30:00,21.76,21.83,21.72,21.74,45600.0,14.5753,14.6222,14.5485,14.5619,45600.0
2012-04-27 14:00:00,21.74,21.77,21.72,21.73,37600.0,14.5619,14.582,14.5485,14.5552,37600.0
2012-04-27 14:30:00,21.73,21.81,21.73,21.73,45800.0,14.5552,14.6088,14.5552,14.5552,45800.0
2012-04-27 15:00:00,21.73,21.76,21.66,21.67,60500.0,14.5552,14.5753,14.5084,14.5151,60500.0
2012-04-27 15:30:00,21.67,21.67,21.56,21.59,246500.0,14.5151,14.5151,14.4414,14.4615,246500.0
2012-04-30 09:30:00,21.21,21.21,20.88,20.97,125000.0,14.2069,14.2069,13.9859,14.0462,125000.0
2012-04-30 10:00:00,20.97,21.04,20.92,20.95,72900.0,14.0462,14.0931,14.0127,14.0328,72900.0
2012-04-30 10:30:00,20.95,20.96,20.91,20.96,33400.0,14.0328,14.0395,14.006,14.0395,33400.0
2012-04-30 11:00:00,20.95,20.97,20.91,20.92,45600.0,14.0328,14.0462,14.006,14.0127,45600.0
2012-04-30 11:30:00,20.92,20.98,20.88,20.96,65600.0,14.0127,14.0529,13.9859,14.0395,65600.0
2012-04-30 12:00:00,20.97,20.98,20.91,20.96,37500.0,14.0462,14.0529,14.006,14.0395,37500.0
2012-04-30 12:30:00,20.96,20.99,20.93,20.97,30000.0,14.0395,14.0596,14.0194,14.0462,30000.0
2012-04-30 13:00:00,20.97,21.01,20.95,20.96,41000.0,14.0462,14.073,14.0328,14.0395,41000.0
2012-04-30 13:30:00,20.96,21.0,20.93,20.97,44200.0,14.0395,14.0663,14.0194,14.0462,44200.0
2012-04-30 14:00:00,20.98,21.02,20.93,20.98,41200.0,14.0529,14.0797,14.0194,14.0529,41200.0
2012-04-30 14:30:00,20.97,20.99,20.93,20.99,38300.0,14.0462,14.0596,14.0194,14.0596,38300.0
2012-04-30 15:00:00,20.98,21.0,20.88,20.91,95600.0,14.0529,14.0663,13.9859,14.006,95600.0
2012-04-30 15:30:00,20.92,21.11,20.91,20.97,248900.0,14.0127,14.14,14.006,14.0462,248900.0
2012-05-01 09:30:00,20.95,21.1,20.74,20.74,64200.0,14.0328,14.1333,13.8921,13.8921,64200.0
2012-05-01 10:00:00,20.74,20.96,20.73,20.92,76400.0,13.8921,14.0395,13.8854,14.0127,76400.0
2012-05-01 10:30:00,20.93,20.96,20.89,20.91,76700.0,14.0194,14.0395,13.9926,14.006,76700.0
2012-05-01 11:00:00,20.9,20.97,20.89,20.96,53600.0,13.9993,14.0462,13.9926,14.0395,53600.0
2012-05-01 11:30:00,20.96,21.04,20.96,21.0,101400.0,14.0395,14.0931,14.0395,14.0663,101400.0
2012-05-01 12:00:00,21.0,21.04,20.97,21.0,54900.0,14.0663,14.0931,14.0462,14.0663,54900.0
2012-05-01 12:30:00,20.99,21.01,20.91,20.94,34200.0,14.0596,14.073,14.006,14.0261,34200.0
2012-05-01 13:00:00,20.94,20.94,20.87,20.9,27000.0,14.0261,14.0261,13.9792,13.9993,27000.0
2012-05-01 13:30:00,20.89,20.92,20.87,20.92,37000.0,13.9926,14.0127,13.9792,14.0127,37000.0
2012-05-01 14:00:00,20.91,20.91,20.81,20.84,49500.0,14.006,14.006,13.939,13.9591,49500.0
2012-05-01 14:30:00,20.84,20.86,20.79,20.81,77300.0,13.9591,13.9725,13.9256,13.939,77300.0
2012-05-01 15:00:00,20.82,20.82,20.71,20.72,106700.0,13.9457,13.9457,13.872,13.8787,106700.0
2012-05-01 15:30:00,20.72,20.73,20.61,20.62,220400.0,13.8787,13.8854,13.805,13.8117,220400.0
2012-05-02 09:30:00,20.59,20.64,20.48,20.56,84500.0,13.7916,13.8251,13.718,13.7716,84500.0
2012-05-02 10:00:00,20.56,20.61,20.49,20.59,68400.0,13.7716,13.805,13.7247,13.7916,68400.0
2012-05-02 10:30:00,20.58,20.65,20.56,20.6,37500.0,13.785,13.8318,13.7716,13.7983,37500.0
2012-05-02 11:00:00,20.61,20.61,20.54,20.56,31300.0,13.805,13.805,13.7582,13.7716,31300.0
2012-05-02 11:30:00,20.55,20.57,20.5,20.52,105400.0,13.7649,13.7783,13.7314,13.7448,105400.0
2012-05-02 12:00:00,20.51,20.59,20.49,20.59,47600.0,13.7381,13.7916,13.7247,13.7916,47600.0
2012-05-02 12:30:00,20.59,20.63,20.56,20.62,28600.0,13.7916,13.8184,13.7716,13.8117,28600.0
2012-05-02 13:00:00,20.63,20.69,20.62,20.66,34100.0,13.8184,13.8586,13.8117,13.8385,34100.0
2012-05-02 13:30:00,20.65,20.75,20.65,20.73,24400.0,13.8318,13.8988,13.8318,13.8854,24400.0
2012-05-02 14:00:00,20.74,20.82,20.72,20.81,32600.0,13.8921,13.9457,13.8787,13.939,32600.0
2012-05-02 14:30:00,20.81,20.82,20.74,20.78,36200.0,13.939,13.9457,13.8921,13.9189,36200.0
2012-05-02 15:00:00,20.79,20.79,20.66,20.67,82800.0,13.9256,13.9256,13.8385,13.8452,82800.0
2012-05-02 15:30:00,20.68,20.72,20.64,20.68,144300.0,13.8519,13.8787,13.8251,13.8519,144300.0
2012-05-03 09:30:00,20.69,20.75,20.59,20.65,42200.0,13.8586,13.8988,13.7916,13.8318,42200.0
2012-05-03 10:00:00,20.64,20.64,20.48,20.57,48700.0,13.8251,13.8251,13.718,13.7783,48700.0
2012-05-03 10:30:00,20.55,20.69,20.53,20.69,27000.0,13.7649,13.8586,13.7515,13.8586,27000.0
2012-05-03 11:00:00,20.7,20.7,20.63,20.65,16800.0,13.8653,13.8653,13.8184,13.8318,16800.0
2012-05-03 11:30:00,20.66,20.67,20.49,20.52,33900.0,13.8385,13.8452,13.7247,13.7448,33900.0
2012-05-03 12:00:00,20.52,20.57,20.49,20.56,23400.0,13.7448,13.7783,13.7247,13.7716,23400.0
2012-05-03 12:30:00,20.56,20.59,20.52,20.53,25400.0,13.7716,13.7916,13.7448,13.7515,25400.0
2012-05-03 13:00:00,20.52,20.61,20.51,20.6,31300.0,13.7448,13.805,13.7381,13.7983,31300.0
2012-05-03 13:30:00,20.6,20.6,20.47,20.52,66400.0,13.7983,13.7983,13.7113,13.7448,66400.0
2012-05-03 14:00:00,20.51,20.52,20.48,20.5,32600.0,13.7381,13.7448,13.718,13.7314,32600.0
2012-05-03 14:30:00,20.5,20.53,20.44,20.45,36000.0,13.7314,13.7515,13.6912,13.6979,36000.0
2012-05-03 15:00:00,20.46,20.52,20.43,20.51,69300.0,13.7046,13.7448,13.6845,13.7381,69300.0
2012-05-03 15:30:00,20.51,20.54,20.47,20.48,274200.0,13.7381,13.7582,13.7113,13.718,274200.0
2012-05-04 09:30:00,20.39,20.43,20.26,20.28,50500.0,13.6577,13.6845,13.5706,13.584,50500.0
2012-05-04 10:00:00,20.26,20.28,20.15,20.16,53500.0,13.5706,13.584,13.4969,13.5036,53500.0
2012-05-04 10:30:00,20.15,20.2,20.07,20.2,30100.0,13.4969,13.5304,13.4433,13.5304,30100.0
2012-05-04 11:00:00,20.19,20.22,20.14,20.19,30200.0,13.5237,13.5438,13.4902,13.5237,30200.0
2012-05-04 11:30:00,20.17,20.18,20.04,20.07,26400.0,13.5103,13.517,13.4232,13.4433,26400.0
2012-05-04 12:00:00,20.06,20.11,20.05,20.06,19000.0,13.4366,13.4701,13.4299,13.4366,19000.0
2012-05-04 12:30:00,20.06,20.06,20.0,20.02,35500.0,13.4366,13.4366,13.3965,13.4098,35500.0
2012-05-04 13:00:00,20.03,20.07,20.01,20.04,18200.0,13.4165,13.4433,13.4032,13.4232,18200.0
2012-05-04 13:30:00,20.04,20.09,20.03,20.06,26300.0,13.4232,13.4567,13.4165,13.4366,26300.0
2012-05-04 14:00:00,20.06,20.06,19.99,20.01,46400.0,13.4366,13.4366,13.3898,13.4032,46400.0
2012-05-04 14:30:00,20.01,20.01,19.95,19.97,52300.0,13.4032,13.4032,13.363,13.3764,52300.0
2012-05-04 15:00:00,19.98,20.02,19.95,19.98,60200.0,13.3831,13.4098,13.363,13.3831,60200.0
2012-05-04 15:30:00,19.97,20.01,19.93,19.93,233800.0,13.3764,13.4032,13.3496,13.3496,233800.0
2012-05-07 09:30:00,19.88,20.06,19.86,19.94,57700.0,13.3161,13.4366,13.3027,13.3563,57700.0
2012-05-07 10:00:00,19.93,19.99,19.85,19.85,63800.0,13.3496,13.3898,13.296,13.296,63800.0
2012-05-07 10:30:00,19.86,19.94,19.85,19.91,40800.0,13.3027,13.3563,13.296,13.3362,40800.0
2012-05-07 11:00:00,19.92,20.01,19.92,20.01,40100.0,13.3429,13.4032,13.3429,13.4032,40100.0
2012-05-07 11:30:00,20.0,20.02,19.99,20.0,31300.0,13.3965,13.4098,13.3898,13.3965,31300.0
2012-05-07 12:00:00,20.01,20.04,19.99,20.01,28600.0,13.4032,13.4232,13.3898,13.4032,28600.0
2012-05-07 12:30:00,20.0,20.08,19.99,20.01,25700.0,13.3965,13.45,13.3898,13.4032,25700.0
2012-05-07 13:00:00,20.02,20.09,20.0,20.04,29300.0,13.4098,13.4567,13.3965,13.4232,29300.0
2012-05-07 13:30:00,20.02,20.07,20.0,20.01,22000.0,13.4098,13.4433,13.3965,13.4032,22000.0
2012-05-07 14:00:00,20.04,20.14,20.04,20.11,46300.0,13.4232,13.4902,13.4232,13.4701,46300.0
2012-05-07 14:30:00,20.1,20.11,20.05,20.06,24800.0,13.4634,13.4701,13.4299,13.4366,24800.0
2012-05-07 15:00:00,20.07,20.1,20.03,20.05,37700.0,13.4433,13.4634,13.4165,13.4299,37700.0
2012-05-07 15:30:00,20.05,20.11,20.05,20.09,89500.0,13.4299,13.4701,13.4299,13.4567,89500.0
2012-05-08 09:30:00,19.86,19.86,19.59,19.74,99000.0,13.4353,13.4353,13.2527,13.3541,99000.0
2012-05-08 10:00:00,19.75,19.87,19.71,19.87,60800.0,13.3609,13.4421,13.3338,13.4421,60800.0
2012-05-08 10:30:00,19.86,19.87,19.8,19.84,29900.0,13.4353,13.4421,13.3947,13.4218,29900.0
2012-05-08 11:00:00,19.83,19.86,19.78,19.85,45600.0,13.415,13.4353,13.3812,13.4285,45600.0
2012-05-08 11:30:00,19.84,19.94,19.82,19.9,32800.0,13.4218,13.4894,13.4082,13.4624,32800.0
2012-05-08 12:00:00,19.9,19.92,19.83,19.87,27900.0,13.4624,13.4759,13.415,13.4421,27900.0
2012-05-08 12:30:00,19.87,19.87,19.73,19.73,74800.0,13.4421,13.4421,13.3474,13.3474,74800.0
2012-05-08 13:00:00,19.73,19.78,19.7,19.76,26100.0,13.3474,13.3812,13.3271,13.3677,26100.0
2012-05-08 13:30:00,19.79,19.83,19.77,19.82,23300.0,13.388,13.415,13.3744,13.4082,23300.0
2012-05-08 14:00:00,19.81,19.88,19.78,19.88,23500.0,13.4015,13.4488,13.3812,13.4488,23500.0
2012-05-08 14:30:00,19.88,19.99,19.85,19.97,33800.0,13.4488,13.5233,13.4285,13.5097,33800.0
2012-05-08 15:00:00,19.97,20.11,19.92,20.09,67700.0,13.5097,13.6044,13.4759,13.5909,67700.0
2012-05-08 15:30:00,20.08,20.11,20.04,20.07,128800.0,13.5841,13.6044,13.5571,13.5774,128800.0
2012-05-09 09:30:00,19.82,19.93,19.79,19.9,48800.0,13.4082,13.4827,13.388,13.4624,48800.0
2012-05-09 10:00:00,19.89,19.96,19.81,19.81,33700.0,13.4556,13.503,13.4015,13.4015,33700.0
2012-05-09 10:30:00,19.81,19.94,19.81,19.92,20300.0,13.4015,13.4894,13.4015,13.4759,20300.0
2012-05-09 11:00:00,19.88,20.11,19.86,20.08,27300.0,13.4488,13.6044,13.4353,13.5841,27300.0
2012-05-09 11:30:00,20.07,20.12,20.04,20.09,20900.0,13.5774,13.6112,13.5571,13.5909,20900.0
2012-05-09 12:00:00,20.09,20.09,20.0,20.02,17000.0,13.5909,13.5909,13.53,13.5435,17000.0
2012-05-09 12:30:00,20.0,20.0,19.92,19.98,24100.0,13.53,13.53,13.4759,13.5165,24100.0
2012-05-09 13:00:00,19.98,20.17,19.98,20.15,125000.0,13.5165,13.645,13.5165,13.6315,125000.0
2012-05-09 13:30:00,20.15,20.25,20.15,20.19,30400.0,13.6315,13.6991,13.6315,13.6586,30400.0
2012-05-09 14:00:00,20.19,20.19,20.13,20.15,20300.0,13.6586,13.6586,13.618,13.6315,20300.0
2012-05-09 14:30:00,20.14,20.16,20.09,20.12,25700.0,13.6247,13.6383,13.5909,13.6112,25700.0
2012-05-09 15:00:00,20.11,20.14,20.06,20.07,36200.0,13.6044,13.6247,13.5706,13.5774,36200.0
2012-05-09 15:30:00,20.07,20.18,20.06,20.1,112200.0,13.5774,13.6518,13.5706,13.5977,112200.0
2012-05-10 09:30:00,20.24,20.3,20.19,20.24,26900.0,13.6924,13.733,13.6586,13.6924,26900.0
2012-05-10 10:00:00,20.24,20.34,20.19,20.21,55900.0,13.6924,13.76,13.6586,13.6721,55900.0
2012-05-10 10:30:00,20.19,20.2,20.09,20.14,38800.0,13.6586,13.6653,13.5909,13.6247,38800.0
2012-05-10 11:00:00,20.14,20.25,20.11,20.24,39800.0,13.6247,13.6991,13.6044,13.6924,39800.0
2012-05-10 11:30:00,20.26,20.29,20.16,20.16,20200.0,13.7059,13.7262,13.6383,13.6383,20200.0
2012-05-10 12:00:00,20.16,20.21,20.11,20.17,23400.0,13.6383,13.6721,13.6044,13.645,23400.0
2012-05-10 12:30:00,20.16,20.28,20.16,20.28,17400.0,13.6383,13.7194,13.6383,13.7194,17400.0
2012-05-10 13:00:00,20.28,20.32,20.24,20.31,62700.0,13.7194,13.7465,13.6924,13.7397,62700.0
2012-05-10 13:30:00,20.3,20.33,20.28,20.29,28800.0,13.733,13.7533,13.7194,13.7262,28800.0
2012-05-10 14:00:00,20.29,20.32,20.29,20.31,18400.0,13.7262,13.7465,13.7262,13.7397,18400.0
2012-05-10 14:30:00,20.31,20.32,20.28,20.3,36400.0,13.7397,13.7465,13.7194,13.733,36400.0
2012-05-10 15:00:00,20.31,20.36,20.3,20.31,58600.0,13.7397,13.7736,13.733,13.7397,58600.0
2012-05-10 15:30:00,20.31,20.31,20.15,20.18,223100.0,13.7397,13.7397,13.6315,13.6518,223100.0
2012-05-11 09:30:00,20.05,20.21,20.04,20.1,35200.0,13.5638,13.6721,13.5571,13.5977,35200.0
2012-05-11 10:00:00,20.12,20.26,20.12,20.22,25200.0,13.6112,13.7059,13.6112,13.6788,25200.0
2012-05-11 10:30:00,20.23,20.3,20.17,20.19,22600.0,13.6856,13.733,13.645,13.6586,22600.0
2012-05-11 11:00:00,20.2,20.23,20.13,20.16,25300.0,13.6653,13.6856,13.618,13.6383,25300.0
2012-05-11 11:30:00,20.17,20.2,20.07,20.11,25000.0,13.645,13.6653,13.5774,13.6044,25000.0
2012-05-11 12:00:00,20.11,20.11,20.07,20.1,16000.0,13.6044,13.6044,13.5774,13.5977,16000.0
2012-05-11 12:30:00,20.11,20.16,20.1,20.13,18600.0,13.6044,13.6383,13.5977,13.618,18600.0
2012-05-11 13:00:00,20.14,20.21,20.12,20.18,81500.0,13.6247,13.6721,13.6112,13.6518,81500.0
2012-05-11 13:30:00,20.18,20.23,20.13,20.15,52400.0,13.6518,13.6856,13.618,13.6315,52400.0
2012-05-11 14:00:00,20.14,20.17,20.12,20.13,28100.0,13.6247,13.645,13.6112,13.618,28100.0
2012-05-11 14:30:00,20.14,20.14,20.1,20.11,28000.0,13.6247,13.6247,13.5977,13.6044,28000.0
2012-05-11 15:00:00,20.11,20.18,20.07,20.16,53000.0,13.6044,13.6518,13.5774,13.6383,53000.0
2012-05-11 15:30:00,20.16,20.2,20.14,20.15,161500.0,13.6383,13.6653,13.6247,13.6315,161500.0
2012-05-14 09:30:00,19.95,20.08,19.8,19.87,36400.0,13.4962,13.5841,13.3947,13.4421,36400.0
2012-05-14 10:00:00,19.85,19.89,19.8,19.82,23600.0,13.4285,13.4556,13.3947,13.4082,23600.0
2012-05-14 10:30:00,19.82,19.95,19.81,19.91,19800.0,13.4082,13.4962,13.4015,13.4691,19800.0
2012-05-14 11:00:00,19.92,19.98,19.87,19.93,42200.0,13.4759,13.5165,13.4421,13.4827,42200.0
2012-05-14 11:30:00,19.94,19.95,19.9,19.93,22500.0,13.4894,13.4962,13.4624,13.4827,22500.0
2012-05-14 12:00:00,19.95,19.95,19.91,19.93,17400.0,13.4962,13.4962,13.4691,13.4827,17400.0
2012-05-14 12:30:00,19.94,20.04,19.94,19.99,22900.0,13.4894,13.5571,13.4894,13.5233,22900.0
2012-05-14 13:00:00,19.99,20.0,19.93,19.93,14700.0,13.5233,13.53,13.4827,13.4827,14700.0
2012-05-14 13:30:00,19.94,20.02,19.93,19.99,18300.0,13.4894,13.5435,13.4827,13.5233,18300.0
2012-05-14 14:00:00,19.98,20.02,19.96,19.96,15200.0,13.5165,13.5435,13.503,13.503,15200.0
2012-05-14 14:30:00,19.97,19.99,19.89,19.9,33800.0,13.5097,13.5233,13.4556,13.4624,33800.0
2012-05-14 15:00:00,19.9,19.95,19.87,19.92,40100.0,13.4624,13.4962,13.4421,13.4759,40100.0
2012-05-14 15:30:00,19.92,19.94,19.85,19.86,90400.0,13.4759,13.4894,13.4285,13.4353,90400.0
2012-05-15 09:30:00,19.95,20.02,19.82,19.91,33000.0,13.4962,13.5435,13.4082,13.4691,33000.0
2012-05-15 10:00:00,19.92,19.96,19.87,19.91,43700.0,13.4759,13.503,13.4421,13.4691,43700.0
2012-05-15 10:30:00,19.91,19.91,19.78,19.8,29000.0,13.4691,13.4691,13.3812,13.3947,29000.0
2012-05-15 11:00:00,19.79,19.79,19.62,19.63,36900.0,13.388,13.388,13.2729,13.2797,36900.0
2012-05-15 11:30:00,19.63,19.85,19.63,19.85,44400.0,13.2797,13.4285,13.2797,13.4285,44400.0
2012-05-15 12:00:00,19.85,19.88,19.79,19.84,18300.0,13.4285,13.4488,13.388,13.4218,18300.0
2012-05-15 12:30:00,19.82,19.85,19.75,19.76,11800.0,13.4082,13.4285,13.3609,13.3677,11800.0
2012-05-15 13:00:00,19.75,19.8,19.75,19.78,14100.0,13.3609,13.3947,13.3609,13.3812,14100.0
2012-05-15 13:30:00,19.77,19.8,19.72,19.75,20000.0,13.3744,13.3947,13.3406,13.3609,20000.0
2012-05-15 14:00:00,19.74,19.8,19.71,19.77,17400.0,13.3541,13.3947,13.3338,13.3744,17400.0
2012-05-15 14:30:00,19.78,19.81,19.73,19.73,27200.0,13.3812,13.4015,13.3474,13.3474,27200.0
2012-05-15 15:00:00,19.73,19.76,19.6,19.6,79500.0,13.3474,13.3677,13.2594,13.2594,79500.0
2012-05-15 15:30:00,19.6,19.69,19.6,19.67,106500.0,13.2594,13.3203,13.2594,13.3068,106500.0
2012-05-16 09:30:00,19.78,19.88,19.68,19.81,31800.0,13.3812,13.4488,13.3135,13.4015,31800.0
2012-05-16 10:00:00,19.82,19.85,19.73,19.76,24300.0,13.4082,13.4285,13.3474,13.3677,24300.0
2012-05-16 10:30:00,19.77,19.79,19.66,19.66,17300.0,13.3744,13.388,13.3,13.3,17300.0
2012-05-16 11:00:00,19.67,19.68,19.58,19.63,16800.0,13.3068,13.3135,13.2459,13.2797,16800.0
2012-05-16 11:30:00,19.63,19.69,19.61,19.69,28000.0,13.2797,13.3203,13.2662,13.3203,28000.0
2012-05-16 12:00:00,19.67,19.67,19.55,19.56,16300.0,13.3068,13.3068,13.2256,13.2324,16300.0
2012-05-16 12:30:00,19.56,19.59,19.44,19.46,41700.0,13.2324,13.2527,13.1512,13.1647,41700.0
2012-05-16 13:00:00,19.46,19.48,19.43,19.46,19700.0,13.1647,13.1782,13.1444,13.1647,19700.0
2012-05-16 13:30:00,19.45,19.5,19.41,19.48,31900.0,13.1579,13.1918,13.1309,13.1782,31900.0
2012-05-16 14:00:00,19.5,19.56,19.46,19.46,41500.0,13.1918,13.2324,13.1647,13.1647,41500.0
2012-05-16 14:30:00,19.47,19.54,19.45,19.5,27900.0,13.1715,13.2188,13.1579,13.1918,27900.0
2012-05-16 15:00:00,19.5,19.51,19.46,19.46,32600.0,13.1918,13.1985,13.1647,13.1647,32600.0
2012-05-16 15:30:00,19.47,19.49,19.42,19.43,98900.0,13.1715,13.185,13.1376,13.1444,98900.0
2012-05-17 09:30:00,19.44,19.46,19.26,19.32,30300.0,13.1512,13.1647,13.0294,13.07,30300.0
2012-05-17 10:00:00,19.28,19.41,19.11,19.32,86700.0,13.0429,13.1309,12.9279,13.07,86700.0
2012-05-17 10:30:00,19.32,19.32,19.12,19.15,51600.0,13.07,13.07,12.9347,12.955,51600.0
2012-05-17 11:00:00,19.14,19.17,19.03,19.03,23100.0,12.9482,12.9685,12.8738,12.8738,23100.0
2012-05-17 11:30:00,19.05,19.05,18.99,19.04,31800.0,12.8873,12.8873,12.8468,12.8806,31800.0
2012-05-17 12:00:00,19.03,19.03,18.91,18.96,30400.0,12.8738,12.8738,12.7926,12.8265,30400.0
2012-05-17 12:30:00,18.96,19.04,18.94,19.0,36200.0,12.8265,12.8806,12.8129,12.8535,36200.0
2012-05-17 13:00:00,19.0,19.08,18.98,19.01,39300.0,12.8535,12.9076,12.84,12.8603,39300.0
2012-05-17 13:30:00,19.0,19.04,18.98,19.0,36900.0,12.8535,12.8806,12.84,12.8535,36900.0
2012-05-17 14:00:00,19.0,19.03,18.96,19.01,19100.0,12.8535,12.8738,12.8265,12.8603,19100.0
2012-05-17 14:30:00,19.02,19.04,18.93,18.95,25500.0,12.867,12.8806,12.8062,12.8197,25500.0
2012-05-17 15:00:00,18.95,19.01,18.93,19.0,36900.0,12.8197,12.8603,12.8062,12.8535,36900.0
2012-05-17 15:30:00,19.0,19.0,18.89,18.91,153300.0,12.8535,12.8535,12.7791,12.7926,153300.0
2012-05-18 09:30:00,18.93,19.08,18.89,18.95,95800.0,12.8062,12.9076,12.7791,12.8197,95800.0
2012-05-18 10:00:00,18.93,19.03,18.91,18.96,11900.0,12.8062,12.8738,12.7926,12.8265,11900.0
2012-05-18 10:30:00,18.98,19.03,18.95,18.97,17900.0,12.84,12.8738,12.8197,12.8332,17900.0
2012-05-18 11:00:00,18.97,18.98,18.89,18.89,19400.0,12.8332,12.84,12.7791,12.7791,19400.0
2012-05-18 11:30:00,18.9,18.95,18.8,18.87,53500.0,12.7859,12.8197,12.7182,12.7656,53500.0
2012-05-18 12:00:00,18.89,18.95,18.84,18.92,18100.0,12.7791,12.8197,12.7453,12.7994,18100.0
2012-05-18 12:30:00,18.93,18.96,18.84,18.84,28900.0,12.8062,12.8265,12.7453,12.7453,28900.0
2012-05-18 13:00:00,18.84,18.84,18.76,18.78,30700.0,12.7453,12.7453,12.6912,12.7047,30700.0
2012-05-18 13:30:00,18.78,18.78,18.7,18.7,55200.0,12.7047,12.7047,12.6506,12.6506,55200.0
2012-05-18 14:00:00,18.71,18.74,18.62,18.64,39600.0,12.6573,12.6776,12.5964,12.61,39600.0
2012-05-18 14:30:00,18.64,18.64,18.57,18.58,48000.0,12.61,12.61,12.5626,12.5694,48000.0
2012-05-18 15:00:00,18.57,18.64,18.53,18.54,66200.0,12.5626,12.61,12.5356,12.5423,66200.0
2012-05-18 15:30:00,18.54,18.56,18.47,18.53,136200.0,12.5423,12.5559,12.495,12.5356,136200.0
2012-05-21 09:30:00,18.55,18.72,18.4,18.48,97700.0,12.5491,12.6641,12.4476,12.5017,97700.0
2012-05-21 10:00:00,18.48,18.63,18.47,18.62,42500.0,12.5017,12.6032,12.495,12.5964,42500.0
2012-05-21 10:30:00,18.63,18.86,18.62,18.85,88600.0,12.6032,12.7588,12.5964,12.752,88600.0
2012-05-21 11:00:00,18.85,18.88,18.76,18.81,54200.0,12.752,12.7723,12.6912,12.725,54200.0
2012-05-21 11:30:00,18.82,18.88,18.79,18.8,41900.0,12.7317,12.7723,12.7115,12.7182,41900.0
2012-05-21 12:00:00,18.81,18.92,18.79,18.9,34500.0,12.725,12.7994,12.7115,12.7859,34500.0
2012-05-21 12:30:00,18.89,18.9,18.8,18.82,12500.0,12.7791,12.7859,12.7182,12.7317,12500.0
2012-05-21 13:00:00,18.82,18.88,18.82,18.86,16200.0,12.7317,12.7723,12.7317,12.7588,16200.0
2012-05-21 13:30:00,18.86,19.02,18.85,19.01,59600.0,12.7588,12.867,12.752,12.8603,59600.0
2012-05-21 14:00:00,19.02,19.02,18.94,19.02,41700.0,12.867,12.867,12.8129,12.867,41700.0
2012-05-21 14:30:00,19.01,19.06,19.01,19.05,69500.0,12.8603,12.8941,12.8603,12.8873,69500.0
2012-05-21 15:00:00,19.05,19.06,19.04,19.05,50500.0,12.8873,12.8941,12.8806,12.8873,50500.0
2012-05-21 15:30:00,19.04,19.06,19.01,19.04,132900.0,12.8806,12.8941,12.8603,12.8806,132900.0
2012-05-22 09:30:00,19.12,19.17,19.04,19.06,30700.0,12.9347,12.9685,12.8806,12.8941,30700.0
2012-05-22 10:00:00,19.08,19.2,19.04,19.15,24100.0,12.9076,12.9888,12.8806,12.955,24100.0
2012-05-22 10:30:00,19.16,19.21,19.15,19.19,24400.0,12.9618,12.9956,12.955,12.9821,24400.0
2012-05-22 11:00:00,19.18,19.19,19.1,19.15,18100.0,12.9753,12.9821,12.9212,12.955,18100.0
2012-05-22 11:30:00,19.15,19.15,19.05,19.05,21000.0,12.955,12.955,12.8873,12.8873,21000.0
2012-05-22 12:00:00,19.04,19.04,18.89,19.0,19700.0,12.8806,12.8806,12.7791,12.8535,19700.0
2012-05-22 12:30:00,19.0,19.03,19.0,19.02,9100.0,12.8535,12.8738,12.8535,12.867,9100.0
2012-05-22 13:00:00,19.02,19.05,19.01,19.02,11400.0,12.867,12.8873,12.8603,12.867,11400.0
2012-05-22 13:30:00,19.01,19.04,18.93,18.98,20200.0,12.8603,12.8806,12.8062,12.84,20200.0
2012-05-22 14:00:00,18.99,19.08,18.99,19.03,24200.0,12.8468,12.9076,12.8468,12.8738,24200.0
2012-05-22 14:30:00,19.02,19.03,18.95,18.99,15300.0,12.867,12.8738,12.8197,12.8468,15300.0
2012-05-22 15:00:00,19.0,19.01,18.86,18.86,34900.0,12.8535,12.8603,12.7588,12.7588,34900.0
2012-05-22 15:30:00,18.86,18.86,18.76,18.86,95900.0,12.7588,12.7588,12.6912,12.7588,95900.0
2012-05-23 09:30:00,18.71,18.83,18.59,18.79,27600.0,12.6573,12.7385,12.5762,12.7115,27600.0
2012-05-23 10:00:00,18.8,18.86,18.61,18.66,17600.0,12.7182,12.7588,12.5897,12.6235,17600.0
2012-05-23 10:30:00,18.66,18.7,18.57,18.58,14700.0,12.6235,12.6506,12.5626,12.5694,14700.0
2012-05-23 11:00:00,18.57,18.66,18.57,18.61,14300.0,12.5626,12.6235,12.5626,12.5897,14300.0
2012-05-23 11:30:00,18.6,18.71,18.6,18.64,49900.0,12.5829,12.6573,12.5829,12.61,49900.0
2012-05-23 12:00:00,18.63,18.65,18.59,18.6,10500.0,12.6032,12.6167,12.5762,12.5829,10500.0
2012-05-23 12:30:00,18.6,18.69,18.59,18.68,48200.0,12.5829,12.6438,12.5762,12.637,48200.0
2012-05-23 13:00:00,18.68,18.82,18.68,18.82,11100.0,12.637,12.7317,12.637,12.7317,11100.0
2012-05-23 13:30:00,18.83,18.85,18.77,18.81,17600.0,12.7385,12.752,12.6979,12.725,17600.0
2012-05-23 14:00:00,18.81,18.81,18.71,18.72,16100.0,12.725,12.725,12.6573,12.6641,16100.0
2012-05-23 14:30:00,18.7,18.89,18.7,18.88,21400.0,12.6506,12.7791,12.6506,12.7723,21400.0
2012-05-23 15:00:00,18.89,18.93,18.82,18.91,28800.0,12.7791,12.8062,12.7317,12.7926,28800.0
2012-05-23 15:30:00,18.9,19.13,18.9,19.08,75900.0,12.7859,12.9415,12.7859,12.9076,75900.0
2012-05-24 09:30:00,19.11,19.23,19.03,19.22,49600.0,12.9279,13.0091,12.8738,13.0023,49600.0
2012-05-24 10:00:00,19.21,19.27,19.1,19.17,36800.0,12.9956,13.0362,12.9212,12.9685,36800.0
2012-05-24 10:30:00,19.18,19.19,19.09,19.11,46700.0,12.9753,12.9821,12.9144,12.9279,46700.0
2012-05-24 11:00:00,19.11,19.18,19.1,19.17,32100.0,12.9279,12.9753,12.9212,12.9685,32100.0
2012-05-24 11:30:00,19.15,19.16,19.06,19.1,14100.0,12.955,12.9618,12.8941,12.9212,14100.0
2012-05-24 12:00:00,19.08,19.09,19.0,19.03,16300.0,12.9076,12.9144,12.8535,12.8738,16300.0
2012-05-24 12:30:00,19.03,19.08,19.01,19.04,13800.0,12.8738,12.9076,12.8603,12.8806,13800.0
2012-05-24 13:00:00,19.05,19.11,19.0,19.0,10300.0,12.8873,12.9279,12.8535,12.8535,10300.0
2012-05-24 13:30:00,19.0,19.07,18.98,19.0,49900.0,12.8535,12.9009,12.84,12.8535,49900.0
2012-05-24 14:00:00,19.01,19.07,19.0,19.05,21600.0,12.8603,12.9009,12.8535,12.8873,21600.0
2012-05-24 14:30:00,19.06,19.15,19.04,19.12,26500.0,12.8941,12.955,12.8806,12.9347,26500.0
2012-05-24 15:00:00,19.1,19.24,19.1,19.19,62800.0,12.9212,13.0159,12.9212,12.9821,62800.0
2012-05-24 15:30:00,19.21,19.34,19.19,19.31,115000.0,12.9956,13.0835,12.9821,13.0632,115000.0
2012-05-25 09:30:00,19.28,19.39,19.24,19.36,30800.0,13.0429,13.1174,13.0159,13.0971,30800.0
2012-05-25 10:00:00,19.31,19.34,19.23,19.28,31100.0,13.0632,13.0835,13.0091,13.0429,31100.0
2012-05-25 10:30:00,19.29,19.38,19.27,19.32,27100.0,13.0497,13.1106,13.0362,13.07,27100.0
2012-05-25 11:00:00,19.32,19.4,19.32,19.4,18700.0,13.07,13.1241,13.07,13.1241,18700.0
2012-05-25 11:30:00,19.38,19.43,19.32,19.38,24100.0,13.1106,13.1444,13.07,13.1106,24100.0
2012-05-25 12:00:00,19.39,19.39,19.29,19.29,13400.0,13.1174,13.1174,13.0497,13.0497,13400.0
2012-05-25 12:30:00,19.28,19.32,19.27,19.29,9300.0,13.0429,13.07,13.0362,13.0497,9300.0
2012-05-25 13:00:00,19.29,19.32,19.28,19.3,11300.0,13.0497,13.07,13.0429,13.0565,11300.0
2012-05-25 13:30:00,19.31,19.32,19.29,19.3,15600.0,13.0632,13.07,13.0497,13.0565,15600.0
2012-05-25 14:00:00,19.3,19.33,19.27,19.33,38900.0,13.0565,13.0768,13.0362,13.0768,38900.0
2012-05-25 14:30:00,19.31,19.32,19.29,19.31,22100.0,13.0632,13.07,13.0497,13.0632,22100.0
2012-05-25 15:00:00,19.3,19.33,19.28,19.29,41900.0,13.0565,13.0768,13.0429,13.0497,41900.0
2012-05-25 15:30:00,19.28,19.32,19.27,19.31,101700.0,13.0429,13.07,13.0362,13.0632,101700.0
2012-05-29 09:30:00,19.45,19.58,19.42,19.52,31500.0,13.1579,13.2459,13.1376,13.2053,31500.0
2012-05-29 10:00:00,19.52,19.73,19.47,19.72,31400.0,13.2053,13.3474,13.1715,13.3406,31400.0
2012-05-29 10:30:00,19.73,19.77,19.7,19.73,14500.0,13.3474,13.3744,13.3271,13.3474,14500.0
2012-05-29 11:00:00,19.72,19.73,19.57,19.59,36800.0,13.3406,13.3474,13.2391,13.2527,36800.0
2012-05-29 11:30:00,19.59,19.59,19.44,19.46,50100.0,13.2527,13.2527,13.1512,13.1647,50100.0
2012-05-29 12:00:00,19.46,19.48,19.37,19.39,27700.0,13.1647,13.1782,13.1038,13.1174,27700.0
2012-05-29 12:30:00,19.38,19.44,19.35,19.4,23000.0,13.1106,13.1512,13.0903,13.1241,23000.0
2012-05-29 13:00:00,19.4,19.41,19.36,19.36,14900.0,13.1241,13.1309,13.0971,13.0971,14900.0
2012-05-29 13:30:00,19.36,19.44,19.33,19.41,17800.0,13.0971,13.1512,13.0768,13.1309,17800.0
2012-05-29 14:00:00,19.42,19.47,19.39,19.44,21100.0,13.1376,13.1715,13.1174,13.1512,21100.0
2012-05-29 14:30:00,19.44,19.48,19.4,19.48,13300.0,13.1512,13.1782,13.1241,13.1782,13300.0
2012-05-29 15:00:00,19.49,19.53,19.45,19.51,34600.0,13.185,13.2121,13.1579,13.1985,34600.0
2012-05-29 15:30:00,19.51,19.6,19.49,19.58,123300.0,13.1985,13.2594,13.185,13.2459,123300.0
2012-05-30 09:30:00,19.37,19.44,19.32,19.37,22600.0,13.1038,13.1512,13.07,13.1038,22600.0
2012-05-30 10:00:00,19.35,19.35,19.27,19.33,27700.0,13.0903,13.0903,13.0362,13.0768,27700.0
2012-05-30 10:30:00,19.33,19.34,19.19,19.2,18500.0,13.0768,13.0835,12.9821,12.9888,18500.0
2012-05-30 11:00:00,19.2,19.3,19.19,19.23,77000.0,12.9888,13.0565,12.9821,13.0091,77000.0
2012-05-30 11:30:00,19.22,19.23,19.15,19.18,24300.0,13.0023,13.0091,12.955,12.9753,24300.0
2012-05-30 12:00:00,19.18,19.19,19.05,19.08,16400.0,12.9753,12.9821,12.8873,12.9076,16400.0
2012-05-30 12:30:00,19.06,19.14,19.05,19.14,17500.0,12.8941,12.9482,12.8873,12.9482,17500.0
2012-05-30 13:00:00,19.14,19.16,19.08,19.16,23100.0,12.9482,12.9618,12.9076,12.9618,23100.0
2012-05-30 13:30:00,19.16,19.21,19.15,19.21,8800.0,12.9618,12.9956,12.955,12.9956,8800.0
2012-05-30 14:00:00,19.21,19.25,19.2,19.22,7600.0,12.9956,13.0226,12.9888,13.0023,7600.0
2012-05-30 14:30:00,19.24,19.26,19.19,19.19,13000.0,13.0159,13.0294,12.9821,12.9821,13000.0
2012-05-30 15:00:00,19.19,19.21,19.1,19.19,27000.0,12.9821,12.9956,12.9212,12.9821,27000.0
2012-05-30 15:30:00,19.18,19.19,19.1,19.11,90000.0,12.9753,12.9821,12.9212,12.9279,90000.0
2012-05-31 09:30:00,19.13,19.23,18.99,19.02,34300.0,12.9415,13.0091,12.8468,12.867,34300.0
2012-05-31 10:00:00,19.03,19.08,18.98,19.04,39100.0,12.8738,12.9076,12.84,12.8806,39100.0
2012-05-31 10:30:00,19.03,19.06,18.95,19.04,42300.0,12.8738,12.8941,12.8197,12.8806,42300.0
2012-05-31 11:00:00,19.04,19.05,18.99,19.0,20300.0,12.8806,12.8873,12.8468,12.8535,20300.0
2012-05-31 11:30:00,19.03,19.1,18.99,19.04,25700.0,12.8738,12.9212,12.8468,12.8806,25700.0
2012-05-31 12:00:00,19.04,19.17,19.02,19.14,17800.0,12.8806,12.9685,12.867,12.9482,17800.0
2012-05-31 12:30:00,19.15,19.15,19.06,19.14,17000.0,12.955,12.955,12.8941,12.9482,17000.0
2012-05-31 13:00:00,19.13,19.2,19.12,19.14,10200.0,12.9415,12.9888,12.9347,12.9482,10200.0
2012-05-31 13:30:00,19.14,19.15,19.03,19.05,11300.0,12.9482,12.955,12.8738,12.8873,11300.0
2012-05-31 14:00:00,19.02,19.12,19.02,19.08,14000.0,12.867,12.9347,12.867,12.9076,14000.0
2012-05-31 14:30:00,19.08,19.12,19.06,19.08,7700.0,12.9076,12.9347,12.8941,12.9076,7700.0
2012-05-31 15:00:00,19.09,19.26,19.04,19.25,34900.0,12.9144,13.0294,12.8806,13.0226,34900.0
2012-05-31 15:30:00,19.26,19.31,19.14,19.16,112200.0,13.0294,13.0632,12.9482,12.9618,112200.0
2012-06-01 09:30:00,18.9,19.05,18.81,19.02,109200.0,12.7859,12.8873,12.725,12.867,109200.0
2012-06-01 10:00:00,19.04,19.12,18.98,19.0,40100.0,12.8806,12.9347,12.84,12.8535,40100.0
2012-06-01 10:30:00,19.0,19.05,18.95,19.0,59200.0,12.8535,12.8873,12.8197,12.8535,59200.0
2012-06-01 11:00:00,19.0,19.03,18.99,19.01,67400.0,12.8535,12.8738,12.8468,12.8603,67400.0
2012-06-01 11:30:00,19.02,19.04,19.0,19.03,25700.0,12.867,12.8806,12.8535,12.8738,25700.0
2012-06-01 12:00:00,19.03,19.08,18.99,19.0,21800.0,12.8738,12.9076,12.8468,12.8535,21800.0
2012-06-01 12:30:00,19.0,19.02,19.0,19.0,29400.0,12.8535,12.867,12.8535,12.8535,29400.0
2012-06-01 13:00:00,19.0,19.03,18.99,19.0,40200.0,12.8535,12.8738,12.8468,12.8535,40200.0
2012-06-01 13:30:00,19.0,19.04,18.95,19.01,52900.0,12.8535,12.8806,12.8197,12.8603,52900.0
2012-06-01 14:00:00,19.0,19.05,18.98,19.02,48600.0,12.8535,12.8873,12.84,12.867,48600.0
2012-06-01 14:30:00,19.02,19.07,18.99,19.0,36200.0,12.867,12.9009,12.8468,12.8535,36200.0
2012-06-01 15:00:00,18.99,19.03,18.99,19.01,88800.0,12.8468,12.8738,12.8468,12.8603,88800.0
2012-06-01 15:30:00,19.01,19.02,18.99,19.0,197100.0,12.8603,12.867,12.8468,12.8535,197100.0
2012-06-04 09:30:00,19.02,19.11,18.98,19.01,63400.0,12.867,12.9279,12.84,12.8603,63400.0
2012-06-04 10:00:00,19.0,19.13,18.99,19.07,54300.0,12.8535,12.9415,12.8468,12.9009,54300.0
2012-06-04 10:30:00,19.07,19.08,18.96,19.02,34500.0,12.9009,12.9076,12.8265,12.867,34500.0
2012-06-04 11:00:00,19.02,19.06,18.99,19.03,70400.0,12.867,12.8941,12.8468,12.8738,70400.0
2012-06-04 11:30:00,19.03,19.05,18.99,19.01,61100.0,12.8738,12.8873,12.8468,12.8603,61100.0
2012-06-04 12:00:00,19.01,19.05,18.99,18.99,79600.0,12.8603,12.8873,12.8468,12.8468,79600.0
2012-06-04 12:30:00,18.99,19.02,18.98,19.01,54600.0,12.8468,12.867,12.84,12.8603,54600.0
2012-06-04 13:00:00,19.0,19.02,18.99,19.0,54700.0,12.8535,12.867,12.8468,12.8535,54700.0
2012-06-04 13:30:00,19.01,19.1,19.0,19.09,49700.0,12.8603,12.9212,12.8535,12.9144,49700.0
2012-06-04 14:00:00,19.09,19.29,19.08,19.28,87900.0,12.9144,13.0497,12.9076,13.0429,87900.0
2012-06-04 14:30:00,19.27,19.4,19.19,19.19,69300.0,13.0362,13.1241,12.9821,12.9821,69300.0
2012-06-04 15:00:00,19.2,19.21,19.07,19.11,58800.0,12.9888,12.9956,12.9009,12.9279,58800.0
2012-06-04 15:30:00,19.11,19.15,19.04,19.13,208700.0,12.9279,12.955,12.8806,12.9415,208700.0
2012-06-05 09:30:00,19.02,19.21,19.0,19.14,37200.0,12.867,12.9956,12.8535,12.9482,37200.0
2012-06-05 10:00:00,19.15,19.36,19.14,19.31,33000.0,12.955,13.0971,12.9482,13.0632,33000.0
2012-06-05 10:30:00,19.31,19.32,19.09,19.14,38400.0,13.0632,13.07,12.9144,12.9482,38400.0
2012-06-05 11:00:00,19.13,19.23,19.09,19.15,24800.0,12.9415,13.0091,12.9144,12.955,24800.0
2012-06-05 11:30:00,19.16,19.22,19.1,19.1,24400.0,12.9618,13.0023,12.9212,12.9212,24400.0
2012-06-05 12:00:00,19.09,19.2,19.09,19.16,24900.0,12.9144,12.9888,12.9144,12.9618,24900.0
2012-06-05 12:30:00,19.17,19.23,19.17,19.21,18600.0,12.9685,13.0091,12.9685,12.9956,18600.0
2012-06-05 13:00:00,19.19,19.25,19.18,19.25,17300.0,12.9821,13.0226,12.9753,13.0226,17300.0
2012-06-05 13:30:00,19.23,19.32,19.22,19.28,18200.0,13.0091,13.07,13.0023,13.0429,18200.0
2012-06-05 14:00:00,19.26,19.37,19.25,19.35,19600.0,13.0294,13.1038,13.0226,13.0903,19600.0
2012-06-05 14:30:00,19.35,19.37,19.29,19.3,29800.0,13.0903,13.1038,13.0497,13.0565,29800.0
2012-06-05 15:00:00,19.3,19.33,19.23,19.24,75400.0,13.0565,13.0768,13.0091,13.0159,75400.0
2012-06-05 15:30:00,19.24,19.26,19.19,19.2,140900.0,13.0159,13.0294,12.9821,12.9888,140900.0
2012-06-06 09:30:00,19.37,19.61,19.33,19.57,35500.0,13.1038,13.2662,13.0768,13.2391,35500.0
2012-06-06 10:00:00,19.58,19.61,19.53,19.57,24600.0,13.2459,13.2662,13.2121,13.2391,24600.0
2012-06-06 10:30:00,19.57,19.66,19.56,19.65,23300.0,13.2391,13.3,13.2324,13.2932,23300.0
2012-06-06 11:00:00,19.64,19.67,19.61,19.67,16300.0,13.2865,13.3068,13.2662,13.3068,16300.0
2012-06-06 11:30:00,19.67,19.69,19.65,19.66,13900.0,13.3068,13.3203,13.2932,13.3,13900.0
2012-06-06 12:00:00,19.66,19.72,19.66,19.7,15400.0,13.3,13.3406,13.3,13.3271,15400.0
2012-06-06 12:30:00,19.69,19.73,19.69,19.71,15800.0,13.3203,13.3474,13.3203,13.3338,15800.0
2012-06-06 13:00:00,19.7,19.71,19.63,19.65,34600.0,13.3271,13.3338,13.2797,13.2932,34600.0
2012-06-06 13:30:00,19.65,19.69,19.62,19.63,34700.0,13.2932,13.3203,13.2729,13.2797,34700.0
2012-06-06 14:00:00,19.63,19.69,19.58,19.69,38700.0,13.2797,13.3203,13.2459,13.3203,38700.0
2012-06-06 14:30:00,19.68,19.77,19.68,19.76,62400.0,13.3135,13.3744,13.3135,13.3677,62400.0
2012-06-06 15:00:00,19.76,19.78,19.69,19.69,44000.0,13.3677,13.3812,13.3203,13.3203,44000.0
2012-06-06 15:30:00,19.69,19.79,19.65,19.78,184300.0,13.3203,13.388,13.2932,13.3812,184300.0
2012-06-07 09:30:00,20.07,20.36,19.97,20.31,64600.0,13.5774,13.7736,13.5097,13.7397,64600.0
2012-06-07 10:00:00,20.3,20.32,20.18,20.3,61000.0,13.733,13.7465,13.6518,13.733,61000.0
2012-06-07 10:30:00,20.32,20.36,20.26,20.35,63000.0,13.7465,13.7736,13.7059,13.7668,63000.0
2012-06-07 11:00:00,20.33,20.42,20.3,20.39,51500.0,13.7533,13.8141,13.733,13.7939,51500.0
2012-06-07 11:30:00,20.38,20.51,20.34,20.49,32600.0,13.7871,13.875,13.76,13.8615,32600.0
2012-06-07 12:00:00,20.48,20.63,20.42,20.56,47200.0,13.8547,13.9562,13.8141,13.9089,47200.0
2012-06-07 12:30:00,20.56,20.56,20.43,20.43,34400.0,13.9089,13.9089,13.8209,13.8209,34400.0
2012-06-07 13:00:00,20.43,20.56,20.43,20.55,27300.0,13.8209,13.9089,13.8209,13.9021,27300.0
2012-06-07 13:30:00,20.55,20.56,20.44,20.45,25900.0,13.9021,13.9089,13.8277,13.8344,25900.0
2012-06-07 14:00:00,20.45,20.51,20.43,20.49,25900.0,13.8344,13.875,13.8209,13.8615,25900.0
2012-06-07 14:30:00,20.48,20.48,20.38,20.39,25400.0,13.8547,13.8547,13.7871,13.7939,25400.0
2012-06-07 15:00:00,20.4,20.42,20.28,20.28,59300.0,13.8006,13.8141,13.7194,13.7194,59300.0
2012-06-07 15:30:00,20.28,20.31,20.15,20.2,139800.0,13.7194,13.7397,13.6315,13.6653,139800.0
2012-06-08 09:30:00,20.07,20.2,19.98,20.14,69100.0,13.5774,13.6653,13.5165,13.6247,69100.0
2012-06-08 10:00:00,20.14,20.26,20.12,20.25,37400.0,13.6247,13.7059,13.6112,13.6991,37400.0
2012-06-08 10:30:00,20.24,20.44,20.23,20.42,37900.0,13.6924,13.8277,13.6856,13.8141,37900.0
2012-06-08 11:00:00,20.43,20.48,20.3,20.3,49900.0,13.8209,13.8547,13.733,13.733,49900.0
2012-06-08 11:30:00,20.3,20.32,20.27,20.27,30800.0,13.733,13.7465,13.7127,13.7127,30800.0
2012-06-08 12:00:00,20.28,20.31,20.27,20.31,17100.0,13.7194,13.7397,13.7127,13.7397,17100.0
2012-06-08 12:30:00,20.3,20.41,20.3,20.41,23100.0,13.733,13.8074,13.733,13.8074,23100.0
2012-06-08 13:00:00,20.41,20.49,20.41,20.43,26600.0,13.8074,13.8615,13.8074,13.8209,26600.0
2012-06-08 13:30:00,20.44,20.48,20.42,20.47,20400.0,13.8277,13.8547,13.8141,13.848,20400.0
2012-06-08 14:00:00,20.46,20.46,20.42,20.44,18200.0,13.8412,13.8412,13.8141,13.8277,18200.0
2012-06-08 14:30:00,20.45,20.49,20.44,20.44,22200.0,13.8344,13.8615,13.8277,13.8277,22200.0
2012-06-08 15:00:00,20.44,20.49,20.42,20.42,39700.0,13.8277,13.8615,13.8141,13.8141,39700.0
2012-06-08 15:30:00,20.43,20.47,20.37,20.39,118000.0,13.8209,13.848,13.7803,13.7939,118000.0
2012-06-11 09:30:00,20.66,20.73,20.55,20.6,43000.0,13.9765,14.0239,13.9021,13.9359,43000.0
2012-06-11 10:00:00,20.57,20.61,20.49,20.58,27200.0,13.9156,13.9427,13.8615,13.9224,27200.0
2012-06-11 10:30:00,20.58,20.64,20.46,20.49,16300.0,13.9224,13.963,13.8412,13.8615,16300.0
2012-06-11 11:00:00,20.5,20.52,20.44,20.48,25200.0,13.8683,13.8818,13.8277,13.8547,25200.0
2012-06-11 11:30:00,20.47,20.55,20.43,20.51,21600.0,13.848,13.9021,13.8209,13.875,21600.0
2012-06-11 12:00:00,20.5,20.51,20.45,20.45,14400.0,13.8683,13.875,13.8344,13.8344,14400.0
2012-06-11 12:30:00,20.46,20.49,20.42,20.47,13200.0,13.8412,13.8615,13.8141,13.848,13200.0
2012-06-11 13:00:00,20.47,20.59,20.47,20.55,54500.0,13.848,13.9292,13.848,13.9021,54500.0
2012-06-11 13:30:00,20.55,20.6,20.48,20.49,20500.0,13.9021,13.9359,13.8547,13.8615,20500.0
2012-06-11 14:00:00,20.48,20.48,20.32,20.32,15500.0,13.8547,13.8547,13.7465,13.7465,15500.0
2012-06-11 14:30:00,20.32,20.35,20.2,20.2,49200.0,13.7465,13.7668,13.6653,13.6653,49200.0
2012-06-11 15:00:00,20.2,20.25,20.12,20.17,84300.0,13.6653,13.6991,13.6112,13.645,84300.0
2012-06-11 15:30:00,20.17,20.22,20.07,20.08,197600.0,13.645,13.6788,13.5774,13.5841,197600.0
2012-06-12 09:30:00,20.13,20.17,20.01,20.11,55200.0,13.618,13.645,13.5368,13.6044,55200.0
2012-06-12 10:00:00,20.12,20.22,20.0,20.04,33700.0,13.6112,13.6788,13.53,13.5571,33700.0
2012-06-12 10:30:00,20.01,20.02,19.89,19.96,33500.0,13.5368,13.5435,13.4556,13.503,33500.0
2012-06-12 11:00:00,19.98,20.15,19.98,20.12,47400.0,13.5165,13.6315,13.5165,13.6112,47400.0
2012-06-12 11:30:00,20.12,20.14,20.11,20.12,22000.0,13.6112,13.6247,13.6044,13.6112,22000.0
2012-06-12 12:00:00,20.11,20.14,20.07,20.09,13200.0,13.6044,13.6247,13.5774,13.5909,13200.0
2012-06-12 12:30:00,20.08,20.14,20.08,20.14,10100.0,13.5841,13.6247,13.5841,13.6247,10100.0
2012-06-12 13:00:00,20.15,20.27,20.15,20.24,45400.0,13.6315,13.7127,13.6315,13.6924,45400.0
2012-06-12 13:30:00,20.25,20.28,20.18,20.18,30300.0,13.6991,13.7194,13.6518,13.6518,30300.0
2012-06-12 14:00:00,20.17,20.19,20.15,20.16,15800.0,13.645,13.6586,13.6315,13.6383,15800.0
2012-06-12 14:30:00,20.17,20.24,20.17,20.21,32900.0,13.645,13.6924,13.645,13.6721,32900.0
2012-06-12 15:00:00,20.22,20.25,20.18,20.19,57300.0,13.6788,13.6991,13.6518,13.6586,57300.0
2012-06-12 15:30:00,20.2,20.24,20.15,20.2,128200.0,13.6653,13.6924,13.6315,13.6653,128200.0
2012-06-13 09:30:00,20.1,20.12,19.96,20.01,31200.0,13.5977,13.6112,13.503,13.5368,31200.0
2012-06-13 10:00:00,20.0,20.11,19.98,20.05,22000.0,13.53,13.6044,13.5165,13.5638,22000.0
2012-06-13 10:30:00,20.07,20.27,20.07,20.23,24500.0,13.5774,13.7127,13.5774,13.6856,24500.0
2012-06-13 11:00:00,20.23,20.23,20.13,20.14,13800.0,13.6856,13.6856,13.618,13.6247,13800.0
2012-06-13 11:30:00,20.14,20.22,20.11,20.13,14700.0,13.6247,13.6788,13.6044,13.618,14700.0
2012-06-13 12:00:00,20.13,20.14,20.06,20.13,14000.0,13.618,13.6247,13.5706,13.618,14000.0
2012-06-13 12:30:00,20.14,20.27,20.14,20.18,12500.0,13.6247,13.7127,13.6247,13.6518,12500.0
2012-06-13 13:00:00,20.2,20.23,20.17,20.23,19200.0,13.6653,13.6856,13.645,13.6856,19200.0
2012-06-13 13:30:00,20.21,20.24,20.13,20.14,13800.0,13.6721,13.6924,13.618,13.6247,13800.0
2012-06-13 14:00:00,20.14,20.16,20.06,20.07,9500.0,13.6247,13.6383,13.5706,13.5774,9500.0
2012-06-13 14:30:00,20.08,20.09,19.96,19.99,18200.0,13.5841,13.5909,13.503,13.5233,18200.0
2012-06-13 15:00:00,19.99,20.02,19.82,19.83,44100.0,13.5233,13.5435,13.4082,13.415,44100.0
2012-06-13 15:30:00,19.84,19.93,19.83,19.91,87500.0,13.4218,13.4827,13.415,13.4691,87500.0
2012-06-14 09:30:00,19.9,20.05,19.82,20.05,22400.0,13.4624,13.5638,13.4082,13.5638,22400.0
2012-06-14 10:00:00,20.05,20.07,20.02,20.04,7600.0,13.5638,13.5774,13.5435,13.5571,7600.0
2012-06-14 10:30:00,20.07,20.14,20.0,20.13,21200.0,13.5774,13.6247,13.53,13.618,21200.0
2012-06-14 11:00:00,20.12,20.13,20.07,20.07,17600.0,13.6112,13.618,13.5774,13.5774,17600.0
2012-06-14 11:30:00,20.1,20.11,20.01,20.02,12900.0,13.5977,13.6044,13.5368,13.5435,12900.0
2012-06-14 12:00:00,20.01,20.03,19.99,20.02,13900.0,13.5368,13.5503,13.5233,13.5435,13900.0
2012-06-14 12:30:00,20.01,20.08,20.0,20.06,14600.0,13.5368,13.5841,13.53,13.5706,14600.0
2012-06-14 13:00:00,20.05,20.07,19.95,19.96,14000.0,13.5638,13.5774,13.4962,13.503,14000.0
2012-06-14 13:30:00,19.96,19.99,19.92,19.93,13100.0,13.503,13.5233,13.4759,13.4827,13100.0
2012-06-14 14:00:00,19.92,19.93,19.82,19.82,32500.0,13.4759,13.4827,13.4082,13.4082,32500.0
2012-06-14 14:30:00,19.82,19.83,19.74,19.74,19200.0,13.4082,13.415,13.3541,13.3541,19200.0
2012-06-14 15:00:00,19.75,20.0,19.75,19.87,44400.0,13.3609,13.53,13.3609,13.4421,44400.0
2012-06-14 15:30:00,19.86,20.06,19.86,20.01,106800.0,13.4353,13.5706,13.4353,13.5368,106800.0
2012-06-15 09:30:00,20.09,20.15,20.03,20.15,243400.0,13.5909,13.6315,13.5503,13.6315,243400.0
2012-06-15 10:00:00,20.16,20.17,20.04,20.06,27000.0,13.6383,13.645,13.5571,13.5706,27000.0
2012-06-15 10:30:00,20.05,20.13,20.03,20.08,16100.0,13.5638,13.618,13.5503,13.5841,16100.0
2012-06-15 11:00:00,20.07,20.11,20.07,20.07,14100.0,13.5774,13.6044,13.5774,13.5774,14100.0
2012-06-15 11:30:00,20.07,20.09,19.99,19.99,23100.0,13.5774,13.5909,13.5233,13.5233,23100.0
2012-06-15 12:00:00,19.98,19.99,19.93,19.95,21100.0,13.5165,13.5233,13.4827,13.4962,21100.0
2012-06-15 12:30:00,19.95,19.95,19.89,19.91,10800.0,13.4962,13.4962,13.4556,13.4691,10800.0
2012-06-15 13:00:00,19.92,19.95,19.88,19.88,17100.0,13.4759,13.4962,13.4488,13.4488,17100.0
2012-06-15 13:30:00,19.88,19.97,19.88,19.96,26000.0,13.4488,13.5097,13.4488,13.503,26000.0
2012-06-15 14:00:00,19.96,20.06,19.94,20.04,35500.0,13.503,13.5706,13.4894,13.5571,35500.0
2012-06-15 14:30:00,20.05,20.12,20.02,20.1,23400.0,13.5638,13.6112,13.5435,13.5977,23400.0
2012-06-15 15:00:00,20.09,20.15,20.08,20.11,25100.0,13.5909,13.6315,13.5841,13.6044,25100.0
2012-06-15 15:30:00,20.11,20.12,20.05,20.07,131200.0,13.6044,13.6112,13.5638,13.5774,131200.0
2012-06-18 09:30:00,19.89,20.12,19.89,20.06,21100.0,13.4556,13.6112,13.4556,13.5706,21100.0
2012-06-18 10:00:00,20.03,20.17,19.99,20.16,33300.0,13.5503,13.645,13.5233,13.6383,33300.0
2012-06-18 10:30:00,20.17,20.22,20.13,20.17,33400.0,13.645,13.6788,13.618,13.645,33400.0
2012-06-18 11:00:00,20.18,20.19,20.09,20.14,18900.0,13.6518,13.6586,13.5909,13.6247,18900.0
2012-06-18 11:30:00,20.14,20.15,20.09,20.15,25600.0,13.6247,13.6315,13.5909,13.6315,25600.0
2012-06-18 12:00:00,20.15,20.17,20.11,20.16,12500.0,13.6315,13.645,13.6044,13.6383,12500.0
2012-06-18 12:30:00,20.16,20.22,20.14,20.18,18500.0,13.6383,13.6788,13.6247,13.6518,18500.0
2012-06-18 13:00:00,20.19,20.28,20.18,20.28,24000.0,13.6586,13.7194,13.6518,13.7194,24000.0
2012-06-18 13:30:00,20.28,20.32,20.27,20.32,32200.0,13.7194,13.7465,13.7127,13.7465,32200.0
2012-06-18 14:00:00,20.31,20.37,20.28,20.28,43600.0,13.7397,13.7803,13.7194,13.7194,43600.0
2012-06-18 14:30:00,20.28,20.31,20.26,20.28,13900.0,13.7194,13.7397,13.7059,13.7194,13900.0
2012-06-18 15:00:00,20.29,20.31,20.18,20.23,27700.0,13.7262,13.7397,13.6518,13.6856,27700.0
2012-06-18 15:30:00,20.22,20.29,20.18,20.26,82200.0,13.6788,13.7262,13.6518,13.7059,82200.0
2012-06-19 09:30:00,20.37,20.44,20.32,20.44,33300.0,13.7803,13.8277,13.7465,13.8277,33300.0
2012-06-19 10:00:00,20.45,20.58,20.42,20.55,45200.0,13.8344,13.9224,13.8141,13.9021,45200.0
2012-06-19 10:30:00,20.55,20.55,20.48,20.54,26400.0,13.9021,13.9021,13.8547,13.8953,26400.0
2012-06-19 11:00:00,20.55,20.57,20.44,20.46,27800.0,13.9021,13.9156,13.8277,13.8412,27800.0
2012-06-19 11:30:00,20.45,20.6,20.42,20.6,22500.0,13.8344,13.9359,13.8141,13.9359,22500.0
2012-06-19 12:00:00,20.6,20.64,20.6,20.63,12400.0,13.9359,13.963,13.9359,13.9562,12400.0
2012-06-19 12:30:00,20.63,20.63,20.54,20.59,24400.0,13.9562,13.9562,13.8953,13.9292,24400.0
2012-06-19 13:00:00,20.58,20.69,20.56,20.67,23600.0,13.9224,13.9968,13.9089,13.9833,23600.0
2012-06-19 13:30:00,20.69,20.74,20.68,20.72,40500.0,13.9968,14.0306,13.99,14.0171,40500.0
2012-06-19 14:00:00,20.72,20.75,20.7,20.74,27600.0,14.0171,14.0374,14.0036,14.0306,27600.0
2012-06-19 14:30:00,20.73,20.76,20.69,20.75,31600.0,14.0239,14.0442,13.9968,14.0374,31600.0
2012-06-19 15:00:00,20.75,20.75,20.69,20.71,34000.0,14.0374,14.0374,13.9968,14.0103,34000.0
2012-06-19 15:30:00,20.7,20.73,20.66,20.69,109700.0,14.0036,14.0239,13.9765,13.9968,109700.0
2012-06-20 09:30:00,20.65,20.68,20.56,20.64,16000.0,13.9697,13.99,13.9089,13.963,16000.0
2012-06-20 10:00:00,20.65,20.71,20.55,20.71,36400.0,13.9697,14.0103,13.9021,14.0103,36400.0
2012-06-20 10:30:00,20.67,20.74,20.62,20.68,25300.0,13.9833,14.0306,13.9494,13.99,25300.0
2012-06-20 11:00:00,20.71,20.77,20.71,20.76,17300.0,14.0103,14.0509,14.0103,14.0442,17300.0
2012-06-20 11:30:00,20.78,20.81,20.76,20.8,25000.0,14.0577,14.078,14.0442,14.0712,25000.0
2012-06-20 12:00:00,20.79,20.8,20.72,20.72,24400.0,14.0645,14.0712,14.0171,14.0171,24400.0
2012-06-20 12:30:00,20.73,20.83,20.63,20.83,45600.0,14.0239,14.0915,13.9562,14.0915,45600.0
2012-06-20 13:00:00,20.84,20.89,20.79,20.8,47600.0,14.0983,14.1321,14.0645,14.0712,47600.0
2012-06-20 13:30:00,20.8,20.82,20.71,20.79,20600.0,14.0712,14.0847,14.0103,14.0645,20600.0
2012-06-20 14:00:00,20.78,20.83,20.69,20.69,32800.0,14.0577,14.0915,13.9968,13.9968,32800.0
2012-06-20 14:30:00,20.72,20.73,20.63,20.66,26000.0,14.0171,14.0239,13.9562,13.9765,26000.0
2012-06-20 15:00:00,20.67,20.68,20.56,20.64,52700.0,13.9833,13.99,13.9089,13.963,52700.0
2012-06-20 15:30:00,20.64,20.7,20.6,20.67,126200.0,13.963,14.0036,13.9359,13.9833,126200.0
2012-06-21 09:30:00,20.69,20.75,20.58,20.61,10800.0,13.9968,14.0374,13.9224,13.9427,10800.0
2012-06-21 10:00:00,20.58,20.58,20.42,20.57,52100.0,13.9224,13.9224,13.8141,13.9156,52100.0
2012-06-21 10:30:00,20.56,20.65,20.53,20.62,13100.0,13.9089,13.9697,13.8886,13.9494,13100.0
2012-06-21 11:00:00,20.6,20.6,20.35,20.36,41500.0,13.9359,13.9359,13.7668,13.7736,41500.0
2012-06-21 11:30:00,20.36,20.36,20.27,20.3,23200.0,13.7736,13.7736,13.7127,13.733,23200.0
2012-06-21 12:00:00,20.32,20.32,20.12,20.14,13900.0,13.7465,13.7465,13.6112,13.6247,13900.0
2012-06-21 12:30:00,20.13,20.17,20.11,20.17,15000.0,13.618,13.645,13.6044,13.645,15000.0
2012-06-21 13:00:00,20.16,20.18,20.1,20.11,17000.0,13.6383,13.6518,13.5977,13.6044,17000.0
2012-06-21 13:30:00,20.1,20.13,20.05,20.1,27800.0,13.5977,13.618,13.5638,13.5977,27800.0
2012-06-21 14:00:00,20.1,20.12,20.05,20.07,13900.0,13.5977,13.6112,13.5638,13.5774,13900.0
2012-06-21 14:30:00,20.07,20.11,20.05,20.09,11100.0,13.5774,13.6044,13.5638,13.5909,11100.0
2012-06-21 15:00:00,20.08,20.11,20.02,20.1,64800.0,13.5841,13.6044,13.5435,13.5977,64800.0
2012-06-21 15:30:00,20.1,20.14,20.06,20.08,166600.0,13.5977,13.6247,13.5706,13.5841,166600.0
2012-06-22 09:30:00,20.15,20.21,19.82,19.86,105300.0,13.6315,13.6721,13.4082,13.4353,105300.0
2012-06-22 10:00:00,19.86,19.9,19.7,19.7,54700.0,13.4353,13.4624,13.3271,13.3271,54700.0
2012-06-22 10:30:00,19.7,19.74,19.67,19.72,41200.0,13.3271,13.3541,13.3068,13.3406,41200.0
2012-06-22 11:00:00,19.73,19.74,19.68,19.69,35100.0,13.3474,13.3541,13.3135,13.3203,35100.0
2012-06-22 11:30:00,19.69,19.72,19.68,19.7,27000.0,13.3203,13.3406,13.3135,13.3271,27000.0
2012-06-22 12:00:00,19.7,19.85,19.65,19.85,75100.0,13.3271,13.4285,13.2932,13.4285,75100.0
2012-06-22 12:30:00,19.85,19.97,19.83,19.97,27600.0,13.4285,13.5097,13.415,13.5097,27600.0
2012-06-22 13:00:00,19.95,20.0,19.93,19.97,9300.0,13.4962,13.53,13.4827,13.5097,9300.0
2012-06-22 13:30:00,19.98,20.03,19.98,19.99,10000.0,13.5165,13.5503,13.5165,13.5233,10000.0
2012-06-22 14:00:00,20.0,20.03,20.0,20.03,9000.0,13.53,13.5503,13.53,13.5503,9000.0
2012-06-22 14:30:00,20.02,20.15,20.02,20.15,16800.0,13.5435,13.6315,13.5435,13.6315,16800.0
2012-06-22 15:00:00,20.15,20.17,20.1,20.13,16900.0,13.6315,13.645,13.5977,13.618,16900.0
2012-06-22 15:30:00,20.12,20.2,20.09,20.17,91100.0,13.6112,13.6653,13.5909,13.645,91100.0
2012-06-25 09:30:00,19.92,20.0,19.8,19.91,11800.0,13.4759,13.53,13.3947,13.4691,11800.0
2012-06-25 10:00:00,19.92,19.94,19.75,19.77,26700.0,13.4759,13.4894,13.3609,13.3744,26700.0
2012-06-25 10:30:00,19.77,19.8,19.74,19.78,11600.0,13.3744,13.3947,13.3541,13.3812,11600.0
2012-06-25 11:00:00,19.78,19.78,19.67,19.69,19900.0,13.3812,13.3812,13.3068,13.3203,19900.0
2012-06-25 11:30:00,19.67,19.7,19.61,19.7,17200.0,13.3068,13.3271,13.2662,13.3271,17200.0
2012-06-25 12:00:00,19.69,19.77,19.66,19.72,12000.0,13.3203,13.3744,13.3,13.3406,12000.0
2012-06-25 12:30:00,19.72,19.74,19.7,19.73,8200.0,13.3406,13.3541,13.3271,13.3474,8200.0
2012-06-25 13:00:00,19.72,19.8,19.72,19.79,15000.0,13.3406,13.3947,13.3406,13.388,15000.0
2012-06-25 13:30:00,19.78,19.84,19.78,19.83,9500.0,13.3812,13.4218,13.3812,13.415,9500.0
2012-06-25 14:00:00,19.83,19.84,19.81,19.83,12800.0,13.415,13.4218,13.4015,13.415,12800.0
2012-06-25 14:30:00,19.82,19.82,19.78,19.8,12600.0,13.4082,13.4082,13.3812,13.3947,12600.0
2012-06-25 15:00:00,19.8,19.86,19.78,19.85,26400.0,13.3947,13.4353,13.3812,13.4285,26400.0
2012-06-25 15:30:00,19.85,19.93,19.84,19.85,90900.0,13.4285,13.4827,13.4218,13.4285,90900.0
2012-06-26 09:30:00,19.95,20.06,19.94,20.0,28500.0,13.4962,13.5706,13.4894,13.53,28500.0
2012-06-26 10:00:00,20.0,20.07,19.89,19.9,18600.0,13.53,13.5774,13.4556,13.4624,18600.0
2012-06-26 10:30:00,19.88,19.91,19.81,19.91,23600.0,13.4488,13.4691,13.4015,13.4691,23600.0
2012-06-26 11:00:00,19.91,19.98,19.84,19.95,24900.0,13.4691,13.5165,13.4218,13.4962,24900.0
2012-06-26 11:30:00,19.95,20.09,19.94,20.04,16500.0,13.4962,13.5909,13.4894,13.5571,16500.0
2012-06-26 12:00:00,20.02,20.11,20.02,20.09,18300.0,13.5435,13.6044,13.5435,13.5909,18300.0
2012-06-26 12:30:00,20.09,20.17,20.08,20.1,17300.0,13.5909,13.645,13.5841,13.5977,17300.0
2012-06-26 13:00:00,20.11,20.13,20.08,20.09,10700.0,13.6044,13.618,13.5841,13.5909,10700.0
2012-06-26 13:30:00,20.09,20.12,20.05,20.09,25800.0,13.5909,13.6112,13.5638,13.5909,25800.0
2012-06-26 14:00:00,20.09,20.22,20.09,20.21,33200.0,13.5909,13.6788,13.5909,13.6721,33200.0
2012-06-26 14:30:00,20.21,20.22,20.13,20.15,26900.0,13.6721,13.6788,13.618,13.6315,26900.0
2012-06-26 15:00:00,20.15,20.18,20.07,20.1,24000.0,13.6315,13.6518,13.5774,13.5977,24000.0
2012-06-26 15:30:00,20.09,20.12,20.04,20.08,68800.0,13.5909,13.6112,13.5571,13.5841,68800.0
2012-06-27 09:30:00,20.13,20.36,20.09,20.32,35000.0,13.618,13.7736,13.5909,13.7465,35000.0
2012-06-27 10:00:00,20.31,20.5,20.29,20.44,36500.0,13.7397,13.8683,13.7262,13.8277,36500.0
2012-06-27 10:30:00,20.46,20.47,20.33,20.36,15200.0,13.8412,13.848,13.7533,13.7736,15200.0
2012-06-27 11:00:00,20.37,20.38,20.27,20.29,22300.0,13.7803,13.7871,13.7127,13.7262,22300.0
2012-06-27 11:30:00,20.3,20.43,20.3,20.37,16500.0,13.733,13.8209,13.733,13.7803,16500.0
2012-06-27 12:00:00,20.38,20.48,20.38,20.47,18200.0,13.7871,13.8547,13.7871,13.848,18200.0
2012-06-27 12:30:00,20.47,20.48,20.45,20.46,19000.0,13.848,13.8547,13.8344,13.8412,19000.0
2012-06-27 13:00:00,20.46,20.48,20.43,20.43,23500.0,13.8412,13.8547,13.8209,13.8209,23500.0
2012-06-27 13:30:00,20.43,20.43,20.38,20.42,21600.0,13.8209,13.8209,13.7871,13.8141,21600.0
2012-06-27 14:00:00,20.42,20.45,20.37,20.41,31000.0,13.8141,13.8344,13.7803,13.8074,31000.0
2012-06-27 14:30:00,20.41,20.43,20.39,20.4,21400.0,13.8074,13.8209,13.7939,13.8006,21400.0
2012-06-27 15:00:00,20.41,20.41,20.37,20.37,71300.0,13.8074,13.8074,13.7803,13.7803,71300.0
2012-06-27 15:30:00,20.38,20.42,20.37,20.42,71600.0,13.7871,13.8141,13.7803,13.8141,71600.0
2012-06-28 09:30:00,20.21,20.47,20.21,20.42,21300.0,13.6721,13.848,13.6721,13.8141,21300.0
2012-06-28 10:00:00,20.43,20.43,20.25,20.25,9600.0,13.8209,13.8209,13.6991,13.6991,9600.0
2012-06-28 10:30:00,20.25,20.26,20.11,20.15,12000.0,13.6991,13.7059,13.6044,13.6315,12000.0
2012-06-28 11:00:00,20.14,20.28,20.11,20.28,9200.0,13.6247,13.7194,13.6044,13.7194,9200.0
2012-06-28 11:30:00,20.3,20.3,20.26,20.3,3800.0,13.733,13.733,13.7059,13.733,3800.0
2012-06-28 12:00:00,20.3,20.31,20.24,20.25,14400.0,13.733,13.7397,13.6924,13.6991,14400.0
2012-06-28 12:30:00,20.26,20.26,20.19,20.23,11100.0,13.7059,13.7059,13.6586,13.6856,11100.0
2012-06-28 13:00:00,20.22,20.27,20.19,20.27,10100.0,13.6788,13.7127,13.6586,13.7127,10100.0
2012-06-28 13:30:00,20.26,20.27,20.22,20.26,5400.0,13.7059,13.7127,13.6788,13.7059,5400.0
2012-06-28 14:00:00,20.27,20.27,20.17,20.21,13400.0,13.7127,13.7127,13.645,13.6721,13400.0
2012-06-28 14:30:00,20.2,20.25,20.18,20.24,10500.0,13.6653,13.6991,13.6518,13.6924,10500.0
2012-06-28 15:00:00,20.24,20.31,20.24,20.3,26000.0,13.6924,13.7397,13.6924,13.733,26000.0
2012-06-28 15:30:00,20.31,20.48,20.3,20.48,111500.0,13.7397,13.8547,13.733,13.8547,111500.0
2012-06-29 09:30:00,20.8,20.89,20.8,20.89,36100.0,14.0712,14.1321,14.0712,14.1321,36100.0
2012-06-29 10:00:00,20.9,20.95,20.88,20.9,26100.0,14.1389,14.1727,14.1253,14.1389,26100.0
2012-06-29 10:30:00,20.91,20.96,20.88,20.92,14500.0,14.1456,14.1795,14.1253,14.1524,14500.0
2012-06-29 11:00:00,20.94,20.98,20.88,20.98,31700.0,14.1659,14.193,14.1253,14.193,31700.0
2012-06-29 11:30:00,20.98,21.0,20.95,21.0,15000.0,14.193,14.2065,14.1727,14.2065,15000.0
2012-06-29 12:00:00,21.0,21.0,20.92,20.94,20000.0,14.2065,14.2065,14.1524,14.1659,20000.0
2012-06-29 12:30:00,20.94,20.94,20.89,20.92,14100.0,14.1659,14.1659,14.1321,14.1524,14100.0
2012-06-29 13:00:00,20.92,20.98,20.91,20.95,22800.0,14.1524,14.193,14.1456,14.1727,22800.0
2012-06-29 13:30:00,20.95,20.98,20.94,20.96,27200.0,14.1727,14.193,14.1659,14.1795,27200.0
2012-06-29 14:00:00,20.95,21.02,20.91,21.01,20900.0,14.1727,14.22,14.1456,14.2133,20900.0
2012-06-29 14:30:00,21.02,21.04,21.0,21.01,15100.0,14.22,14.2336,14.2065,14.2133,15100.0
2012-06-29 15:00:00,21.01,21.01,20.87,20.88,33500.0,14.2133,14.2133,14.1186,14.1253,33500.0
2012-06-29 15:30:00,20.88,20.91,20.81,20.9,148600.0,14.1253,14.1456,14.078,14.1389,148600.0
2012-07-02 09:30:00,20.89,21.13,20.89,20.93,30200.0,14.1321,14.2945,14.1321,14.1592,30200.0
2012-07-02 10:00:00,20.91,20.92,20.81,20.88,16600.0,14.1456,14.1524,14.078,14.1253,16600.0
2012-07-02 10:30:00,20.86,20.95,20.82,20.88,14200.0,14.1118,14.1727,14.0847,14.1253,14200.0
2012-07-02 11:00:00,20.87,20.88,20.78,20.79,12100.0,14.1186,14.1253,14.0577,14.0645,12100.0
2012-07-02 11:30:00,20.8,20.82,20.71,20.72,11100.0,14.0712,14.0847,14.0103,14.0171,11100.0
2012-07-02 12:00:00,20.73,20.8,20.71,20.77,13100.0,14.0239,14.0712,14.0103,14.0509,13100.0
2012-07-02 12:30:00,20.77,20.87,20.77,20.86,10100.0,14.0509,14.1186,14.0509,14.1118,10100.0
2012-07-02 13:00:00,20.86,20.86,20.82,20.84,7200.0,14.1118,14.1118,14.0847,14.0983,7200.0
2012-07-02 13:30:00,20.84,20.85,20.79,20.79,10400.0,14.0983,14.105,14.0645,14.0645,10400.0
2012-07-02 14:00:00,20.78,20.87,20.76,20.85,10700.0,14.0577,14.1186,14.0442,14.105,10700.0
2012-07-02 14:30:00,20.85,20.85,20.8,20.82,11200.0,14.105,14.105,14.0712,14.0847,11200.0
2012-07-02 15:00:00,20.82,20.85,20.79,20.82,18400.0,14.0847,14.105,14.0645,14.0847,18400.0
2012-07-02 15:30:00,20.83,21.01,20.82,21.01,108000.0,14.0915,14.2133,14.0847,14.2133,108000.0
2012-07-03 09:30:00,20.45,20.68,20.25,20.65,163500.0,13.8344,13.99,13.6991,13.9697,163500.0
2012-07-03 10:00:00,20.65,20.71,20.45,20.47,87300.0,13.9697,14.0103,13.8344,13.848,87300.0
2012-07-03 10:30:00,20.47,20.56,20.47,20.55,46600.0,13.848,13.9089,13.848,13.9021,46600.0
2012-07-03 11:00:00,20.56,20.58,20.44,20.52,89800.0,13.9089,13.9224,13.8277,13.8818,89800.0
2012-07-03 11:30:00,20.51,20.55,20.47,20.54,60400.0,13.875,13.9021,13.848,13.8953,60400.0
2012-07-03 12:00:00,20.55,20.6,20.46,20.6,133700.0,13.9021,13.9359,13.8412,13.9359,133700.0
2012-07-03 12:30:00,20.59,20.74,20.57,20.73,185400.0,13.9292,14.0306,13.9156,14.0239,185400.0
2012-07-05 09:30:00,20.67,20.86,20.4,20.56,54900.0,13.9833,14.1118,13.8006,13.9089,54900.0
2012-07-05 10:00:00,20.57,20.63,20.49,20.59,48300.0,13.9156,13.9562,13.8615,13.9292,48300.0
2012-07-05 10:30:00,20.61,20.67,20.59,20.62,27400.0,13.9427,13.9833,13.9292,13.9494,27400.0
2012-07-05 11:00:00,20.64,20.7,20.51,20.53,63500.0,13.963,14.0036,13.875,13.8886,63500.0
2012-07-05 11:30:00,20.55,20.67,20.54,20.66,46400.0,13.9021,13.9833,13.8953,13.9765,46400.0
2012-07-05 12:00:00,20.66,20.72,20.65,20.71,30900.0,13.9765,14.0171,13.9697,14.0103,30900.0
2012-07-05 12:30:00,20.7,20.78,20.7,20.77,23300.0,14.0036,14.0577,14.0036,14.0509,23300.0
2012-07-05 13:00:00,20.77,20.82,20.76,20.8,35800.0,14.0509,14.0847,14.0442,14.0712,35800.0
2012-07-05 13:30:00,20.8,20.87,20.79,20.84,40900.0,14.0712,14.1186,14.0645,14.0983,40900.0
2012-07-05 14:00:00,20.84,20.87,20.81,20.82,23900.0,14.0983,14.1186,14.078,14.0847,23900.0
2012-07-05 14:30:00,20.82,20.85,20.78,20.82,48000.0,14.0847,14.105,14.0577,14.0847,48000.0
2012-07-05 15:00:00,20.82,20.83,20.78,20.82,70300.0,14.0847,14.0915,14.0577,14.0847,70300.0
2012-07-05 15:30:00,20.82,20.86,20.79,20.8,122900.0,14.0847,14.1118,14.0645,14.0712,122900.0
2012-07-06 09:30:00,20.62,20.88,20.62,20.76,48600.0,13.9494,14.1253,13.9494,14.0442,48600.0
2012-07-06 10:00:00,20.79,20.8,20.69,20.75,26300.0,14.0645,14.0712,13.9968,14.0374,26300.0
2012-07-06 10:30:00,20.74,20.74,20.68,20.69,23700.0,14.0306,14.0306,13.99,13.9968,23700.0
2012-07-06 11:00:00,20.68,20.72,20.67,20.68,21600.0,13.99,14.0171,13.9833,13.99,21600.0
2012-07-06 11:30:00,20.67,20.67,20.6,20.61,25800.0,13.9833,13.9833,13.9359,13.9427,25800.0
2012-07-06 12:00:00,20.61,20.63,20.56,20.56,20000.0,13.9427,13.9562,13.9089,13.9089,20000.0
2012-07-06 12:30:00,20.57,20.67,20.57,20.66,20500.0,13.9156,13.9833,13.9156,13.9765,20500.0
2012-07-06 13:00:00,20.66,20.69,20.66,20.66,22000.0,13.9765,13.9968,13.9765,13.9765,22000.0
2012-07-06 13:30:00,20.66,20.66,20.64,20.66,20800.0,13.9765,13.9765,13.963,13.9765,20800.0
2012-07-06 14:00:00,20.66,20.66,20.65,20.66,15000.0,13.9765,13.9765,13.9697,13.9765,15000.0
2012-07-06 14:30:00,20.66,20.7,20.66,20.69,27000.0,13.9765,14.0036,13.9765,13.9968,27000.0
2012-07-06 15:00:00,20.69,20.76,20.68,20.7,54800.0,13.9968,14.0442,13.99,14.0036,54800.0
2012-07-06 15:30:00,20.7,20.74,20.68,20.71,110000.0,14.0036,14.0306,13.99,14.0103,110000.0
2012-07-09 09:30:00,20.61,20.75,20.56,20.58,22000.0,13.9427,14.0374,13.9089,13.9224,22000.0
2012-07-09 10:00:00,20.59,20.6,20.48,20.51,26500.0,13.9292,13.9359,13.8547,13.875,26500.0
2012-07-09 10:30:00,20.5,20.67,20.48,20.57,21200.0,13.8683,13.9833,13.8547,13.9156,21200.0
2012-07-09 11:00:00,20.57,20.6,20.52,20.53,20300.0,13.9156,13.9359,13.8818,13.8886,20300.0
2012-07-09 11:30:00,20.53,20.54,20.46,20.46,18200.0,13.8886,13.8953,13.8412,13.8412,18200.0
2012-07-09 12:00:00,20.47,20.59,20.47,20.58,16200.0,13.848,13.9292,13.848,13.9224,16200.0
2012-07-09 12:30:00,20.58,20.6,20.51,20.53,22000.0,13.9224,13.9359,13.875,13.8886,22000.0
2012-07-09 13:00:00,20.52,20.64,20.51,20.64,22300.0,13.8818,13.963,13.875,13.963,22300.0
2012-07-09 13:30:00,20.64,20.68,20.59,20.59,21700.0,13.963,13.99,13.9292,13.9292,21700.0
2012-07-09 14:00:00,20.59,20.59,20.5,20.51,23800.0,13.9292,13.9292,13.8683,13.875,23800.0
2012-07-09 14:30:00,20.52,20.56,20.49,20.52,13900.0,13.8818,13.9089,13.8615,13.8818,13900.0
2012-07-09 15:00:00,20.53,20.56,20.5,20.52,23600.0,13.8886,13.9089,13.8683,13.8818,23600.0
2012-07-09 15:30:00,20.51,20.61,20.5,20.6,150300.0,13.875,13.9427,13.8683,13.9359,150300.0
2012-07-10 09:30:00,20.78,21.05,20.75,20.89,52200.0,14.0577,14.2403,14.0374,14.1321,52200.0
2012-07-10 10:00:00,20.86,20.9,20.71,20.81,19100.0,14.1118,14.1389,14.0103,14.078,19100.0
2012-07-10 10:30:00,20.81,20.82,20.68,20.73,18000.0,14.078,14.0847,13.99,14.0239,18000.0
2012-07-10 11:00:00,20.72,20.8,20.71,20.76,24400.0,14.0171,14.0712,14.0103,14.0442,24400.0
2012-07-10 11:30:00,20.76,20.79,20.69,20.73,22900.0,14.0442,14.0645,13.9968,14.0239,22900.0
2012-07-10 12:00:00,20.74,20.78,20.71,20.75,21400.0,14.0306,14.0577,14.0103,14.0374,21400.0
2012-07-10 12:30:00,20.73,20.8,20.73,20.78,32600.0,14.0239,14.0712,14.0239,14.0577,32600.0
2012-07-10 13:00:00,20.78,20.84,20.74,20.77,24600.0,14.0577,14.0983,14.0306,14.0509,24600.0
2012-07-10 13:30:00,20.75,20.77,20.7,20.73,31100.0,14.0374,14.0509,14.0036,14.0239,31100.0
2012-07-10 14:00:00,20.72,20.74,20.58,20.59,22400.0,14.0171,14.0306,13.9224,13.9292,22400.0
2012-07-10 14:30:00,20.58,20.65,20.53,20.58,35700.0,13.9224,13.9697,13.8886,13.9224,35700.0
2012-07-10 15:00:00,20.58,20.62,20.48,20.49,50400.0,13.9224,13.9494,13.8547,13.8615,50400.0
2012-07-10 15:30:00,20.49,20.65,20.47,20.61,128600.0,13.8615,13.9697,13.848,13.9427,128600.0
2012-07-11 09:30:00,20.56,20.65,20.49,20.58,33400.0,13.9089,13.9697,13.8615,13.9224,33400.0
2012-07-11 10:00:00,20.6,20.68,20.49,20.49,20800.0,13.9359,13.99,13.8615,13.8615,20800.0
2012-07-11 10:30:00,20.49,20.52,20.42,20.46,20100.0,13.8615,13.8818,13.8141,13.8412,20100.0
2012-07-11 11:00:00,20.45,20.59,20.45,20.52,26800.0,13.8344,13.9292,13.8344,13.8818,26800.0
2012-07-11 11:30:00,20.51,20.57,20.48,20.5,17700.0,13.875,13.9156,13.8547,13.8683,17700.0
2012-07-11 12:00:00,20.48,20.58,20.48,20.55,26000.0,13.8547,13.9224,13.8547,13.9021,26000.0
2012-07-11 12:30:00,20.54,20.6,20.53,20.6,21700.0,13.8953,13.9359,13.8886,13.9359,21700.0
2012-07-11 13:00:00,20.59,20.63,20.55,20.6,28300.0,13.9292,13.9562,13.9021,13.9359,28300.0
2012-07-11 13:30:00,20.59,20.66,20.56,20.64,23500.0,13.9292,13.9765,13.9089,13.963,23500.0
2012-07-11 14:00:00,20.65,20.68,20.55,20.58,39900.0,13.9697,13.99,13.9021,13.9224,39900.0
2012-07-11 14:30:00,20.56,20.57,20.52,20.52,49100.0,13.9089,13.9156,13.8818,13.8818,49100.0
2012-07-11 15:00:00,20.53,20.59,20.44,20.48,50200.0,13.8886,13.9292,13.8277,13.8547,50200.0
2012-07-11 15:30:00,20.46,20.62,20.46,20.56,103100.0,13.8412,13.9494,13.8412,13.9089,103100.0
2012-07-12 09:30:00,20.33,20.46,20.23,20.31,28700.0,13.7533,13.8412,13.6856,13.7397,28700.0
2012-07-12 10:00:00,20.29,20.32,20.22,20.3,26200.0,13.7262,13.7465,13.6788,13.733,26200.0
2012-07-12 10:30:00,20.28,20.29,20.2,20.27,31600.0,13.7194,13.7262,13.6653,13.7127,31600.0
2012-07-12 11:00:00,20.25,20.34,20.25,20.32,19500.0,13.6991,13.76,13.6991,13.7465,19500.0
2012-07-12 11:30:00,20.33,20.45,20.27,20.39,25500.0,13.7533,13.8344,13.7127,13.7939,25500.0
2012-07-12 12:00:00,20.42,20.43,20.28,20.3,18400.0,13.8141,13.8209,13.7194,13.733,18400.0
2012-07-12 12:30:00,20.28,20.34,20.26,20.34,18500.0,13.7194,13.76,13.7059,13.76,18500.0
2012-07-12 13:00:00,20.34,20.49,20.32,20.44,18100.0,13.76,13.8615,13.7465,13.8277,18100.0
2012-07-12 13:30:00,20.44,20.5,20.41,20.41,15300.0,13.8277,13.8683,13.8074,13.8074,15300.0
2012-07-12 14:00:00,20.42,20.51,20.39,20.48,24300.0,13.8141,13.875,13.7939,13.8547,24300.0
2012-07-12 14:30:00,20.49,20.5,20.43,20.47,18500.0,13.8615,13.8683,13.8209,13.848,18500.0
2012-07-12 15:00:00,20.47,20.53,20.45,20.5,34500.0,13.848,13.8886,13.8344,13.8683,34500.0
2012-07-12 15:30:00,20.5,20.55,20.39,20.43,88400.0,13.8683,13.9021,13.7939,13.8209,88400.0
2012-07-13 09:30:00,20.53,20.86,20.53,20.84,24800.0,13.8886,14.1118,13.8886,14.0983,24800.0
2012-07-13 10:00:00,20.85,20.87,20.79,20.79,24800.0,14.105,14.1186,14.0645,14.0645,24800.0
2012-07-13 10:30:00,20.78,20.84,20.73,20.75,22400.0,14.0577,14.0983,14.0239,14.0374,22400.0
2012-07-13 11:00:00,20.75,20.78,20.72,20.72,15100.0,14.0374,14.0577,14.0171,14.0171,15100.0
2012-07-13 11:30:00,20.71,20.85,20.71,20.84,18600.0,14.0103,14.105,14.0103,14.0983,18600.0
2012-07-13 12:00:00,20.81,20.87,20.8,20.82,24400.0,14.078,14.1186,14.0712,14.0847,24400.0
2012-07-13 12:30:00,20.82,20.86,20.82,20.86,7000.0,14.0847,14.1118,14.0847,14.1118,7000.0
2012-07-13 13:00:00,20.85,20.86,20.8,20.81,19000.0,14.105,14.1118,14.0712,14.078,19000.0
2012-07-13 13:30:00,20.8,20.84,20.79,20.82,16200.0,14.0712,14.0983,14.0645,14.0847,16200.0
2012-07-13 14:00:00,20.82,20.82,20.77,20.78,17700.0,14.0847,14.0847,14.0509,14.0577,17700.0
2012-07-13 14:30:00,20.78,20.8,20.75,20.77,17000.0,14.0577,14.0712,14.0374,14.0509,17000.0
2012-07-13 15:00:00,20.77,20.82,20.74,20.76,37300.0,14.0509,14.0847,14.0306,14.0442,37300.0
2012-07-13 15:30:00,20.75,20.81,20.73,20.79,151800.0,14.0374,14.078,14.0239,14.0645,151800.0
2012-07-16 09:30:00,20.79,20.79,20.65,20.65,22500.0,14.0645,14.0645,13.9697,13.9697,22500.0
2012-07-16 10:00:00,20.66,20.72,20.61,20.72,12200.0,13.9765,14.0171,13.9427,14.0171,12200.0
2012-07-16 10:30:00,20.7,20.87,20.7,20.87,16000.0,14.0036,14.1186,14.0036,14.1186,16000.0
2012-07-16 11:00:00,20.87,20.98,20.87,20.91,27000.0,14.1186,14.193,14.1186,14.1456,27000.0
2012-07-16 11:30:00,20.9,20.92,20.89,20.91,18600.0,14.1389,14.1524,14.1321,14.1456,18600.0
2012-07-16 12:00:00,20.91,20.93,20.86,20.88,17800.0,14.1456,14.1592,14.1118,14.1253,17800.0
2012-07-16 12:30:00,20.87,20.88,20.81,20.86,11300.0,14.1186,14.1253,14.078,14.1118,11300.0
2012-07-16 13:00:00,20.84,20.88,20.83,20.87,14300.0,14.0983,14.1253,14.0915,14.1186,14300.0
2012-07-16 13:30:00,20.87,20.95,20.87,20.95,12600.0,14.1186,14.1727,14.1186,14.1727,12600.0
2012-07-16 14:00:00,20.95,20.97,20.91,20.95,20900.0,14.1727,14.1862,14.1456,14.1727,20900.0
2012-07-16 14:30:00,20.95,20.96,20.91,20.94,10100.0,14.1727,14.1795,14.1456,14.1659,10100.0
2012-07-16 15:00:00,20.94,20.95,20.9,20.91,18800.0,14.1659,14.1727,14.1389,14.1456,18800.0
2012-07-16 15:30:00,20.91,20.91,20.82,20.88,83200.0,14.1456,14.1456,14.0847,14.1253,83200.0
2012-07-17 09:30:00,20.97,21.12,20.79,20.85,49500.0,14.1862,14.2877,14.0645,14.105,49500.0
2012-07-17 10:00:00,20.84,20.85,20.72,20.8,24600.0,14.0983,14.105,14.0171,14.0712,24600.0
2012-07-17 10:30:00,20.8,20.8,20.64,20.72,29300.0,14.0712,14.0712,13.963,14.0171,29300.0
2012-07-17 11:00:00,20.75,20.81,20.74,20.78,12200.0,14.0374,14.078,14.0306,14.0577,12200.0
2012-07-17 11:30:00,20.78,20.94,20.76,20.93,16100.0,14.0577,14.1659,14.0442,14.1592,16100.0
2012-07-17 12:00:00,20.95,21.01,20.94,20.98,13700.0,14.1727,14.2133,14.1659,14.193,13700.0
2012-07-17 12:30:00,20.99,21.02,20.96,20.97,11300.0,14.1998,14.22,14.1795,14.1862,11300.0
2012-07-17 13:00:00,20.96,21.06,20.96,21.04,16700.0,14.1795,14.2471,14.1795,14.2336,16700.0
2012-07-17 13:30:00,21.06,21.08,21.02,21.02,20200.0,14.2471,14.2606,14.22,14.22,20200.0
2012-07-17 14:00:00,21.02,21.04,20.99,21.0,18400.0,14.22,14.2336,14.1998,14.2065,18400.0
2012-07-17 14:30:00,21.0,21.05,20.98,21.03,15300.0,14.2065,14.2403,14.193,14.2268,15300.0
2012-07-17 15:00:00,21.02,21.03,20.99,21.0,29600.0,14.22,14.2268,14.1998,14.2065,29600.0
2012-07-17 15:30:00,21.0,21.0,20.93,20.97,112300.0,14.2065,14.2065,14.1592,14.1862,112300.0
2012-07-18 09:30:00,21.05,21.35,21.0,21.22,119800.0,14.2403,14.4433,14.2065,14.3553,119800.0
2012-07-18 10:00:00,21.21,21.29,21.21,21.24,26800.0,14.3486,14.4027,14.3486,14.3689,26800.0
2012-07-18 10:30:00,21.23,21.39,21.2,21.35,22500.0,14.3621,14.4704,14.3418,14.4433,22500.0
2012-07-18 11:00:00,21.37,21.38,21.32,21.33,23800.0,14.4568,14.4636,14.423,14.4298,23800.0
2012-07-18 11:30:00,21.36,21.4,21.35,21.37,21000.0,14.4501,14.4771,14.4433,14.4568,21000.0
2012-07-18 12:00:00,21.37,21.49,21.36,21.44,42700.0,14.4568,14.538,14.4501,14.5042,42700.0
2012-07-18 12:30:00,21.44,21.47,21.43,21.47,11500.0,14.5042,14.5245,14.4974,14.5245,11500.0
2012-07-18 13:00:00,21.47,21.47,21.43,21.45,25500.0,14.5245,14.5245,14.4974,14.5109,25500.0
2012-07-18 13:30:00,21.44,21.45,21.41,21.43,23500.0,14.5042,14.5109,14.4839,14.4974,23500.0
2012-07-18 14:00:00,21.43,21.44,21.4,21.43,54600.0,14.4974,14.5042,14.4771,14.4974,54600.0
2012-07-18 14:30:00,21.43,21.45,21.36,21.43,37300.0,14.4974,14.5109,14.4501,14.4974,37300.0
2012-07-18 15:00:00,21.43,21.49,21.41,21.42,74900.0,14.4974,14.538,14.4839,14.4906,74900.0
2012-07-18 15:30:00,21.42,21.46,21.38,21.46,146000.0,14.4906,14.5177,14.4636,14.5177,146000.0
2012-07-19 09:30:00,21.59,21.64,21.26,21.53,122300.0,14.6057,14.6395,14.3824,14.5651,122300.0
2012-07-19 10:00:00,21.54,21.67,21.51,21.63,111100.0,14.5718,14.6598,14.5515,14.6327,111100.0
2012-07-19 10:30:00,21.63,21.64,21.53,21.55,39600.0,14.6327,14.6395,14.5651,14.5786,39600.0
2012-07-19 11:00:00,21.55,21.56,21.4,21.43,42500.0,14.5786,14.5854,14.4771,14.4974,42500.0
2012-07-19 11:30:00,21.43,21.48,21.42,21.46,32100.0,14.4974,14.5312,14.4906,14.5177,32100.0
2012-07-19 12:00:00,21.47,21.54,21.46,21.51,24500.0,14.5245,14.5718,14.5177,14.5515,24500.0
2012-07-19 12:30:00,21.51,21.53,21.39,21.44,43600.0,14.5515,14.5651,14.4704,14.5042,43600.0
2012-07-19 13:00:00,21.45,21.5,21.44,21.47,14800.0,14.5109,14.5448,14.5042,14.5245,14800.0
2012-07-19 13:30:00,21.47,21.53,21.44,21.51,45500.0,14.5245,14.5651,14.5042,14.5515,45500.0
2012-07-19 14:00:00,21.51,21.74,21.48,21.73,66400.0,14.5515,14.7071,14.5312,14.7004,66400.0
2012-07-19 14:30:00,21.73,21.81,21.72,21.74,46000.0,14.7004,14.7545,14.6936,14.7071,46000.0
2012-07-19 15:00:00,21.74,21.76,21.64,21.65,35400.0,14.7071,14.7207,14.6395,14.6462,35400.0
2012-07-19 15:30:00,21.65,21.68,21.62,21.63,91000.0,14.6462,14.6665,14.6259,14.6327,91000.0
2012-07-20 09:30:00,21.46,21.65,21.46,21.55,90200.0,14.5177,14.6462,14.5177,14.5786,90200.0
2012-07-20 10:00:00,21.54,21.83,21.54,21.75,54300.0,14.5718,14.768,14.5718,14.7139,54300.0
2012-07-20 10:30:00,21.74,21.74,21.59,21.68,17100.0,14.7071,14.7071,14.6057,14.6665,17100.0
2012-07-20 11:00:00,21.68,21.73,21.63,21.68,26300.0,14.6665,14.7004,14.6327,14.6665,26300.0
2012-07-20 11:30:00,21.68,21.75,21.66,21.74,18700.0,14.6665,14.7139,14.653,14.7071,18700.0
2012-07-20 12:00:00,21.73,21.74,21.63,21.63,13300.0,14.7004,14.7071,14.6327,14.6327,13300.0
2012-07-20 12:30:00,21.63,21.63,21.56,21.6,15900.0,14.6327,14.6327,14.5854,14.6124,15900.0
2012-07-20 13:00:00,21.58,21.64,21.55,21.63,57000.0,14.5989,14.6395,14.5786,14.6327,57000.0
2012-07-20 13:30:00,21.63,21.71,21.61,21.64,19900.0,14.6327,14.6868,14.6192,14.6395,19900.0
2012-07-20 14:00:00,21.65,21.67,21.61,21.65,16300.0,14.6462,14.6598,14.6192,14.6462,16300.0
2012-07-20 14:30:00,21.63,21.66,21.6,21.62,23500.0,14.6327,14.653,14.6124,14.6259,23500.0
2012-07-20 15:00:00,21.61,21.67,21.58,21.67,50300.0,14.6192,14.6598,14.5989,14.6598,50300.0
2012-07-20 15:30:00,21.67,21.67,21.61,21.64,105600.0,14.6598,14.6598,14.6192,14.6395,105600.0
2012-07-23 09:30:00,21.22,21.28,21.09,21.13,41500.0,14.3553,14.3959,14.2674,14.2945,41500.0
2012-07-23 10:00:00,21.11,21.12,21.03,21.03,30400.0,14.2809,14.2877,14.2268,14.2268,30400.0
2012-07-23 10:30:00,21.03,21.06,20.98,21.03,141800.0,14.2268,14.2471,14.193,14.2268,141800.0
2012-07-23 11:00:00,21.03,21.12,21.02,21.12,65300.0,14.2268,14.2877,14.22,14.2877,65300.0
2012-07-23 11:30:00,21.12,21.17,21.08,21.15,35100.0,14.2877,14.3215,14.2606,14.308,35100.0
2012-07-23 12:00:00,21.16,21.16,21.1,21.11,21400.0,14.3148,14.3148,14.2742,14.2809,21400.0
2012-07-23 12:30:00,21.1,21.18,21.09,21.14,19700.0,14.2742,14.3283,14.2674,14.3012,19700.0
2012-07-23 13:00:00,21.14,21.19,21.13,21.16,21000.0,14.3012,14.3351,14.2945,14.3148,21000.0
2012-07-23 13:30:00,21.16,21.16,21.1,21.12,79300.0,14.3148,14.3148,14.2742,14.2877,79300.0
2012-07-23 14:00:00,21.12,21.13,21.03,21.03,29500.0,14.2877,14.2945,14.2268,14.2268,29500.0
2012-07-23 14:30:00,21.02,21.03,21.0,21.0,41100.0,14.22,14.2268,14.2065,14.2065,41100.0
2012-07-23 15:00:00,21.01,21.02,20.98,21.0,237500.0,14.2133,14.22,14.193,14.2065,237500.0
2012-07-23 15:30:00,21.01,21.1,20.88,21.0,258200.0,14.2133,14.2742,14.1253,14.2065,258200.0
2012-07-24 09:30:00,20.99,20.99,19.84,20.02,292500.0,14.1998,14.1998,13.4218,13.5435,292500.0
2012-07-24 10:00:00,20.03,20.04,19.64,19.84,187600.0,13.5503,13.5571,13.2865,13.4218,187600.0
2012-07-24 10:30:00,19.87,20.02,19.85,19.89,95300.0,13.4421,13.5435,13.4285,13.4556,95300.0
2012-07-24 11:00:00,19.89,19.94,19.77,19.84,83200.0,13.4556,13.4894,13.3744,13.4218,83200.0
2012-07-24 11:30:00,19.86,19.89,19.75,19.78,80000.0,13.4353,13.4556,13.3609,13.3812,80000.0
2012-07-24 12:00:00,19.76,19.77,19.62,19.64,72600.0,13.3677,13.3744,13.2729,13.2865,72600.0
2012-07-24 12:30:00,19.64,19.72,19.61,19.64,54800.0,13.2865,13.3406,13.2662,13.2865,54800.0
2012-07-24 13:00:00,19.64,19.67,19.57,19.62,87600.0,13.2865,13.3068,13.2391,13.2729,87600.0
2012-07-24 13:30:00,19.62,19.73,19.59,19.67,82200.0,13.2729,13.3474,13.2527,13.3068,82200.0
2012-07-24 14:00:00,19.67,19.73,19.6,19.61,107700.0,13.3068,13.3474,13.2594,13.2662,107700.0
2012-07-24 14:30:00,19.61,19.69,19.56,19.58,105700.0,13.2662,13.3203,13.2324,13.2459,105700.0
2012-07-24 15:00:00,19.59,19.6,19.51,19.56,120300.0,13.2527,13.2594,13.1985,13.2324,120300.0
2012-07-24 15:30:00,19.57,19.6,19.49,19.57,334800.0,13.2391,13.2594,13.185,13.2391,334800.0
2012-07-25 09:30:00,19.56,19.67,19.43,19.44,82000.0,13.2324,13.3068,13.1444,13.1512,82000.0
2012-07-25 10:00:00,19.43,19.46,19.34,19.4,72900.0,13.1444,13.1647,13.0835,13.1241,72900.0
2012-07-25 10:30:00,19.4,19.52,19.37,19.5,55500.0,13.1241,13.2053,13.1038,13.1918,55500.0
2012-07-25 11:00:00,19.51,19.62,19.51,19.62,31400.0,13.1985,13.2729,13.1985,13.2729,31400.0
2012-07-25 11:30:00,19.6,19.63,19.5,19.57,44900.0,13.2594,13.2797,13.1918,13.2391,44900.0
2012-07-25 12:00:00,19.56,19.6,19.53,19.55,22700.0,13.2324,13.2594,13.2121,13.2256,22700.0
2012-07-25 12:30:00,19.55,19.6,19.54,19.58,22700.0,13.2256,13.2594,13.2188,13.2459,22700.0
2012-07-25 13:00:00,19.58,19.65,19.57,19.63,18000.0,13.2459,13.2932,13.2391,13.2797,18000.0
2012-07-25 13:30:00,19.63,19.74,19.62,19.71,34700.0,13.2797,13.3541,13.2729,13.3338,34700.0
2012-07-25 14:00:00,19.71,19.74,19.67,19.71,23100.0,13.3338,13.3541,13.3068,13.3338,23100.0
2012-07-25 14:30:00,19.71,19.75,19.7,19.7,23000.0,13.3338,13.3609,13.3271,13.3271,23000.0
2012-07-25 15:00:00,19.69,19.71,19.63,19.69,57200.0,13.3203,13.3338,13.2797,13.3203,57200.0
2012-07-25 15:30:00,19.69,19.7,19.62,19.68,97100.0,13.3203,13.3271,13.2729,13.3135,97100.0
2012-07-26 09:30:00,19.9,20.09,19.77,19.86,63000.0,13.4624,13.5909,13.3744,13.4353,63000.0
2012-07-26 10:00:00,19.88,19.96,19.82,19.83,46300.0,13.4488,13.503,13.4082,13.415,46300.0
2012-07-26 10:30:00,19.84,19.86,19.73,19.76,32900.0,13.4218,13.4353,13.3474,13.3677,32900.0
2012-07-26 11:00:00,19.75,19.78,19.69,19.77,31600.0,13.3609,13.3812,13.3203,13.3744,31600.0
2012-07-26 11:30:00,19.78,19.8,19.68,19.73,35300.0,13.3812,13.3947,13.3135,13.3474,35300.0
2012-07-26 12:00:00,19.72,19.75,19.69,19.7,38700.0,13.3406,13.3609,13.3203,13.3271,38700.0
2012-07-26 12:30:00,19.69,19.69,19.64,19.68,16800.0,13.3203,13.3203,13.2865,13.3135,16800.0
2012-07-26 13:00:00,19.68,19.77,19.68,19.75,57600.0,13.3135,13.3744,13.3135,13.3609,57600.0
2012-07-26 13:30:00,19.76,19.76,19.65,19.69,62600.0,13.3677,13.3677,13.2932,13.3203,62600.0
2012-07-26 14:00:00,19.69,19.74,19.69,19.73,26300.0,13.3203,13.3541,13.3203,13.3474,26300.0
2012-07-26 14:30:00,19.72,19.77,19.71,19.74,82500.0,13.3406,13.3744,13.3338,13.3541,82500.0
2012-07-26 15:00:00,19.75,19.75,19.69,19.74,27700.0,13.3609,13.3609,13.3203,13.3541,27700.0
2012-07-26 15:30:00,19.73,19.81,19.71,19.78,268100.0,13.3474,13.4015,13.3338,13.3812,268100.0
2012-07-27 09:30:00,19.97,20.04,19.87,20.0,48400.0,13.5097,13.5571,13.4421,13.53,48400.0
2012-07-27 10:00:00,20.0,20.05,19.98,20.0,51300.0,13.53,13.5638,13.5165,13.53,51300.0
2012-07-27 10:30:00,19.99,20.03,19.97,20.0,36700.0,13.5233,13.5503,13.5097,13.53,36700.0
2012-07-27 11:00:00,20.0,20.01,19.97,20.0,33500.0,13.53,13.5368,13.5097,13.53,33500.0
2012-07-27 11:30:00,19.98,20.01,19.98,20.01,28800.0,13.5165,13.5368,13.5165,13.5368,28800.0
2012-07-27 12:00:00,20.01,20.02,19.97,19.99,23400.0,13.5368,13.5435,13.5097,13.5233,23400.0
2012-07-27 12:30:00,20.0,20.01,19.99,20.01,20800.0,13.53,13.5368,13.5233,13.5368,20800.0
2012-07-27 13:00:00,20.0,20.06,19.97,20.06,48300.0,13.53,13.5706,13.5097,13.5706,48300.0
2012-07-27 13:30:00,20.06,20.15,20.03,20.06,41100.0,13.5706,13.6315,13.5503,13.5706,41100.0
2012-07-27 14:00:00,20.06,20.12,20.03,20.11,32300.0,13.5706,13.6112,13.5503,13.6044,32300.0
2012-07-27 14:30:00,20.11,20.15,20.08,20.08,36300.0,13.6044,13.6315,13.5841,13.5841,36300.0
2012-07-27 15:00:00,20.08,20.11,20.04,20.08,50300.0,13.5841,13.6044,13.5571,13.5841,50300.0
2012-07-27 15:30:00,20.08,20.17,20.05,20.13,215100.0,13.5841,13.645,13.5638,13.618,215100.0
2012-07-30 09:30:00,20.08,20.29,20.08,20.25,31900.0,13.5841,13.7262,13.5841,13.6991,31900.0
2012-07-30 10:00:00,20.25,20.3,20.19,20.28,34000.0,13.6991,13.733,13.6586,13.7194,34000.0
2012-07-30 10:30:00,20.26,20.26,20.18,20.18,15100.0,13.7059,13.7059,13.6518,13.6518,15100.0
2012-07-30 11:00:00,20.17,20.23,20.13,20.14,20600.0,13.645,13.6856,13.618,13.6247,20600.0
2012-07-30 11:30:00,20.14,20.15,20.1,20.15,10900.0,13.6247,13.6315,13.5977,13.6315,10900.0
2012-07-30 12:00:00,20.14,20.17,20.12,20.13,7100.0,13.6247,13.645,13.6112,13.618,7100.0
2012-07-30 12:30:00,20.13,20.18,20.1,20.11,9300.0,13.618,13.6518,13.5977,13.6044,9300.0
2012-07-30 13:00:00,20.13,20.18,20.12,20.14,7300.0,13.618,13.6518,13.6112,13.6247,7300.0
2012-07-30 13:30:00,20.15,20.19,20.12,20.15,12100.0,13.6315,13.6586,13.6112,13.6315,12100.0
2012-07-30 14:00:00,20.13,20.23,20.12,20.22,30400.0,13.618,13.6856,13.6112,13.6788,30400.0
2012-07-30 14:30:00,20.23,20.27,20.23,20.26,14900.0,13.6856,13.7127,13.6856,13.7059,14900.0
2012-07-30 15:00:00,20.26,20.26,20.16,20.17,34600.0,13.7059,13.7059,13.6383,13.645,34600.0
2012-07-30 15:30:00,20.17,20.22,20.15,20.2,84400.0,13.645,13.6788,13.6315,13.6653,84400.0
2012-07-31 09:30:00,20.18,20.4,20.12,20.32,62000.0,13.6518,13.8006,13.6112,13.7465,62000.0
2012-07-31 10:00:00,20.34,20.35,20.15,20.29,33100.0,13.76,13.7668,13.6315,13.7262,33100.0
2012-07-31 10:30:00,20.29,20.29,20.2,20.25,18500.0,13.7262,13.7262,13.6653,13.6991,18500.0
2012-07-31 11:00:00,20.23,20.32,20.22,20.25,13200.0,13.6856,13.7465,13.6788,13.6991,13200.0
2012-07-31 11:30:00,20.23,20.27,20.21,20.25,9600.0,13.6856,13.7127,13.6721,13.6991,9600.0
2012-07-31 12:00:00,20.25,20.25,20.11,20.2,27300.0,13.6991,13.6991,13.6044,13.6653,27300.0
2012-07-31 12:30:00,20.19,20.22,20.14,20.17,17900.0,13.6586,13.6788,13.6247,13.645,17900.0
2012-07-31 13:00:00,20.17,20.25,20.15,20.25,9900.0,13.645,13.6991,13.6315,13.6991,9900.0
2012-07-31 13:30:00,20.25,20.25,20.21,20.22,10500.0,13.6991,13.6991,13.6721,13.6788,10500.0
2012-07-31 14:00:00,20.21,20.29,20.21,20.28,68200.0,13.6721,13.7262,13.6721,13.7194,68200.0
2012-07-31 14:30:00,20.29,20.3,20.24,20.25,25400.0,13.7262,13.733,13.6924,13.6991,25400.0
2012-07-31 15:00:00,20.24,20.26,20.19,20.26,36100.0,13.6924,13.7059,13.6586,13.7059,36100.0
2012-07-31 15:30:00,20.25,20.26,20.17,20.24,145800.0,13.6991,13.7059,13.645,13.6924,145800.0
2012-08-01 09:30:00,20.4,20.55,20.32,20.34,38300.0,13.8006,13.9021,13.7465,13.76,38300.0
2012-08-01 10:00:00,20.32,20.37,20.23,20.28,22400.0,13.7465,13.7803,13.6856,13.7194,22400.0
2012-08-01 10:30:00,20.29,20.31,20.23,20.25,12500.0,13.7262,13.7397,13.6856,13.6991,12500.0
2012-08-01 11:00:00,20.26,20.28,20.17,20.22,13300.0,13.7059,13.7194,13.645,13.6788,13300.0
2012-08-01 11:30:00,20.22,20.28,20.2,20.28,7600.0,13.6788,13.7194,13.6653,13.7194,7600.0
2012-08-01 12:00:00,20.28,20.32,20.25,20.28,10800.0,13.7194,13.7465,13.6991,13.7194,10800.0
2012-08-01 12:30:00,20.27,20.32,20.27,20.28,10400.0,13.7127,13.7465,13.7127,13.7194,10400.0
2012-08-01 13:00:00,20.28,20.33,20.18,20.18,16000.0,13.7194,13.7533,13.6518,13.6518,16000.0
2012-08-01 13:30:00,20.18,20.23,20.16,20.21,13900.0,13.6518,13.6856,13.6383,13.6721,13900.0
2012-08-01 14:00:00,20.21,20.23,20.09,20.2,38900.0,13.6721,13.6856,13.5909,13.6653,38900.0
2012-08-01 14:30:00,20.2,20.22,20.12,20.16,18000.0,13.6653,13.6788,13.6112,13.6383,18000.0
2012-08-01 15:00:00,20.17,20.24,20.13,20.22,34200.0,13.645,13.6924,13.618,13.6788,34200.0
2012-08-01 15:30:00,20.22,20.23,19.97,19.99,190000.0,13.6788,13.6856,13.5097,13.5233,190000.0
2012-08-02 09:30:00,19.91,20.1,19.91,20.08,42000.0,13.4691,13.5977,13.4691,13.5841,42000.0
2012-08-02 10:00:00,20.08,20.17,20.02,20.06,18200.0,13.5841,13.645,13.5435,13.5706,18200.0
2012-08-02 10:30:00,20.05,20.07,19.93,19.94,29300.0,13.5638,13.5774,13.4827,13.4894,29300.0
2012-08-02 11:00:00,19.95,19.96,19.87,19.9,30000.0,13.4962,13.503,13.4421,13.4624,30000.0
2012-08-02 11:30:00,19.9,19.9,19.79,19.81,11800.0,13.4624,13.4624,13.388,13.4015,11800.0
2012-08-02 12:00:00,19.81,19.87,19.8,19.84,13700.0,13.4015,13.4421,13.3947,13.4218,13700.0
2012-08-02 12:30:00,19.83,19.85,19.77,19.85,25100.0,13.415,13.4285,13.3744,13.4285,25100.0
2012-08-02 13:00:00,19.84,19.91,19.83,19.89,12000.0,13.4218,13.4691,13.415,13.4556,12000.0
2012-08-02 13:30:00,19.89,19.89,19.84,19.84,12300.0,13.4556,13.4556,13.4218,13.4218,12300.0
2012-08-02 14:00:00,19.84,19.85,19.82,19.84,14600.0,13.4218,13.4285,13.4082,13.4218,14600.0
2012-08-02 14:30:00,19.83,19.98,19.83,19.96,15000.0,13.415,13.5165,13.415,13.503,15000.0
2012-08-02 15:00:00,19.97,20.03,19.95,19.97,18500.0,13.5097,13.5503,13.4962,13.5097,18500.0
2012-08-02 15:30:00,19.97,20.03,19.96,20.03,86600.0,13.5097,13.5503,13.503,13.5503,86600.0
2012-08-03 09:30:00,20.35,20.49,20.29,20.41,40600.0,13.7668,13.8615,13.7262,13.8074,40600.0
2012-08-03 10:00:00,20.45,20.53,20.41,20.46,30000.0,13.8344,13.8886,13.8074,13.8412,30000.0
2012-08-03 10:30:00,20.45,20.45,20.39,20.41,30600.0,13.8344,13.8344,13.7939,13.8074,30600.0
2012-08-03 11:00:00,20.41,20.46,20.3,20.45,36000.0,13.8074,13.8412,13.733,13.8344,36000.0
2012-08-03 11:30:00,20.45,20.54,20.45,20.53,27200.0,13.8344,13.8953,13.8344,13.8886,27200.0
2012-08-03 12:00:00,20.52,20.58,20.51,20.58,48600.0,13.8818,13.9224,13.875,13.9224,48600.0
2012-08-03 12:30:00,20.59,20.65,20.58,20.63,29700.0,13.9292,13.9697,13.9224,13.9562,29700.0
2012-08-03 13:00:00,20.65,20.65,20.55,20.59,46500.0,13.9697,13.9697,13.9021,13.9292,46500.0
2012-08-03 13:30:00,20.58,20.62,20.57,20.61,20100.0,13.9224,13.9494,13.9156,13.9427,20100.0
2012-08-03 14:00:00,20.61,20.65,20.61,20.62,18100.0,13.9427,13.9697,13.9427,13.9494,18100.0
2012-08-03 14:30:00,20.61,20.67,20.58,20.62,34500.0,13.9427,13.9833,13.9224,13.9494,34500.0
2012-08-03 15:00:00,20.62,20.68,20.56,20.56,34500.0,13.9494,13.99,13.9089,13.9089,34500.0
2012-08-03 15:30:00,20.56,20.69,20.54,20.64,172500.0,13.9089,13.9968,13.8953,13.963,172500.0
2012-08-06 09:30:00,20.68,20.76,20.59,20.73,21200.0,13.99,14.0442,13.9292,14.0239,21200.0
2012-08-06 10:00:00,20.73,20.91,20.72,20.81,34100.0,14.0239,14.1456,14.0171,14.078,34100.0
2012-08-06 10:30:00,20.82,20.87,20.75,20.77,23100.0,14.0847,14.1186,14.0374,14.0509,23100.0
2012-08-06 11:00:00,20.78,20.8,20.74,20.74,14300.0,14.0577,14.0712,14.0306,14.0306,14300.0
2012-08-06 11:30:00,20.73,20.79,20.7,20.79,11000.0,14.0239,14.0645,14.0036,14.0645,11000.0
2012-08-06 12:00:00,20.78,20.82,20.78,20.81,12900.0,14.0577,14.0847,14.0577,14.078,12900.0
2012-08-06 12:30:00,20.8,20.85,20.8,20.84,8500.0,14.0712,14.105,14.0712,14.0983,8500.0
2012-08-06 13:00:00,20.84,20.87,20.84,20.85,11900.0,14.0983,14.1186,14.0983,14.105,11900.0
2012-08-06 13:30:00,20.86,20.89,20.84,20.85,18700.0,14.1118,14.1321,14.0983,14.105,18700.0
2012-08-06 14:00:00,20.84,20.87,20.83,20.85,14100.0,14.0983,14.1186,14.0915,14.105,14100.0
2012-08-06 14:30:00,20.85,20.9,20.85,20.86,18000.0,14.105,14.1389,14.105,14.1118,18000.0
2012-08-06 15:00:00,20.87,20.92,20.85,20.92,35600.0,14.1186,14.1524,14.105,14.1524,35600.0
2012-08-06 15:30:00,20.92,20.93,20.8,20.83,164600.0,14.1524,14.1592,14.0712,14.0915,164600.0
2012-08-07 09:30:00,20.99,21.14,20.89,21.1,58300.0,14.1998,14.3012,14.1321,14.2742,58300.0
2012-08-07 10:00:00,21.06,21.21,21.04,21.15,58900.0,14.2471,14.3486,14.2336,14.308,58900.0
2012-08-07 10:30:00,21.12,21.19,21.12,21.17,20400.0,14.2877,14.3351,14.2877,14.3215,20400.0
2012-08-07 11:00:00,21.17,21.18,21.08,21.18,22700.0,14.3215,14.3283,14.2606,14.3283,22700.0
2012-08-07 11:30:00,21.16,21.22,21.15,21.18,45800.0,14.3148,14.3553,14.308,14.3283,45800.0
2012-08-07 12:00:00,21.2,21.21,21.07,21.18,61000.0,14.3418,14.3486,14.2539,14.3283,61000.0
2012-08-07 12:30:00,21.18,21.24,21.16,21.17,12800.0,14.3283,14.3689,14.3148,14.3215,12800.0
2012-08-07 13:00:00,21.17,21.19,21.15,21.16,21700.0,14.3215,14.3351,14.308,14.3148,21700.0
2012-08-07 13:30:00,21.15,21.2,21.09,21.09,22900.0,14.308,14.3418,14.2674,14.2674,22900.0
2012-08-07 14:00:00,21.09,21.11,21.03,21.08,31700.0,14.2674,14.2809,14.2268,14.2606,31700.0
2012-08-07 14:30:00,21.08,21.14,21.05,21.09,32900.0,14.2606,14.3012,14.2403,14.2674,32900.0
2012-08-07 15:00:00,21.09,21.12,21.05,21.1,63700.0,14.2674,14.2877,14.2403,14.2742,63700.0
2012-08-07 15:30:00,21.1,21.11,20.98,21.0,176500.0,14.2742,14.2809,14.193,14.2065,176500.0
2012-08-08 09:30:00,20.83,20.85,20.54,20.85,35600.0,14.2273,14.241,14.0293,14.241,35600.0
2012-08-08 10:00:00,20.84,20.98,20.84,20.88,27600.0,14.2342,14.3298,14.2342,14.2615,27600.0
2012-08-08 10:30:00,20.88,20.91,20.75,20.77,26700.0,14.2615,14.282,14.1727,14.1864,26700.0
2012-08-08 11:00:00,20.78,20.93,20.76,20.93,20500.0,14.1932,14.2956,14.1795,14.2956,20500.0
2012-08-08 11:30:00,20.93,20.95,20.89,20.89,6300.0,14.2956,14.3093,14.2683,14.2683,6300.0
2012-08-08 12:00:00,20.89,20.92,20.88,20.89,13500.0,14.2683,14.2888,14.2615,14.2683,13500.0
2012-08-08 12:30:00,20.89,20.9,20.82,20.83,8700.0,14.2683,14.2751,14.2205,14.2273,8700.0
2012-08-08 13:00:00,20.84,20.87,20.73,20.76,30000.0,14.2342,14.2547,14.159,14.1795,30000.0
2012-08-08 13:30:00,20.75,20.77,20.71,20.73,28400.0,14.1727,14.1864,14.1454,14.159,28400.0
2012-08-08 14:00:00,20.73,20.74,20.67,20.73,24700.0,14.159,14.1659,14.1181,14.159,24700.0
2012-08-08 14:30:00,20.73,20.73,20.65,20.68,21700.0,14.159,14.159,14.1044,14.1249,21700.0
2012-08-08 15:00:00,20.68,20.79,20.66,20.74,40800.0,14.1249,14.2,14.1112,14.1659,40800.0
2012-08-08 15:30:00,20.74,20.79,20.72,20.75,87900.0,14.1659,14.2,14.1522,14.1727,87900.0
2012-08-09 09:30:00,20.81,20.96,20.65,20.87,22300.0,14.2137,14.3161,14.1044,14.2547,22300.0
2012-08-09 10:00:00,20.87,21.05,20.85,20.98,28400.0,14.2547,14.3776,14.241,14.3298,28400.0
2012-08-09 10:30:00,20.96,21.02,20.95,20.95,12300.0,14.3161,14.3571,14.3093,14.3093,12300.0
2012-08-09 11:00:00,20.96,21.02,20.95,20.98,12600.0,14.3161,14.3571,14.3093,14.3298,12600.0
2012-08-09 11:30:00,20.97,20.98,20.78,20.78,20600.0,14.323,14.3298,14.1932,14.1932,20600.0
2012-08-09 12:00:00,20.82,20.84,20.76,20.79,145900.0,14.2205,14.2342,14.1795,14.2,145900.0
2012-08-09 12:30:00,20.78,20.85,20.78,20.85,16900.0,14.1932,14.241,14.1932,14.241,16900.0
2012-08-09 13:00:00,20.87,20.9,20.86,20.87,13000.0,14.2547,14.2751,14.2478,14.2547,13000.0
2012-08-09 13:30:00,20.87,20.89,20.85,20.87,10100.0,14.2547,14.2683,14.241,14.2547,10100.0
2012-08-09 14:00:00,20.87,20.89,20.85,20.86,12300.0,14.2547,14.2683,14.241,14.2478,12300.0
2012-08-09 14:30:00,20.87,20.9,20.86,20.89,7400.0,14.2547,14.2751,14.2478,14.2683,7400.0
2012-08-09 15:00:00,20.88,20.9,20.84,20.87,25600.0,14.2615,14.2751,14.2342,14.2547,25600.0
2012-08-09 15:30:00,20.87,20.88,20.82,20.85,90300.0,14.2547,14.2615,14.2205,14.241,90300.0
2012-08-10 09:30:00,20.74,20.9,20.71,20.79,13600.0,14.1659,14.2751,14.1454,14.2,13600.0
2012-08-10 10:00:00,20.78,20.83,20.71,20.78,44800.0,14.1932,14.2273,14.1454,14.1932,44800.0
2012-08-10 10:30:00,20.78,20.83,20.72,20.75,14400.0,14.1932,14.2273,14.1522,14.1727,14400.0
2012-08-10 11:00:00,20.75,20.76,20.67,20.73,42100.0,14.1727,14.1795,14.1181,14.159,42100.0
2012-08-10 11:30:00,20.76,20.77,20.64,20.65,14700.0,14.1795,14.1864,14.0976,14.1044,14700.0
2012-08-10 12:00:00,20.65,20.67,20.58,20.59,18400.0,14.1044,14.1181,14.0566,14.0634,18400.0
2012-08-10 12:30:00,20.6,20.69,20.59,20.63,35700.0,14.0702,14.1317,14.0634,14.0907,35700.0
2012-08-10 13:00:00,20.63,20.68,20.63,20.68,12700.0,14.0907,14.1249,14.0907,14.1249,12700.0
2012-08-10 13:30:00,20.68,20.75,20.67,20.75,9300.0,14.1249,14.1727,14.1181,14.1727,9300.0
2012-08-10 14:00:00,20.75,20.81,20.72,20.8,11000.0,14.1727,14.2137,14.1522,14.2068,11000.0
2012-08-10 14:30:00,20.81,20.86,20.81,20.86,23200.0,14.2137,14.2478,14.2137,14.2478,23200.0
2012-08-10 15:00:00,20.85,20.9,20.83,20.85,27500.0,14.241,14.2751,14.2273,14.241,27500.0
2012-08-10 15:30:00,20.85,20.89,20.78,20.87,59800.0,14.241,14.2683,14.1932,14.2547,59800.0
2012-08-13 09:30:00,20.87,20.89,20.68,20.75,10700.0,14.2547,14.2683,14.1249,14.1727,10700.0
2012-08-13 10:00:00,20.76,20.82,20.7,20.73,64700.0,14.1795,14.2205,14.1385,14.159,64700.0
2012-08-13 10:30:00,20.7,20.75,20.58,20.58,46000.0,14.1385,14.1727,14.0566,14.0566,46000.0
2012-08-13 11:00:00,20.59,20.61,20.51,20.51,18400.0,14.0634,14.0771,14.0088,14.0088,18400.0
2012-08-13 11:30:00,20.5,20.55,20.5,20.51,18900.0,14.0019,14.0361,14.0019,14.0088,18900.0
2012-08-13 12:00:00,20.5,20.53,20.49,20.51,21400.0,14.0019,14.0224,13.9951,14.0088,21400.0
2012-08-13 12:30:00,20.5,20.56,20.5,20.53,25300.0,14.0019,14.0429,14.0019,14.0224,25300.0
2012-08-13 13:00:00,20.53,20.54,20.5,20.54,20100.0,14.0224,14.0293,14.0019,14.0293,20100.0
2012-08-13 13:30:00,20.53,20.63,20.5,20.61,12800.0,14.0224,14.0907,14.0019,14.0771,12800.0
2012-08-13 14:00:00,20.6,20.66,20.58,20.65,14600.0,14.0702,14.1112,14.0566,14.1044,14600.0
2012-08-13 14:30:00,20.64,20.67,20.59,20.66,19500.0,14.0976,14.1181,14.0634,14.1112,19500.0
2012-08-13 15:00:00,20.66,20.66,20.61,20.61,15500.0,14.1112,14.1112,14.0771,14.0771,15500.0
2012-08-13 15:30:00,20.62,20.67,20.61,20.66,62100.0,14.0839,14.1181,14.0771,14.1112,62100.0
2012-08-14 09:30:00,20.74,20.78,20.67,20.75,20500.0,14.1659,14.1932,14.1181,14.1727,20500.0
2012-08-14 10:00:00,20.75,20.78,20.7,20.74,27900.0,14.1727,14.1932,14.1385,14.1659,27900.0
2012-08-14 10:30:00,20.73,20.8,20.7,20.75,11900.0,14.159,14.2068,14.1385,14.1727,11900.0
2012-08-14 11:00:00,20.77,20.81,20.75,20.77,11900.0,14.1864,14.2137,14.1727,14.1864,11900.0
2012-08-14 11:30:00,20.81,20.82,20.75,20.81,20000.0,14.2137,14.2205,14.1727,14.2137,20000.0
2012-08-14 12:00:00,20.8,20.8,20.71,20.75,6800.0,14.2068,14.2068,14.1454,14.1727,6800.0
2012-08-14 12:30:00,20.74,20.78,20.68,20.74,23000.0,14.1659,14.1932,14.1249,14.1659,23000.0
2012-08-14 13:00:00,20.74,20.75,20.69,20.71,22500.0,14.1659,14.1727,14.1317,14.1454,22500.0
2012-08-14 13:30:00,20.72,20.78,20.72,20.77,9300.0,14.1522,14.1932,14.1522,14.1864,9300.0
2012-08-14 14:00:00,20.76,20.83,20.76,20.82,19300.0,14.1795,14.2273,14.1795,14.2205,19300.0
2012-08-14 14:30:00,20.82,20.82,20.69,20.7,10600.0,14.2205,14.2205,14.1317,14.1385,10600.0
2012-08-14 15:00:00,20.71,20.74,20.67,20.71,20600.0,14.1454,14.1659,14.1181,14.1454,20600.0
2012-08-14 15:30:00,20.7,20.71,20.59,20.67,74300.0,14.1385,14.1454,14.0634,14.1181,74300.0
2012-08-15 09:30:00,20.62,20.82,20.6,20.8,10500.0,14.0839,14.2205,14.0702,14.2068,10500.0
2012-08-15 10:00:00,20.79,20.86,20.74,20.8,45900.0,14.2,14.2478,14.1659,14.2068,45900.0
2012-08-15 10:30:00,20.8,20.81,20.69,20.74,21900.0,14.2068,14.2137,14.1317,14.1659,21900.0
2012-08-15 11:00:00,20.75,20.8,20.73,20.73,17100.0,14.1727,14.2068,14.159,14.159,17100.0
2012-08-15 11:30:00,20.73,20.8,20.73,20.78,9000.0,14.159,14.2068,14.159,14.1932,9000.0
2012-08-15 12:00:00,20.79,20.84,20.79,20.84,7700.0,14.2,14.2342,14.2,14.2342,7700.0
2012-08-15 12:30:00,20.84,20.85,20.76,20.81,15800.0,14.2342,14.241,14.1795,14.2137,15800.0
2012-08-15 13:00:00,20.81,20.86,20.8,20.84,16200.0,14.2137,14.2478,14.2068,14.2342,16200.0
2012-08-15 13:30:00,20.84,20.89,20.81,20.83,14100.0,14.2342,14.2683,14.2137,14.2273,14100.0
2012-08-15 14:00:00,20.83,20.83,20.8,20.83,8200.0,14.2273,14.2273,14.2068,14.2273,8200.0
2012-08-15 14:30:00,20.83,20.83,20.8,20.8,11400.0,14.2273,14.2273,14.2068,14.2068,11400.0
2012-08-15 15:00:00,20.81,20.81,20.78,20.79,14000.0,14.2137,14.2137,14.1932,14.2,14000.0
2012-08-15 15:30:00,20.79,20.84,20.76,20.81,62600.0,14.2,14.2342,14.1795,14.2137,62600.0
2012-08-16 09:30:00,20.79,20.83,20.75,20.75,7200.0,14.2,14.2273,14.1727,14.1727,7200.0
2012-08-16 10:00:00,20.76,20.8,20.71,20.8,21000.0,14.1795,14.2068,14.1454,14.2068,21000.0
2012-08-16 10:30:00,20.8,20.9,20.8,20.9,5100.0,14.2068,14.2751,14.2068,14.2751,5100.0
2012-08-16 11:00:00,20.89,20.9,20.86,20.86,9800.0,14.2683,14.2751,14.2478,14.2478,9800.0
2012-08-16 11:30:00,20.85,21.0,20.85,20.97,14600.0,14.241,14.3434,14.241,14.323,14600.0
2012-08-16 12:00:00,20.98,21.0,20.94,20.96,14000.0,14.3298,14.3434,14.3025,14.3161,14000.0
2012-08-16 12:30:00,20.95,20.99,20.95,20.99,12900.0,14.3093,14.3366,14.3093,14.3366,12900.0
2012-08-16 13:00:00,21.0,21.05,21.0,21.03,16100.0,14.3434,14.3776,14.3434,14.3639,16100.0
2012-08-16 13:30:00,21.02,21.05,20.99,21.0,6100.0,14.3571,14.3776,14.3366,14.3434,6100.0
2012-08-16 14:00:00,21.0,21.04,20.99,21.04,14500.0,14.3434,14.3708,14.3366,14.3708,14500.0
2012-08-16 14:30:00,21.05,21.11,21.05,21.05,15700.0,14.3776,14.4186,14.3776,14.3776,15700.0
2012-08-16 15:00:00,21.05,21.06,21.02,21.04,24400.0,14.3776,14.3844,14.3571,14.3708,24400.0
2012-08-16 15:30:00,21.05,21.08,21.02,21.06,68200.0,14.3776,14.3981,14.3571,14.3844,68200.0
2012-08-17 09:30:00,21.06,21.1,20.9,21.07,21400.0,14.3844,14.4118,14.2751,14.3913,21400.0
2012-08-17 10:00:00,21.08,21.14,21.0,21.14,32600.0,14.3981,14.4391,14.3434,14.4391,32600.0
2012-08-17 10:30:00,21.15,21.16,21.11,21.16,23200.0,14.4459,14.4527,14.4186,14.4527,23200.0
2012-08-17 11:00:00,21.16,21.18,21.12,21.14,15900.0,14.4527,14.4664,14.4254,14.4391,15900.0
2012-08-17 11:30:00,21.13,21.2,21.12,21.17,16400.0,14.4322,14.4801,14.4254,14.4596,16400.0
2012-08-17 12:00:00,21.17,21.19,21.14,21.19,6900.0,14.4596,14.4732,14.4391,14.4732,6900.0
2012-08-17 12:30:00,21.2,21.21,21.17,21.19,51700.0,14.4801,14.4869,14.4596,14.4732,51700.0
2012-08-17 13:00:00,21.19,21.26,21.17,21.25,14100.0,14.4732,14.521,14.4596,14.5142,14100.0
2012-08-17 13:30:00,21.26,21.3,21.26,21.28,16900.0,14.521,14.5484,14.521,14.5347,16900.0
2012-08-17 14:00:00,21.27,21.31,21.25,21.29,16600.0,14.5279,14.5552,14.5142,14.5415,16600.0
2012-08-17 14:30:00,21.3,21.34,21.3,21.34,18100.0,14.5484,14.5757,14.5484,14.5757,18100.0
2012-08-17 15:00:00,21.33,21.35,21.29,21.3,24800.0,14.5688,14.5825,14.5415,14.5484,24800.0
2012-08-17 15:30:00,21.29,21.35,21.27,21.33,90800.0,14.5415,14.5825,14.5279,14.5688,90800.0
2012-08-20 09:30:00,21.24,21.38,21.24,21.31,14000.0,14.5074,14.603,14.5074,14.5552,14000.0
2012-08-20 10:00:00,21.32,21.37,21.22,21.34,58700.0,14.562,14.5962,14.4937,14.5757,58700.0
2012-08-20 10:30:00,21.33,21.4,21.31,21.38,16700.0,14.5688,14.6167,14.5552,14.603,16700.0
2012-08-20 11:00:00,21.38,21.4,21.34,21.4,14500.0,14.603,14.6167,14.5757,14.6167,14500.0
2012-08-20 11:30:00,21.4,21.44,21.38,21.42,17100.0,14.6167,14.644,14.603,14.6303,17100.0
2012-08-20 12:00:00,21.42,21.46,21.4,21.42,18900.0,14.6303,14.6576,14.6167,14.6303,18900.0
2012-08-20 12:30:00,21.41,21.44,21.35,21.36,27800.0,14.6235,14.644,14.5825,14.5893,27800.0
2012-08-20 13:00:00,21.37,21.43,21.36,21.37,25400.0,14.5962,14.6371,14.5893,14.5962,25400.0
2012-08-20 13:30:00,21.38,21.38,21.34,21.36,11600.0,14.603,14.603,14.5757,14.5893,11600.0
2012-08-20 14:00:00,21.35,21.43,21.35,21.41,11600.0,14.5825,14.6371,14.5825,14.6235,11600.0
2012-08-20 14:30:00,21.42,21.45,21.39,21.39,11900.0,14.6303,14.6508,14.6098,14.6098,11900.0
2012-08-20 15:00:00,21.39,21.39,21.34,21.39,26400.0,14.6098,14.6098,14.5757,14.6098,26400.0
2012-08-20 15:30:00,21.37,21.4,21.34,21.36,60400.0,14.5962,14.6167,14.5757,14.5893,60400.0
2012-08-21 09:30:00,21.52,21.6,21.45,21.57,33200.0,14.6986,14.7533,14.6508,14.7328,33200.0
2012-08-21 10:00:00,21.6,21.63,21.54,21.6,20800.0,14.7533,14.7738,14.7123,14.7533,20800.0
2012-08-21 10:30:00,21.59,21.64,21.57,21.58,23900.0,14.7464,14.7806,14.7328,14.7396,23900.0
2012-08-21 11:00:00,21.59,21.6,21.49,21.54,37000.0,14.7464,14.7533,14.6781,14.7123,37000.0
2012-08-21 11:30:00,21.55,21.57,21.46,21.51,25400.0,14.7191,14.7328,14.6576,14.6918,25400.0
2012-08-21 12:00:00,21.5,21.54,21.48,21.51,13200.0,14.685,14.7123,14.6713,14.6918,13200.0
2012-08-21 12:30:00,21.52,21.53,21.46,21.47,13100.0,14.6986,14.7054,14.6576,14.6645,13100.0
2012-08-21 13:00:00,21.46,21.47,21.4,21.4,17500.0,14.6576,14.6645,14.6167,14.6167,17500.0
2012-08-21 13:30:00,21.4,21.41,21.33,21.38,16400.0,14.6167,14.6235,14.5688,14.603,16400.0
2012-08-21 14:00:00,21.39,21.44,21.39,21.39,19200.0,14.6098,14.644,14.6098,14.6098,19200.0
2012-08-21 14:30:00,21.39,21.39,21.35,21.37,8600.0,14.6098,14.6098,14.5825,14.5962,8600.0
2012-08-21 15:00:00,21.35,21.37,21.28,21.31,35100.0,14.5825,14.5962,14.5347,14.5552,35100.0
2012-08-21 15:30:00,21.31,21.4,21.29,21.37,98700.0,14.5552,14.6167,14.5415,14.5962,98700.0
2012-08-22 09:30:00,21.31,21.48,21.26,21.34,9400.0,14.5552,14.6713,14.521,14.5757,9400.0
2012-08-22 10:00:00,21.3,21.42,21.3,21.4,8500.0,14.5484,14.6303,14.5484,14.6167,8500.0
2012-08-22 10:30:00,21.41,21.42,21.27,21.33,22000.0,14.6235,14.6303,14.5279,14.5688,22000.0
2012-08-22 11:00:00,21.33,21.35,21.25,21.29,20200.0,14.5688,14.5825,14.5142,14.5415,20200.0
2012-08-22 11:30:00,21.29,21.3,21.26,21.29,12100.0,14.5415,14.5484,14.521,14.5415,12100.0
2012-08-22 12:00:00,21.29,21.31,21.26,21.26,6200.0,14.5415,14.5552,14.521,14.521,6200.0
2012-08-22 12:30:00,21.26,21.29,21.23,21.24,19400.0,14.521,14.5415,14.5005,14.5074,19400.0
2012-08-22 13:00:00,21.24,21.27,21.21,21.26,6900.0,14.5074,14.5279,14.4869,14.521,6900.0
2012-08-22 13:30:00,21.27,21.34,21.26,21.32,18300.0,14.5279,14.5757,14.521,14.562,18300.0
2012-08-22 14:00:00,21.32,21.46,21.29,21.39,25600.0,14.562,14.6576,14.5415,14.6098,25600.0
2012-08-22 14:30:00,21.39,21.48,21.39,21.46,12800.0,14.6098,14.6713,14.6098,14.6576,12800.0
2012-08-22 15:00:00,21.46,21.49,21.41,21.41,45900.0,14.6576,14.6781,14.6235,14.6235,45900.0
2012-08-22 15:30:00,21.42,21.51,21.41,21.45,103400.0,14.6303,14.6918,14.6235,14.6508,103400.0
2012-08-23 09:30:00,21.46,21.5,21.27,21.36,38400.0,14.6576,14.685,14.5279,14.5893,38400.0
2012-08-23 10:00:00,21.36,21.49,21.36,21.47,15500.0,14.5893,14.6781,14.5893,14.6645,15500.0
2012-08-23 10:30:00,21.46,21.59,21.45,21.49,22400.0,14.6576,14.7464,14.6508,14.6781,22400.0
2012-08-23 11:00:00,21.5,21.6,21.43,21.6,22600.0,14.685,14.7533,14.6371,14.7533,22600.0
2012-08-23 11:30:00,21.58,21.6,21.51,21.54,18300.0,14.7396,14.7533,14.6918,14.7123,18300.0
2012-08-23 12:00:00,21.54,21.55,21.43,21.49,11700.0,14.7123,14.7191,14.6371,14.6781,11700.0
2012-08-23 12:30:00,21.49,21.55,21.47,21.49,14800.0,14.6781,14.7191,14.6645,14.6781,14800.0
2012-08-23 13:00:00,21.49,21.5,21.39,21.41,18700.0,14.6781,14.685,14.6098,14.6235,18700.0
2012-08-23 13:30:00,21.4,21.51,21.4,21.48,15200.0,14.6167,14.6918,14.6167,14.6713,15200.0
2012-08-23 14:00:00,21.47,21.48,21.42,21.43,16300.0,14.6645,14.6713,14.6303,14.6371,16300.0
2012-08-23 14:30:00,21.42,21.54,21.42,21.5,16700.0,14.6303,14.7123,14.6303,14.685,16700.0
2012-08-23 15:00:00,21.49,21.51,21.37,21.45,33300.0,14.6781,14.6918,14.5962,14.6508,33300.0
2012-08-23 15:30:00,21.44,21.46,21.4,21.41,49700.0,14.644,14.6576,14.6167,14.6235,49700.0
2012-08-24 09:30:00,21.4,21.48,21.33,21.33,20800.0,14.6167,14.6713,14.5688,14.5688,20800.0
2012-08-24 10:00:00,21.36,21.43,21.36,21.37,10900.0,14.5893,14.6371,14.5893,14.5962,10900.0
2012-08-24 10:30:00,21.39,21.48,21.38,21.47,15100.0,14.6098,14.6713,14.603,14.6645,15100.0
2012-08-24 11:00:00,21.46,21.59,21.45,21.45,49900.0,14.6576,14.7464,14.6508,14.6508,49900.0
2012-08-24 11:30:00,21.44,21.46,21.37,21.37,9300.0,14.644,14.6576,14.5962,14.5962,9300.0
2012-08-24 12:00:00,21.36,21.44,21.34,21.43,27000.0,14.5893,14.644,14.5757,14.6371,27000.0
2012-08-24 12:30:00,21.42,21.43,21.37,21.37,23200.0,14.6303,14.6371,14.5962,14.5962,23200.0
2012-08-24 13:00:00,21.37,21.4,21.34,21.34,18100.0,14.5962,14.6167,14.5757,14.5757,18100.0
2012-08-24 13:30:00,21.34,21.37,21.3,21.31,25500.0,14.5757,14.5962,14.5484,14.5552,25500.0
2012-08-24 14:00:00,21.32,21.34,21.29,21.32,19000.0,14.562,14.5757,14.5415,14.562,19000.0
2012-08-24 14:30:00,21.33,21.33,21.29,21.33,14400.0,14.5688,14.5688,14.5415,14.5688,14400.0
2012-08-24 15:00:00,21.32,21.38,21.31,21.36,24000.0,14.562,14.603,14.5552,14.5893,24000.0
2012-08-24 15:30:00,21.37,21.43,21.34,21.38,64900.0,14.5962,14.6371,14.5757,14.603,64900.0
2012-08-27 09:30:00,21.48,21.57,21.39,21.39,33100.0,14.6713,14.7328,14.6098,14.6098,33100.0
2012-08-27 10:00:00,21.38,21.49,21.38,21.45,15300.0,14.603,14.6781,14.603,14.6508,15300.0
2012-08-27 10:30:00,21.46,21.48,21.41,21.46,12400.0,14.6576,14.6713,14.6235,14.6576,12400.0
2012-08-27 11:00:00,21.46,21.57,21.43,21.54,36100.0,14.6576,14.7328,14.6371,14.7123,36100.0
2012-08-27 11:30:00,21.53,21.56,21.47,21.49,18900.0,14.7054,14.7259,14.6645,14.6781,18900.0
2012-08-27 12:00:00,21.49,21.5,21.44,21.46,15300.0,14.6781,14.685,14.644,14.6576,15300.0
2012-08-27 12:30:00,21.45,21.47,21.43,21.45,6800.0,14.6508,14.6645,14.6371,14.6508,6800.0
2012-08-27 13:00:00,21.45,21.46,21.43,21.45,10000.0,14.6508,14.6576,14.6371,14.6508,10000.0
2012-08-27 13:30:00,21.44,21.44,21.33,21.36,19400.0,14.644,14.644,14.5688,14.5893,19400.0
2012-08-27 14:00:00,21.34,21.36,21.33,21.36,7600.0,14.5757,14.5893,14.5688,14.5893,7600.0
2012-08-27 14:30:00,21.37,21.4,21.37,21.38,22300.0,14.5962,14.6167,14.5962,14.603,22300.0
2012-08-27 15:00:00,21.38,21.38,21.31,21.34,26000.0,14.603,14.603,14.5552,14.5757,26000.0
2012-08-27 15:30:00,21.34,21.34,21.25,21.3,68400.0,14.5757,14.5757,14.5142,14.5484,68400.0
2012-08-28 09:30:00,21.27,21.48,21.27,21.34,14100.0,14.5279,14.6713,14.5279,14.5757,14100.0
2012-08-28 10:00:00,21.36,21.48,21.32,21.45,20100.0,14.5893,14.6713,14.562,14.6508,20100.0
2012-08-28 10:30:00,21.46,21.5,21.31,21.34,16300.0,14.6576,14.685,14.5552,14.5757,16300.0
2012-08-28 11:00:00,21.34,21.36,21.28,21.3,11700.0,14.5757,14.5893,14.5347,14.5484,11700.0
2012-08-28 11:30:00,21.3,21.36,21.29,21.34,11100.0,14.5484,14.5893,14.5415,14.5757,11100.0
2012-08-28 12:00:00,21.35,21.4,21.35,21.38,3100.0,14.5825,14.6167,14.5825,14.603,3100.0
2012-08-28 12:30:00,21.38,21.38,21.32,21.36,12500.0,14.603,14.603,14.562,14.5893,12500.0
2012-08-28 13:00:00,21.36,21.36,21.31,21.33,10300.0,14.5893,14.5893,14.5552,14.5688,10300.0
2012-08-28 13:30:00,21.31,21.33,21.29,21.33,14300.0,14.5552,14.5688,14.5415,14.5688,14300.0
2012-08-28 14:00:00,21.33,21.38,21.3,21.37,15800.0,14.5688,14.603,14.5484,14.5962,15800.0
2012-08-28 14:30:00,21.38,21.4,21.35,21.37,6800.0,14.603,14.6167,14.5825,14.5962,6800.0
2012-08-28 15:00:00,21.37,21.42,21.35,21.38,15000.0,14.5962,14.6303,14.5825,14.603,15000.0
2012-08-28 15:30:00,21.37,21.41,21.35,21.37,29400.0,14.5962,14.6235,14.5825,14.5962,29400.0
2012-08-29 09:30:00,21.41,21.49,21.35,21.42,50500.0,14.6235,14.6781,14.5825,14.6303,50500.0
2012-08-29 10:00:00,21.44,21.48,21.42,21.47,7700.0,14.644,14.6713,14.6303,14.6645,7700.0
2012-08-29 10:30:00,21.48,21.48,21.36,21.38,13000.0,14.6713,14.6713,14.5893,14.603,13000.0
2012-08-29 11:00:00,21.39,21.46,21.39,21.43,11100.0,14.6098,14.6576,14.6098,14.6371,11100.0
2012-08-29 11:30:00,21.44,21.47,21.43,21.45,12900.0,14.644,14.6645,14.6371,14.6508,12900.0
2012-08-29 12:00:00,21.46,21.47,21.44,21.45,17100.0,14.6576,14.6645,14.644,14.6508,17100.0
2012-08-29 12:30:00,21.45,21.46,21.45,21.45,9500.0,14.6508,14.6576,14.6508,14.6508,9500.0
2012-08-29 13:00:00,21.45,21.53,21.45,21.5,34800.0,14.6508,14.7054,14.6508,14.685,34800.0
2012-08-29 13:30:00,21.5,21.54,21.47,21.5,27900.0,14.685,14.7123,14.6645,14.685,27900.0
2012-08-29 14:00:00,21.51,21.56,21.48,21.56,25100.0,14.6918,14.7259,14.6713,14.7259,25100.0
2012-08-29 14:30:00,21.56,21.56,21.48,21.48,31800.0,14.7259,14.7259,14.6713,14.6713,31800.0
2012-08-29 15:00:00,21.48,21.5,21.45,21.46,52500.0,14.6713,14.685,14.6508,14.6576,52500.0
2012-08-29 15:30:00,21.46,21.46,21.39,21.4,79600.0,14.6576,14.6576,14.6098,14.6167,79600.0
2012-08-30 09:30:00,21.19,21.37,21.19,21.31,17400.0,14.4732,14.5962,14.4732,14.5552,17400.0
2012-08-30 10:00:00,21.33,21.35,21.26,21.28,43100.0,14.5688,14.5825,14.521,14.5347,43100.0
2012-08-30 10:30:00,21.29,21.3,21.22,21.24,26200.0,14.5415,14.5484,14.4937,14.5074,26200.0
2012-08-30 11:00:00,21.25,21.3,21.23,21.27,14800.0,14.5142,14.5484,14.5005,14.5279,14800.0
2012-08-30 11:30:00,21.27,21.27,21.22,21.22,10200.0,14.5279,14.5279,14.4937,14.4937,10200.0
2012-08-30 12:00:00,21.21,21.26,21.21,21.25,6200.0,14.4869,14.521,14.4869,14.5142,6200.0
2012-08-30 12:30:00,21.25,21.28,21.25,21.28,6500.0,14.5142,14.5347,14.5142,14.5347,6500.0
2012-08-30 13:00:00,21.27,21.29,21.23,21.25,5200.0,14.5279,14.5415,14.5005,14.5142,5200.0
2012-08-30 13:30:00,21.25,21.31,21.24,21.3,8600.0,14.5142,14.5552,14.5074,14.5484,8600.0
2012-08-30 14:00:00,21.29,21.35,21.29,21.34,4400.0,14.5415,14.5825,14.5415,14.5757,4400.0
2012-08-30 14:30:00,21.34,21.35,21.32,21.33,13100.0,14.5757,14.5825,14.562,14.5688,13100.0
2012-08-30 15:00:00,21.33,21.4,21.33,21.38,15300.0,14.5688,14.6167,14.5688,14.603,15300.0
2012-08-30 15:30:00,21.38,21.39,21.32,21.35,45000.0,14.603,14.6098,14.562,14.5825,45000.0
2012-08-31 09:30:00,21.56,21.59,21.45,21.47,21600.0,14.7259,14.7464,14.6508,14.6645,21600.0
2012-08-31 10:00:00,21.47,21.48,21.28,21.38,22100.0,14.6645,14.6713,14.5347,14.603,22100.0
2012-08-31 10:30:00,21.36,21.51,21.35,21.48,17600.0,14.5893,14.6918,14.5825,14.6713,17600.0
2012-08-31 11:00:00,21.48,21.52,21.47,21.48,14000.0,14.6713,14.6986,14.6645,14.6713,14000.0
2012-08-31 11:30:00,21.49,21.52,21.48,21.5,32200.0,14.6781,14.6986,14.6713,14.685,32200.0
2012-08-31 12:00:00,21.5,21.5,21.41,21.45,11300.0,14.685,14.685,14.6235,14.6508,11300.0
2012-08-31 12:30:00,21.42,21.48,21.42,21.45,8400.0,14.6303,14.6713,14.6303,14.6508,8400.0
2012-08-31 13:00:00,21.44,21.45,21.39,21.41,12100.0,14.644,14.6508,14.6098,14.6235,12100.0
2012-08-31 13:30:00,21.4,21.49,21.4,21.47,11200.0,14.6167,14.6781,14.6167,14.6645,11200.0
2012-08-31 14:00:00,21.47,21.5,21.46,21.49,10200.0,14.6645,14.685,14.6576,14.6781,10200.0
2012-08-31 14:30:00,21.49,21.5,21.46,21.48,14500.0,14.6781,14.685,14.6576,14.6713,14500.0
2012-08-31 15:00:00,21.48,21.48,21.4,21.43,13200.0,14.6713,14.6713,14.6167,14.6371,13200.0
2012-08-31 15:30:00,21.43,21.48,21.4,21.44,45600.0,14.6371,14.6713,14.6167,14.644,45600.0
2012-09-04 09:30:00,21.4,21.48,21.31,21.36,16900.0,14.6167,14.6713,14.5552,14.5893,16900.0
2012-09-04 10:00:00,21.32,21.36,21.13,21.14,56800.0,14.562,14.5893,14.4322,14.4391,56800.0
2012-09-04 10:30:00,21.14,21.21,21.12,21.13,25700.0,14.4391,14.4869,14.4254,14.4322,25700.0
2012-09-04 11:00:00,21.17,21.21,21.16,21.17,17900.0,14.4596,14.4869,14.4527,14.4596,17900.0
2012-09-04 11:30:00,21.16,21.19,21.12,21.14,19300.0,14.4527,14.4732,14.4254,14.4391,19300.0
2012-09-04 12:00:00,21.14,21.15,21.1,21.14,15600.0,14.4391,14.4459,14.4118,14.4391,15600.0
2012-09-04 12:30:00,21.16,21.26,21.14,21.26,15500.0,14.4527,14.521,14.4391,14.521,15500.0
2012-09-04 13:00:00,21.25,21.31,21.24,21.29,15900.0,14.5142,14.5552,14.5074,14.5415,15900.0
2012-09-04 13:30:00,21.29,21.29,21.24,21.28,22800.0,14.5415,14.5415,14.5074,14.5347,22800.0
2012-09-04 14:00:00,21.28,21.38,21.25,21.37,76400.0,14.5347,14.603,14.5142,14.5962,76400.0
2012-09-04 14:30:00,21.37,21.44,21.36,21.39,61100.0,14.5962,14.644,14.5893,14.6098,61100.0
2012-09-04 15:00:00,21.4,21.46,21.35,21.44,42000.0,14.6167,14.6576,14.5825,14.644,42000.0
2012-09-04 15:30:00,21.46,21.46,21.26,21.29,261000.0,14.6576,14.6576,14.521,14.5415,261000.0
2012-09-05 09:30:00,21.37,21.49,21.28,21.47,57100.0,14.5962,14.6781,14.5347,14.6645,57100.0
2012-09-05 10:00:00,21.47,21.55,21.46,21.54,44700.0,14.6645,14.7191,14.6576,14.7123,44700.0
2012-09-05 10:30:00,21.54,21.61,21.54,21.55,56400.0,14.7123,14.7601,14.7123,14.7191,56400.0
2012-09-05 11:00:00,21.55,21.67,21.52,21.67,37800.0,14.7191,14.8011,14.6986,14.8011,37800.0
2012-09-05 11:30:00,21.68,21.76,21.68,21.71,30900.0,14.8079,14.8625,14.8079,14.8284,30900.0
2012-09-05 12:00:00,21.7,21.73,21.68,21.7,38900.0,14.8216,14.8421,14.8079,14.8216,38900.0
2012-09-05 12:30:00,21.69,21.72,21.66,21.7,22500.0,14.8147,14.8352,14.7942,14.8216,22500.0
2012-09-05 13:00:00,21.71,21.71,21.66,21.66,29200.0,14.8284,14.8284,14.7942,14.7942,29200.0
2012-09-05 13:30:00,21.66,21.66,21.57,21.66,22100.0,14.7942,14.7942,14.7328,14.7942,22100.0
2012-09-05 14:00:00,21.66,21.72,21.66,21.69,33700.0,14.7942,14.8352,14.7942,14.8147,33700.0
2012-09-05 14:30:00,21.7,21.71,21.64,21.64,39100.0,14.8216,14.8284,14.7806,14.7806,39100.0
2012-09-05 15:00:00,21.64,21.67,21.61,21.67,41200.0,14.7806,14.8011,14.7601,14.8011,41200.0
2012-09-05 15:30:00,21.66,21.67,21.58,21.6,145100.0,14.7942,14.8011,14.7396,14.7533,145100.0
2012-09-06 09:30:00,21.78,21.96,21.76,21.95,32100.0,14.8762,14.9991,14.8625,14.9923,32100.0
2012-09-06 10:00:00,21.95,21.99,21.82,21.91,77300.0,14.9923,15.0196,14.9035,14.965,77300.0
2012-09-06 10:30:00,21.94,22.0,21.92,21.99,63600.0,14.9855,15.0265,14.9718,15.0196,63600.0
2012-09-06 11:00:00,21.99,22.0,21.85,21.94,45400.0,15.0196,15.0265,14.924,14.9855,45400.0
2012-09-06 11:30:00,21.94,22.0,21.91,21.98,38500.0,14.9855,15.0265,14.965,15.0128,38500.0
2012-09-06 12:00:00,21.97,22.02,21.96,21.96,26800.0,15.006,15.0401,14.9991,14.9991,26800.0
2012-09-06 12:30:00,21.96,22.01,21.93,21.98,34300.0,14.9991,15.0333,14.9787,15.0128,34300.0
2012-09-06 13:00:00,21.99,22.01,21.97,21.98,18400.0,15.0196,15.0333,15.006,15.0128,18400.0
2012-09-06 13:30:00,21.97,22.02,21.96,22.02,15700.0,15.006,15.0401,14.9991,15.0401,15700.0
2012-09-06 14:00:00,22.01,22.03,21.98,22.01,24500.0,15.0333,15.047,15.0128,15.0333,24500.0
2012-09-06 14:30:00,22.02,22.04,22.01,22.02,19900.0,15.0401,15.0538,15.0333,15.0401,19900.0
2012-09-06 15:00:00,22.02,22.07,21.95,22.05,92900.0,15.0401,15.0743,14.9923,15.0606,92900.0
2012-09-06 15:30:00,22.07,22.18,22.07,22.16,147500.0,15.0743,15.1494,15.0743,15.1358,147500.0
2012-09-07 09:30:00,22.22,22.44,22.15,22.42,149700.0,15.1767,15.327,15.1289,15.3133,149700.0
2012-09-07 10:00:00,22.4,22.5,22.36,22.41,39900.0,15.2997,15.368,15.2724,15.3065,39900.0
2012-09-07 10:30:00,22.4,22.46,22.37,22.44,21000.0,15.2997,15.3407,15.2792,15.327,21000.0
2012-09-07 11:00:00,22.44,22.45,22.33,22.35,59700.0,15.327,15.3338,15.2519,15.2655,59700.0
2012-09-07 11:30:00,22.35,22.36,22.25,22.27,45400.0,15.2655,15.2724,15.1972,15.2109,45400.0
2012-09-07 12:00:00,22.27,22.3,22.24,22.25,73000.0,15.2109,15.2314,15.1904,15.1972,73000.0
2012-09-07 12:30:00,22.25,22.29,22.23,22.27,15100.0,15.1972,15.2245,15.1836,15.2109,15100.0
2012-09-07 13:00:00,22.29,22.33,22.28,22.3,10400.0,15.2245,15.2519,15.2177,15.2314,10400.0
2012-09-07 13:30:00,22.3,22.33,22.28,22.29,19300.0,15.2314,15.2519,15.2177,15.2245,19300.0
2012-09-07 14:00:00,22.28,22.37,22.26,22.34,20800.0,15.2177,15.2792,15.2041,15.2587,20800.0
2012-09-07 14:30:00,22.35,22.39,22.35,22.39,43200.0,15.2655,15.2928,15.2655,15.2928,43200.0
2012-09-07 15:00:00,22.39,22.41,22.32,22.34,45300.0,15.2928,15.3065,15.245,15.2587,45300.0
2012-09-07 15:30:00,22.34,22.43,22.32,22.42,81000.0,15.2587,15.3202,15.245,15.3133,81000.0
2012-09-10 09:30:00,22.45,22.49,22.28,22.48,20400.0,15.3338,15.3611,15.2177,15.3543,20400.0
2012-09-10 10:00:00,22.48,22.56,22.48,22.52,19600.0,15.3543,15.409,15.3543,15.3816,19600.0
2012-09-10 10:30:00,22.56,22.6,22.52,22.59,26800.0,15.409,15.4363,15.3816,15.4295,26800.0
2012-09-10 11:00:00,22.58,22.62,22.54,22.62,30900.0,15.4226,15.4499,15.3953,15.4499,30900.0
2012-09-10 11:30:00,22.58,22.6,22.55,22.59,30200.0,15.4226,15.4363,15.4021,15.4295,30200.0
2012-09-10 12:00:00,22.59,22.62,22.57,22.61,24000.0,15.4295,15.4499,15.4158,15.4431,24000.0
2012-09-10 12:30:00,22.62,22.63,22.59,22.63,30700.0,15.4499,15.4568,15.4295,15.4568,30700.0
2012-09-10 13:00:00,22.64,22.68,22.62,22.64,10300.0,15.4636,15.4909,15.4499,15.4636,10300.0
2012-09-10 13:30:00,22.65,22.67,22.63,22.65,10500.0,15.4704,15.4841,15.4568,15.4704,10500.0
2012-09-10 14:00:00,22.64,22.66,22.62,22.62,8600.0,15.4636,15.4773,15.4499,15.4499,8600.0
2012-09-10 14:30:00,22.63,22.65,22.6,22.62,35100.0,15.4568,15.4704,15.4363,15.4499,35100.0
2012-09-10 15:00:00,22.61,22.63,22.58,22.58,29200.0,15.4431,15.4568,15.4226,15.4226,29200.0
2012-09-10 15:30:00,22.58,22.61,22.54,22.57,72600.0,15.4226,15.4431,15.3953,15.4158,72600.0
2012-09-11 09:30:00,22.58,22.68,22.5,22.61,35500.0,15.4226,15.4909,15.368,15.4431,35500.0
2012-09-11 10:00:00,22.63,22.69,22.6,22.63,30700.0,15.4568,15.4978,15.4363,15.4568,30700.0
2012-09-11 10:30:00,22.63,22.71,22.63,22.65,99000.0,15.4568,15.5114,15.4568,15.4704,99000.0
2012-09-11 11:00:00,22.65,22.77,22.63,22.77,80200.0,15.4704,15.5524,15.4568,15.5524,80200.0
2012-09-11 11:30:00,22.76,22.77,22.72,22.73,9200.0,15.5456,15.5524,15.5182,15.5251,9200.0
2012-09-11 12:00:00,22.74,22.75,22.68,22.7,27100.0,15.5319,15.5387,15.4909,15.5046,27100.0
2012-09-11 12:30:00,22.69,22.73,22.68,22.73,10500.0,15.4978,15.5251,15.4909,15.5251,10500.0
2012-09-11 13:00:00,22.73,22.74,22.68,22.7,17400.0,15.5251,15.5319,15.4909,15.5046,17400.0
2012-09-11 13:30:00,22.7,22.7,22.64,22.64,18400.0,15.5046,15.5046,15.4636,15.4636,18400.0
2012-09-11 14:00:00,22.65,22.66,22.59,22.62,20900.0,15.4704,15.4773,15.4295,15.4499,20900.0
2012-09-11 14:30:00,22.62,22.63,22.57,22.59,22100.0,15.4499,15.4568,15.4158,15.4295,22100.0
2012-09-11 15:00:00,22.59,22.63,22.56,22.6,54300.0,15.4295,15.4568,15.409,15.4363,54300.0
2012-09-11 15:30:00,22.59,22.64,22.58,22.62,73700.0,15.4295,15.4636,15.4226,15.4499,73700.0
2012-09-12 09:30:00,22.7,22.92,22.6,22.92,43600.0,15.5046,15.6548,15.4363,15.6548,43600.0
2012-09-12 10:00:00,22.91,22.91,22.79,22.82,44200.0,15.648,15.648,15.5661,15.5865,44200.0
2012-09-12 10:30:00,22.82,22.86,22.75,22.82,30700.0,15.5865,15.6139,15.5387,15.5865,30700.0
2012-09-12 11:00:00,22.83,22.92,22.82,22.89,18000.0,15.5934,15.6548,15.5865,15.6344,18000.0
2012-09-12 11:30:00,22.88,22.94,22.87,22.87,21100.0,15.6275,15.6685,15.6207,15.6207,21100.0
2012-09-12 12:00:00,22.88,22.9,22.8,22.9,16700.0,15.6275,15.6412,15.5729,15.6412,16700.0
2012-09-12 12:30:00,22.89,22.92,22.83,22.85,39600.0,15.6344,15.6548,15.5934,15.607,39600.0
2012-09-12 13:00:00,22.86,22.88,22.82,22.85,13300.0,15.6139,15.6275,15.5865,15.607,13300.0
2012-09-12 13:30:00,22.86,22.87,22.79,22.81,24700.0,15.6139,15.6207,15.5661,15.5797,24700.0
2012-09-12 14:00:00,22.83,22.85,22.77,22.79,41100.0,15.5934,15.607,15.5524,15.5661,41100.0
2012-09-12 14:30:00,22.79,22.79,22.7,22.73,24800.0,15.5661,15.5661,15.5046,15.5251,24800.0
2012-09-12 15:00:00,22.73,22.77,22.7,22.76,25900.0,15.5251,15.5524,15.5046,15.5456,25900.0
2012-09-12 15:30:00,22.76,22.79,22.73,22.79,81700.0,15.5456,15.5661,15.5251,15.5661,81700.0
2012-09-13 09:30:00,22.76,22.8,22.64,22.68,18100.0,15.5456,15.5729,15.4636,15.4909,18100.0
2012-09-13 10:00:00,22.68,22.75,22.67,22.71,13300.0,15.4909,15.5387,15.4841,15.5114,13300.0
2012-09-13 10:30:00,22.68,22.79,22.67,22.79,6100.0,15.4909,15.5661,15.4841,15.5661,6100.0
2012-09-13 11:00:00,22.79,22.83,22.75,22.75,13500.0,15.5661,15.5934,15.5387,15.5387,13500.0
2012-09-13 11:30:00,22.76,22.79,22.73,22.74,21900.0,15.5456,15.5661,15.5251,15.5319,21900.0
2012-09-13 12:00:00,22.74,22.78,22.71,22.78,8400.0,15.5319,15.5592,15.5114,15.5592,8400.0
2012-09-13 12:30:00,22.76,22.99,22.74,22.99,41500.0,15.5456,15.7027,15.5319,15.7027,41500.0
2012-09-13 13:00:00,23.0,23.07,22.93,23.06,57500.0,15.7095,15.7573,15.6617,15.7505,57500.0
2012-09-13 13:30:00,23.08,23.1,23.04,23.06,23400.0,15.7641,15.7778,15.7368,15.7505,23400.0
2012-09-13 14:00:00,23.05,23.18,23.05,23.14,44700.0,15.7436,15.8324,15.7436,15.8051,44700.0
2012-09-13 14:30:00,23.13,23.14,23.02,23.08,47700.0,15.7983,15.8051,15.7232,15.7641,47700.0
2012-09-13 15:00:00,23.08,23.12,23.05,23.08,38100.0,15.7641,15.7915,15.7436,15.7641,38100.0
2012-09-13 15:30:00,23.08,23.12,22.99,23.06,112100.0,15.7641,15.7915,15.7027,15.7505,112100.0
2012-09-14 09:30:00,23.23,23.33,22.99,23.25,63000.0,15.8666,15.9349,15.7027,15.8802,63000.0
2012-09-14 10:00:00,23.25,23.48,23.25,23.45,29300.0,15.8802,16.0373,15.8802,16.0169,29300.0
2012-09-14 10:30:00,23.44,23.45,23.29,23.3,37600.0,16.01,16.0169,15.9076,15.9144,37600.0
2012-09-14 11:00:00,23.3,23.36,23.23,23.34,51500.0,15.9144,15.9554,15.8666,15.9417,51500.0
2012-09-14 11:30:00,23.33,23.38,23.32,23.34,61500.0,15.9349,15.969,15.9281,15.9417,61500.0
2012-09-14 12:00:00,23.33,23.45,23.32,23.45,37300.0,15.9349,16.0169,15.9281,16.0169,37300.0
2012-09-14 12:30:00,23.44,23.45,23.34,23.35,39300.0,16.01,16.0169,15.9417,15.9485,39300.0
2012-09-14 13:00:00,23.37,23.38,23.3,23.3,35600.0,15.9622,15.969,15.9144,15.9144,35600.0
2012-09-14 13:30:00,23.3,23.33,23.24,23.28,42100.0,15.9144,15.9349,15.8734,15.9007,42100.0
2012-09-14 14:00:00,23.28,23.31,23.21,23.21,42800.0,15.9007,15.9212,15.8529,15.8529,42800.0
2012-09-14 14:30:00,23.21,23.25,23.12,23.16,39100.0,15.8529,15.8802,15.7915,15.8188,39100.0
2012-09-14 15:00:00,23.16,23.21,23.09,23.12,54300.0,15.8188,15.8529,15.771,15.7915,54300.0
2012-09-14 15:30:00,23.12,23.22,23.11,23.2,113500.0,15.7915,15.8598,15.7846,15.8461,113500.0
2012-09-17 09:30:00,23.15,23.26,23.01,23.18,67000.0,15.8119,15.8871,15.7163,15.8324,67000.0
2012-09-17 10:00:00,23.16,23.17,22.97,22.98,70100.0,15.8188,15.8256,15.689,15.6958,70100.0
2012-09-17 10:30:00,22.99,22.99,22.88,22.97,42900.0,15.7027,15.7027,15.6275,15.689,42900.0
2012-09-17 11:00:00,22.97,23.01,22.96,22.97,12600.0,15.689,15.7163,15.6822,15.689,12600.0
2012-09-17 11:30:00,22.97,23.03,22.94,22.99,44600.0,15.689,15.73,15.6685,15.7027,44600.0
2012-09-17 12:00:00,22.99,23.02,22.99,23.01,18900.0,15.7027,15.7232,15.7027,15.7163,18900.0
2012-09-17 12:30:00,23.01,23.01,22.93,22.96,35200.0,15.7163,15.7163,15.6617,15.6822,35200.0
2012-09-17 13:00:00,22.96,22.96,22.92,22.95,12200.0,15.6822,15.6822,15.6548,15.6753,12200.0
2012-09-17 13:30:00,22.95,22.95,22.9,22.94,19500.0,15.6753,15.6753,15.6412,15.6685,19500.0
2012-09-17 14:00:00,22.94,22.94,22.88,22.88,30400.0,15.6685,15.6685,15.6275,15.6275,30400.0
2012-09-17 14:30:00,22.89,22.9,22.82,22.85,33200.0,15.6344,15.6412,15.5865,15.607,33200.0
2012-09-17 15:00:00,22.85,22.86,22.82,22.82,28200.0,15.607,15.6139,15.5865,15.5865,28200.0
2012-09-17 15:30:00,22.83,22.9,22.82,22.84,111400.0,15.5934,15.6412,15.5865,15.6002,111400.0
2012-09-18 09:30:00,22.82,22.88,22.66,22.83,24000.0,15.5865,15.6275,15.4773,15.5934,24000.0
2012-09-18 10:00:00,22.84,22.84,22.7,22.82,31800.0,15.6002,15.6002,15.5046,15.5865,31800.0
2012-09-18 10:30:00,22.8,22.83,22.71,22.75,23500.0,15.5729,15.5934,15.5114,15.5387,23500.0
2012-09-18 11:00:00,22.76,22.8,22.73,22.74,46200.0,15.5456,15.5729,15.5251,15.5319,46200.0
2012-09-18 11:30:00,22.74,22.77,22.68,22.76,20500.0,15.5319,15.5524,15.4909,15.5456,20500.0
2012-09-18 12:00:00,22.76,22.78,22.71,22.75,13500.0,15.5456,15.5592,15.5114,15.5387,13500.0
2012-09-18 12:30:00,22.75,22.78,22.73,22.76,8600.0,15.5387,15.5592,15.5251,15.5456,8600.0
2012-09-18 13:00:00,22.76,22.8,22.74,22.76,13000.0,15.5456,15.5729,15.5319,15.5456,13000.0
2012-09-18 13:30:00,22.74,22.77,22.63,22.63,25100.0,15.5319,15.5524,15.4568,15.4568,25100.0
2012-09-18 14:00:00,22.64,22.7,22.62,22.69,15400.0,15.4636,15.5046,15.4499,15.4978,15400.0
2012-09-18 14:30:00,22.68,22.72,22.62,22.72,17000.0,15.4909,15.5182,15.4499,15.5182,17000.0
2012-09-18 15:00:00,22.71,22.79,22.71,22.79,25000.0,15.5114,15.5661,15.5114,15.5661,25000.0
2012-09-18 15:30:00,22.78,22.84,22.71,22.78,89900.0,15.5592,15.6002,15.5114,15.5592,89900.0
2012-09-19 09:30:00,22.84,22.84,22.74,22.79,19100.0,15.6002,15.6002,15.5319,15.5661,19100.0
2012-09-19 10:00:00,22.8,22.89,22.8,22.85,13300.0,15.5729,15.6344,15.5729,15.607,13300.0
2012-09-19 10:30:00,22.83,22.93,22.78,22.89,19300.0,15.5934,15.6617,15.5592,15.6344,19300.0
2012-09-19 11:00:00,22.89,22.99,22.86,22.97,20200.0,15.6344,15.7027,15.6139,15.689,20200.0
2012-09-19 11:30:00,22.95,22.96,22.84,22.85,15200.0,15.6753,15.6822,15.6002,15.607,15200.0
2012-09-19 12:00:00,22.85,22.89,22.79,22.87,41500.0,15.607,15.6344,15.5661,15.6207,41500.0
2012-09-19 12:30:00,22.85,22.85,22.75,22.78,40200.0,15.607,15.607,15.5387,15.5592,40200.0
2012-09-19 13:00:00,22.79,22.79,22.69,22.71,42100.0,15.5661,15.5661,15.4978,15.5114,42100.0
2012-09-19 13:30:00,22.71,22.74,22.68,22.72,32800.0,15.5114,15.5319,15.4909,15.5182,32800.0
2012-09-19 14:00:00,22.73,22.76,22.68,22.73,32700.0,15.5251,15.5456,15.4909,15.5251,32700.0
2012-09-19 14:30:00,22.74,22.79,22.72,22.72,23200.0,15.5319,15.5661,15.5182,15.5182,23200.0
2012-09-19 15:00:00,22.73,22.75,22.64,22.65,55300.0,15.5251,15.5387,15.4636,15.4704,55300.0
2012-09-19 15:30:00,22.64,22.78,22.59,22.75,79300.0,15.4636,15.5592,15.4295,15.5387,79300.0
2012-09-20 09:30:00,22.56,22.65,22.27,22.31,76700.0,15.409,15.4704,15.2109,15.2382,76700.0
2012-09-20 10:00:00,22.32,22.34,22.2,22.24,69100.0,15.245,15.2587,15.1631,15.1904,69100.0
2012-09-20 10:30:00,22.25,22.32,22.24,22.31,37600.0,15.1972,15.245,15.1904,15.2382,37600.0
2012-09-20 11:00:00,22.31,22.33,22.23,22.28,35900.0,15.2382,15.2519,15.1836,15.2177,35900.0
2012-09-20 11:30:00,22.28,22.3,22.26,22.28,23400.0,15.2177,15.2314,15.2041,15.2177,23400.0
2012-09-20 12:00:00,22.29,22.29,22.22,22.23,26300.0,15.2245,15.2245,15.1767,15.1836,26300.0
2012-09-20 12:30:00,22.24,22.29,22.22,22.26,28800.0,15.1904,15.2245,15.1767,15.2041,28800.0
2012-09-20 13:00:00,22.26,22.3,22.24,22.28,32100.0,15.2041,15.2314,15.1904,15.2177,32100.0
2012-09-20 13:30:00,22.28,22.31,22.27,22.3,30300.0,15.2177,15.2382,15.2109,15.2314,30300.0
2012-09-20 14:00:00,22.3,22.39,22.29,22.38,23500.0,15.2314,15.2928,15.2245,15.286,23500.0
2012-09-20 14:30:00,22.37,22.39,22.34,22.38,24100.0,15.2792,15.2928,15.2587,15.286,24100.0
2012-09-20 15:00:00,22.38,22.44,22.37,22.44,32200.0,15.286,15.327,15.2792,15.327,32200.0
2012-09-20 15:30:00,22.45,22.45,22.37,22.42,102000.0,15.3338,15.3338,15.2792,15.3133,102000.0
2012-09-21 09:30:00,22.64,22.72,22.46,22.47,310500.0,15.4636,15.5182,15.3407,15.3475,310500.0
2012-09-21 10:00:00,22.5,22.5,22.43,22.45,19700.0,15.368,15.368,15.3202,15.3338,19700.0
2012-09-21 10:30:00,22.45,22.46,22.39,22.4,25800.0,15.3338,15.3407,15.2928,15.2997,25800.0
2012-09-21 11:00:00,22.38,22.41,22.29,22.3,39300.0,15.286,15.3065,15.2245,15.2314,39300.0
2012-09-21 11:30:00,22.29,22.33,22.27,22.32,19700.0,15.2245,15.2519,15.2109,15.245,19700.0
2012-09-21 12:00:00,22.32,22.32,22.26,22.28,15700.0,15.245,15.245,15.2041,15.2177,15700.0
2012-09-21 12:30:00,22.31,22.33,22.26,22.27,13100.0,15.2382,15.2519,15.2041,15.2109,13100.0
2012-09-21 13:00:00,22.27,22.31,22.27,22.27,12900.0,15.2109,15.2382,15.2109,15.2109,12900.0
2012-09-21 13:30:00,22.27,22.31,22.26,22.3,47200.0,15.2109,15.2382,15.2041,15.2314,47200.0
2012-09-21 14:00:00,22.3,22.31,22.15,22.15,48700.0,15.2314,15.2382,15.1289,15.1289,48700.0
2012-09-21 14:30:00,22.16,22.18,22.13,22.14,39200.0,15.1358,15.1494,15.1153,15.1221,39200.0
2012-09-21 15:00:00,22.13,22.25,22.1,22.23,46300.0,15.1153,15.1972,15.0948,15.1836,46300.0
2012-09-21 15:30:00,22.24,22.28,22.19,22.21,148800.0,15.1904,15.2177,15.1562,15.1699,148800.0
2012-09-24 09:30:00,22.07,22.29,22.07,22.2,20300.0,15.0743,15.2245,15.0743,15.1631,20300.0
2012-09-24 10:00:00,22.19,22.24,22.15,22.15,24200.0,15.1562,15.1904,15.1289,15.1289,24200.0
2012-09-24 10:30:00,22.14,22.21,22.13,22.19,35600.0,15.1221,15.1699,15.1153,15.1562,35600.0
2012-09-24 11:00:00,22.2,22.23,22.09,22.1,34800.0,15.1631,15.1836,15.0879,15.0948,34800.0
2012-09-24 11:30:00,22.1,22.12,22.03,22.04,26300.0,15.0948,15.1084,15.047,15.0538,26300.0
2012-09-24 12:00:00,22.05,22.05,22.01,22.02,14700.0,15.0606,15.0606,15.0333,15.0401,14700.0
2012-09-24 12:30:00,22.01,22.03,21.97,22.03,14800.0,15.0333,15.047,15.006,15.047,14800.0
2012-09-24 13:00:00,22.03,22.03,21.99,22.01,10900.0,15.047,15.047,15.0196,15.0333,10900.0
2012-09-24 13:30:00,22.01,22.02,21.98,22.01,14000.0,15.0333,15.0401,15.0128,15.0333,14000.0
2012-09-24 14:00:00,22.01,22.1,22.0,22.1,30100.0,15.0333,15.0948,15.0265,15.0948,30100.0
2012-09-24 14:30:00,22.1,22.13,22.06,22.07,36500.0,15.0948,15.1153,15.0675,15.0743,36500.0
2012-09-24 15:00:00,22.06,22.07,22.0,22.02,29000.0,15.0675,15.0743,15.0265,15.0401,29000.0
2012-09-24 15:30:00,22.02,22.02,21.86,21.91,148200.0,15.0401,15.0401,14.9308,14.965,148200.0
2012-09-25 09:30:00,21.99,22.13,21.95,22.04,45000.0,15.0196,15.1153,14.9923,15.0538,45000.0
2012-09-25 10:00:00,22.08,22.24,22.07,22.18,56100.0,15.0811,15.1904,15.0743,15.1494,56100.0
2012-09-25 10:30:00,22.19,22.2,22.11,22.16,27000.0,15.1562,15.1631,15.1016,15.1358,27000.0
2012-09-25 11:00:00,22.15,22.21,22.14,22.21,26600.0,15.1289,15.1699,15.1221,15.1699,26600.0
2012-09-25 11:30:00,22.2,22.22,22.16,22.2,33100.0,15.1631,15.1767,15.1358,15.1631,33100.0
2012-09-25 12:00:00,22.2,22.25,22.18,22.2,71700.0,15.1631,15.1972,15.1494,15.1631,71700.0
2012-09-25 12:30:00,22.2,22.22,22.08,22.12,34100.0,15.1631,15.1767,15.0811,15.1084,34100.0
2012-09-25 13:00:00,22.13,22.13,22.03,22.03,19400.0,15.1153,15.1153,15.047,15.047,19400.0
2012-09-25 13:30:00,22.03,22.06,21.98,22.02,22300.0,15.047,15.0675,15.0128,15.0401,22300.0
2012-09-25 14:00:00,22.02,22.02,21.93,21.95,13700.0,15.0401,15.0401,14.9787,14.9923,13700.0
2012-09-25 14:30:00,21.95,21.97,21.88,21.88,20800.0,14.9923,15.006,14.9445,14.9445,20800.0
2012-09-25 15:00:00,21.86,21.92,21.8,21.81,46800.0,14.9308,14.9718,14.8899,14.8967,46800.0
2012-09-25 15:30:00,21.81,21.87,21.72,21.73,105200.0,14.8967,14.9377,14.8352,14.8421,105200.0
2012-09-26 09:30:00,21.76,21.87,21.75,21.78,36100.0,14.8625,14.9377,14.8557,14.8762,36100.0
2012-09-26 10:00:00,21.78,21.83,21.7,21.75,37000.0,14.8762,14.9104,14.8216,14.8557,37000.0
2012-09-26 10:30:00,21.75,21.77,21.68,21.7,22700.0,14.8557,14.8694,14.8079,14.8216,22700.0
2012-09-26 11:00:00,21.7,21.74,21.68,21.7,60500.0,14.8216,14.8489,14.8079,14.8216,60500.0
2012-09-26 11:30:00,21.7,21.7,21.64,21.65,35100.0,14.8216,14.8216,14.7806,14.7874,35100.0
2012-09-26 12:00:00,21.65,21.68,21.62,21.63,37000.0,14.7874,14.8079,14.7669,14.7738,37000.0
2012-09-26 12:30:00,21.64,21.88,21.62,21.86,113200.0,14.7806,14.9445,14.7669,14.9308,113200.0
2012-09-26 13:00:00,21.84,21.84,21.76,21.77,52200.0,14.9172,14.9172,14.8625,14.8694,52200.0
2012-09-26 13:30:00,21.78,21.81,21.74,21.75,38300.0,14.8762,14.8967,14.8489,14.8557,38300.0
2012-09-26 14:00:00,21.76,21.89,21.76,21.86,51400.0,14.8625,14.9513,14.8625,14.9308,51400.0
2012-09-26 14:30:00,21.87,21.95,21.83,21.88,110800.0,14.9377,14.9923,14.9104,14.9445,110800.0
2012-09-26 15:00:00,21.88,21.88,21.73,21.73,46900.0,14.9445,14.9445,14.8421,14.8421,46900.0
2012-09-26 15:30:00,21.75,21.82,21.68,21.69,181700.0,14.8557,14.9035,14.8079,14.8147,181700.0
2012-09-27 09:30:00,21.78,21.85,21.72,21.73,18100.0,14.8762,14.924,14.8352,14.8421,18100.0
2012-09-27 10:00:00,21.74,21.78,21.59,21.64,22600.0,14.8489,14.8762,14.7464,14.7806,22600.0
2012-09-27 10:30:00,21.63,21.66,21.62,21.62,21800.0,14.7738,14.7942,14.7669,14.7669,21800.0
2012-09-27 11:00:00,21.64,21.67,21.62,21.67,16800.0,14.7806,14.8011,14.7669,14.8011,16800.0
2012-09-27 11:30:00,21.67,21.81,21.63,21.8,15100.0,14.8011,14.8967,14.7738,14.8899,15100.0
2012-09-27 12:00:00,21.81,21.87,21.8,21.87,13200.0,14.8967,14.9377,14.8899,14.9377,13200.0
2012-09-27 12:30:00,21.86,21.9,21.85,21.89,19300.0,14.9308,14.9582,14.924,14.9513,19300.0
2012-09-27 13:00:00,21.89,21.97,21.89,21.96,22700.0,14.9513,15.006,14.9513,14.9991,22700.0
2012-09-27 13:30:00,21.95,22.03,21.93,21.94,48800.0,14.9923,15.047,14.9787,14.9855,48800.0
2012-09-27 14:00:00,21.94,21.97,21.89,21.91,71300.0,14.9855,15.006,14.9513,14.965,71300.0
2012-09-27 14:30:00,21.91,21.93,21.84,21.84,29300.0,14.965,14.9787,14.9172,14.9172,29300.0
2012-09-27 15:00:00,21.85,21.86,21.77,21.78,50800.0,14.924,14.9308,14.8694,14.8762,50800.0
2012-09-27 15:30:00,21.77,21.82,21.76,21.82,90000.0,14.8694,14.9035,14.8625,14.9035,90000.0
2012-09-28 09:30:00,21.72,21.81,21.65,21.72,17700.0,14.8352,14.8967,14.7874,14.8352,17700.0
2012-09-28 10:00:00,21.72,21.76,21.66,21.7,15500.0,14.8352,14.8625,14.7942,14.8216,15500.0
2012-09-28 10:30:00,21.71,21.8,21.71,21.8,30200.0,14.8284,14.8899,14.8284,14.8899,30200.0
2012-09-28 11:00:00,21.81,21.84,21.77,21.77,15900.0,14.8967,14.9172,14.8694,14.8694,15900.0
2012-09-28 11:30:00,21.78,21.8,21.71,21.71,24800.0,14.8762,14.8899,14.8284,14.8284,24800.0
2012-09-28 12:00:00,21.71,21.75,21.69,21.7,15300.0,14.8284,14.8557,14.8147,14.8216,15300.0
2012-09-28 12:30:00,21.7,21.73,21.69,21.73,5100.0,14.8216,14.8421,14.8147,14.8421,5100.0
2012-09-28 13:00:00,21.75,21.78,21.71,21.77,10200.0,14.8557,14.8762,14.8284,14.8694,10200.0
2012-09-28 13:30:00,21.77,21.85,21.77,21.85,7300.0,14.8694,14.924,14.8694,14.924,7300.0
2012-09-28 14:00:00,21.84,21.86,21.81,21.81,13000.0,14.9172,14.9308,14.8967,14.8967,13000.0
2012-09-28 14:30:00,21.8,21.85,21.8,21.84,8300.0,14.8899,14.924,14.8899,14.9172,8300.0
2012-09-28 15:00:00,21.84,21.84,21.77,21.78,20700.0,14.9172,14.9172,14.8694,14.8762,20700.0
2012-09-28 15:30:00,21.78,21.81,21.73,21.74,137400.0,14.8762,14.8967,14.8421,14.8489,137400.0
2012-10-01 09:30:00,21.71,21.72,20.93,21.41,195000.0,14.8284,14.8352,14.2956,14.6235,195000.0
2012-10-01 10:00:00,21.4,21.52,21.33,21.43,148700.0,14.6167,14.6986,14.5688,14.6371,148700.0
2012-10-01 10:30:00,21.44,21.48,21.42,21.44,86500.0,14.644,14.6713,14.6303,14.644,86500.0
2012-10-01 11:00:00,21.45,21.49,21.43,21.43,33000.0,14.6508,14.6781,14.6371,14.6371,33000.0
2012-10-01 11:30:00,21.44,21.45,21.39,21.43,67800.0,14.644,14.6508,14.6098,14.6371,67800.0
2012-10-01 12:00:00,21.43,21.48,21.4,21.47,23000.0,14.6371,14.6713,14.6167,14.6645,23000.0
2012-10-01 12:30:00,21.48,21.5,21.37,21.38,31500.0,14.6713,14.685,14.5962,14.603,31500.0
2012-10-01 13:00:00,21.39,21.4,21.35,21.39,38300.0,14.6098,14.6167,14.5825,14.6098,38300.0
2012-10-01 13:30:00,21.38,21.4,21.32,21.39,30100.0,14.603,14.6167,14.562,14.6098,30100.0
2012-10-01 14:00:00,21.4,21.48,21.38,21.48,42400.0,14.6167,14.6713,14.603,14.6713,42400.0
2012-10-01 14:30:00,21.48,21.53,21.46,21.5,36300.0,14.6713,14.7054,14.6576,14.685,36300.0
2012-10-01 15:00:00,21.5,21.56,21.47,21.53,106300.0,14.685,14.7259,14.6645,14.7054,106300.0
2012-10-01 15:30:00,21.53,21.56,21.46,21.5,147500.0,14.7054,14.7259,14.6576,14.685,147500.0
2012-10-02 09:30:00,21.61,21.73,21.53,21.53,34100.0,14.7601,14.8421,14.7054,14.7054,34100.0
2012-10-02 10:00:00,21.53,21.55,21.43,21.55,20600.0,14.7054,14.7191,14.6371,14.7191,20600.0
2012-10-02 10:30:00,21.55,21.6,21.44,21.44,19000.0,14.7191,14.7533,14.644,14.644,19000.0
2012-10-02 11:00:00,21.44,21.5,21.43,21.46,15900.0,14.644,14.685,14.6371,14.6576,15900.0
2012-10-02 11:30:00,21.48,21.51,21.39,21.46,16300.0,14.6713,14.6918,14.6098,14.6576,16300.0
2012-10-02 12:00:00,21.45,21.49,21.42,21.47,8000.0,14.6508,14.6781,14.6303,14.6645,8000.0
2012-10-02 12:30:00,21.48,21.5,21.44,21.45,18300.0,14.6713,14.685,14.644,14.6508,18300.0
2012-10-02 13:00:00,21.44,21.47,21.44,21.44,21700.0,14.644,14.6645,14.644,14.644,21700.0
2012-10-02 13:30:00,21.44,21.5,21.41,21.44,22200.0,14.644,14.685,14.6235,14.644,22200.0
2012-10-02 14:00:00,21.48,21.51,21.43,21.46,17600.0,14.6713,14.6918,14.6371,14.6576,17600.0
2012-10-02 14:30:00,21.47,21.48,21.42,21.44,26700.0,14.6645,14.6713,14.6303,14.644,26700.0
2012-10-02 15:00:00,21.45,21.52,21.45,21.51,15200.0,14.6508,14.6986,14.6508,14.6918,15200.0
2012-10-02 15:30:00,21.52,21.55,21.51,21.54,61300.0,14.6986,14.7191,14.6918,14.7123,61300.0
2012-10-03 09:30:00,21.56,21.57,21.4,21.44,11000.0,14.7259,14.7328,14.6167,14.644,11000.0
2012-10-03 10:00:00,21.44,21.54,21.35,21.53,27200.0,14.644,14.7123,14.5825,14.7054,27200.0
2012-10-03 10:30:00,21.54,21.55,21.47,21.49,18200.0,14.7123,14.7191,14.6645,14.6781,18200.0
2012-10-03 11:00:00,21.49,21.57,21.48,21.5,20500.0,14.6781,14.7328,14.6713,14.685,20500.0
2012-10-03 11:30:00,21.5,21.62,21.49,21.6,21000.0,14.685,14.7669,14.6781,14.7533,21000.0
2012-10-03 12:00:00,21.61,21.63,21.6,21.62,8200.0,14.7601,14.7738,14.7533,14.7669,8200.0
2012-10-03 12:30:00,21.63,21.65,21.58,21.59,12000.0,14.7738,14.7874,14.7396,14.7464,12000.0
2012-10-03 13:00:00,21.59,21.6,21.54,21.56,14000.0,14.7464,14.7533,14.7123,14.7259,14000.0
2012-10-03 13:30:00,21.56,21.56,21.43,21.45,12000.0,14.7259,14.7259,14.6371,14.6508,12000.0
2012-10-03 14:00:00,21.45,21.48,21.43,21.43,8900.0,14.6508,14.6713,14.6371,14.6371,8900.0
2012-10-03 14:30:00,21.43,21.48,21.39,21.42,33600.0,14.6371,14.6713,14.6098,14.6303,33600.0
2012-10-03 15:00:00,21.42,21.46,21.38,21.43,25200.0,14.6303,14.6576,14.603,14.6371,25200.0
2012-10-03 15:30:00,21.44,21.49,21.44,21.47,62300.0,14.644,14.6781,14.644,14.6645,62300.0
2012-10-04 09:30:00,21.56,21.61,21.44,21.46,15900.0,14.7259,14.7601,14.644,14.6576,15900.0
2012-10-04 10:00:00,21.46,21.61,21.43,21.53,26000.0,14.6576,14.7601,14.6371,14.7054,26000.0
2012-10-04 10:30:00,21.53,21.55,21.47,21.51,14600.0,14.7054,14.7191,14.6645,14.6918,14600.0
2012-10-04 11:00:00,21.49,21.51,21.36,21.36,33700.0,14.6781,14.6918,14.5893,14.5893,33700.0
2012-10-04 11:30:00,21.36,21.46,21.36,21.46,20100.0,14.5893,14.6576,14.5893,14.6576,20100.0
2012-10-04 12:00:00,21.45,21.59,21.45,21.58,21200.0,14.6508,14.7464,14.6508,14.7396,21200.0
2012-10-04 12:30:00,21.58,21.63,21.55,21.56,17500.0,14.7396,14.7738,14.7191,14.7259,17500.0
2012-10-04 13:00:00,21.56,21.63,21.56,21.63,20600.0,14.7259,14.7738,14.7259,14.7738,20600.0
2012-10-04 13:30:00,21.62,21.69,21.62,21.68,17900.0,14.7669,14.8147,14.7669,14.8079,17900.0
2012-10-04 14:00:00,21.71,21.71,21.58,21.58,13100.0,14.8284,14.8284,14.7396,14.7396,13100.0
2012-10-04 14:30:00,21.59,21.63,21.56,21.62,17500.0,14.7464,14.7738,14.7259,14.7669,17500.0
2012-10-04 15:00:00,21.62,21.67,21.61,21.63,25000.0,14.7669,14.8011,14.7601,14.7738,25000.0
2012-10-04 15:30:00,21.63,21.74,21.61,21.73,151300.0,14.7738,14.8489,14.7601,14.8421,151300.0
2012-10-05 09:30:00,21.81,22.0,21.8,21.98,22400.0,14.8967,15.0265,14.8899,15.0128,22400.0
2012-10-05 10:00:00,21.97,22.16,21.94,22.15,28900.0,15.006,15.1358,14.9855,15.1289,28900.0
2012-10-05 10:30:00,22.12,22.13,22.01,22.03,31300.0,15.1084,15.1153,15.0333,15.047,31300.0
2012-10-05 11:00:00,22.02,22.04,21.95,21.96,18200.0,15.0401,15.0538,14.9923,14.9991,18200.0
2012-10-05 11:30:00,21.96,22.0,21.91,21.92,8100.0,14.9991,15.0265,14.965,14.9718,8100.0
2012-10-05 12:00:00,21.93,21.93,21.88,21.91,9600.0,14.9787,14.9787,14.9445,14.965,9600.0
2012-10-05 12:30:00,21.91,21.95,21.9,21.92,12000.0,14.965,14.9923,14.9582,14.9718,12000.0
2012-10-05 13:00:00,21.93,21.97,21.9,21.9,7500.0,14.9787,15.006,14.9582,14.9582,7500.0
2012-10-05 13:30:00,21.89,21.92,21.87,21.91,10900.0,14.9513,14.9718,14.9377,14.965,10900.0
2012-10-05 14:00:00,21.9,21.96,21.9,21.93,10000.0,14.9582,14.9991,14.9582,14.9787,10000.0
2012-10-05 14:30:00,21.92,21.94,21.88,21.89,17300.0,14.9718,14.9855,14.9445,14.9513,17300.0
2012-10-05 15:00:00,21.87,21.94,21.84,21.92,21600.0,14.9377,14.9855,14.9172,14.9718,21600.0
2012-10-05 15:30:00,21.93,21.94,21.84,21.92,76200.0,14.9787,14.9855,14.9172,14.9718,76200.0
2012-10-08 09:30:00,21.87,21.87,21.75,21.75,6200.0,14.9377,14.9377,14.8557,14.8557,6200.0
2012-10-08 10:00:00,21.79,21.86,21.76,21.76,6000.0,14.883,14.9308,14.8625,14.8625,6000.0
2012-10-08 10:30:00,21.77,21.93,21.76,21.89,8700.0,14.8694,14.9787,14.8625,14.9513,8700.0
2012-10-08 11:00:00,21.88,21.88,21.78,21.81,15300.0,14.9445,14.9445,14.8762,14.8967,15300.0
2012-10-08 11:30:00,21.81,21.83,21.73,21.74,17900.0,14.8967,14.9104,14.8421,14.8489,17900.0
2012-10-08 12:00:00,21.75,21.77,21.7,21.72,6600.0,14.8557,14.8694,14.8216,14.8352,6600.0
2012-10-08 12:30:00,21.73,21.76,21.73,21.75,5400.0,14.8421,14.8625,14.8421,14.8557,5400.0
2012-10-08 13:00:00,21.76,21.77,21.74,21.76,9900.0,14.8625,14.8694,14.8489,14.8625,9900.0
2012-10-08 13:30:00,21.75,21.76,21.73,21.74,8200.0,14.8557,14.8625,14.8421,14.8489,8200.0
2012-10-08 14:00:00,21.74,21.76,21.73,21.75,6900.0,14.8489,14.8625,14.8421,14.8557,6900.0
2012-10-08 14:30:00,21.76,21.76,21.75,21.76,9400.0,14.8625,14.8625,14.8557,14.8625,9400.0
2012-10-08 15:00:00,21.76,21.8,21.76,21.77,13700.0,14.8625,14.8899,14.8625,14.8694,13700.0
2012-10-08 15:30:00,21.77,21.78,21.75,21.75,38300.0,14.8694,14.8762,14.8557,14.8557,38300.0
2012-10-09 09:30:00,21.73,21.79,21.62,21.65,15500.0,14.8421,14.883,14.7669,14.7874,15500.0
2012-10-09 10:00:00,21.65,21.71,21.63,21.63,9300.0,14.7874,14.8284,14.7738,14.7738,9300.0
2012-10-09 10:30:00,21.61,21.63,21.41,21.42,27300.0,14.7601,14.7738,14.6235,14.6303,27300.0
2012-10-09 11:00:00,21.41,21.48,21.37,21.43,19900.0,14.6235,14.6713,14.5962,14.6371,19900.0
2012-10-09 11:30:00,21.43,21.46,21.4,21.46,14800.0,14.6371,14.6576,14.6167,14.6576,14800.0
2012-10-09 12:00:00,21.48,21.5,21.45,21.45,10400.0,14.6713,14.685,14.6508,14.6508,10400.0
2012-10-09 12:30:00,21.46,21.48,21.44,21.45,10300.0,14.6576,14.6713,14.644,14.6508,10300.0
2012-10-09 13:00:00,21.45,21.49,21.45,21.49,11300.0,14.6508,14.6781,14.6508,14.6781,11300.0
2012-10-09 13:30:00,21.5,21.54,21.48,21.5,21300.0,14.685,14.7123,14.6713,14.685,21300.0
2012-10-09 14:00:00,21.52,21.59,21.51,21.56,13100.0,14.6986,14.7464,14.6918,14.7259,13100.0
2012-10-09 14:30:00,21.56,21.59,21.5,21.57,15600.0,14.7259,14.7464,14.685,14.7328,15600.0
2012-10-09 15:00:00,21.56,21.6,21.46,21.47,18500.0,14.7259,14.7533,14.6576,14.6645,18500.0
2012-10-09 15:30:00,21.47,21.48,21.44,21.44,47700.0,14.6645,14.6713,14.644,14.644,47700.0
2012-10-10 09:30:00,21.51,21.61,21.4,21.45,21500.0,14.6918,14.7601,14.6167,14.6508,21500.0
2012-10-10 10:00:00,21.43,21.49,21.39,21.43,27800.0,14.6371,14.6781,14.6098,14.6371,27800.0
2012-10-10 10:30:00,21.44,21.46,21.39,21.45,18300.0,14.644,14.6576,14.6098,14.6508,18300.0
2012-10-10 11:00:00,21.46,21.53,21.39,21.41,33800.0,14.6576,14.7054,14.6098,14.6235,33800.0
2012-10-10 11:30:00,21.43,21.43,21.34,21.36,13300.0,14.6371,14.6371,14.5757,14.5893,13300.0
2012-10-10 12:00:00,21.36,21.39,21.34,21.37,16800.0,14.5893,14.6098,14.5757,14.5962,16800.0
2012-10-10 12:30:00,21.37,21.38,21.27,21.27,20000.0,14.5962,14.603,14.5279,14.5279,20000.0
2012-10-10 13:00:00,21.28,21.31,21.25,21.3,20400.0,14.5347,14.5552,14.5142,14.5484,20400.0
2012-10-10 13:30:00,21.3,21.35,21.23,21.28,21100.0,14.5484,14.5825,14.5005,14.5347,21100.0
2012-10-10 14:00:00,21.29,21.32,21.26,21.28,18300.0,14.5415,14.562,14.521,14.5347,18300.0
2012-10-10 14:30:00,21.29,21.31,21.27,21.28,16500.0,14.5415,14.5552,14.5279,14.5347,16500.0
2012-10-10 15:00:00,21.29,21.31,21.25,21.28,29000.0,14.5415,14.5552,14.5142,14.5347,29000.0
2012-10-10 15:30:00,21.27,21.3,21.25,21.3,55300.0,14.5279,14.5484,14.5142,14.5484,55300.0
2012-10-11 09:30:00,21.41,21.6,21.41,21.45,12900.0,14.6235,14.7533,14.6235,14.6508,12900.0
2012-10-11 10:00:00,21.45,21.54,21.45,21.52,12100.0,14.6508,14.7123,14.6508,14.6986,12100.0
2012-10-11 10:30:00,21.54,21.65,21.53,21.62,10300.0,14.7123,14.7874,14.7054,14.7669,10300.0
2012-10-11 11:00:00,21.62,21.63,21.51,21.56,17500.0,14.7669,14.7738,14.6918,14.7259,17500.0
2012-10-11 11:30:00,21.56,21.57,21.49,21.53,15200.0,14.7259,14.7328,14.6781,14.7054,15200.0
2012-10-11 12:00:00,21.54,21.57,21.52,21.52,6900.0,14.7123,14.7328,14.6986,14.6986,6900.0
2012-10-11 12:30:00,21.53,21.57,21.51,21.52,10800.0,14.7054,14.7328,14.6918,14.6986,10800.0
2012-10-11 13:00:00,21.51,21.53,21.46,21.47,11000.0,14.6918,14.7054,14.6576,14.6645,11000.0
2012-10-11 13:30:00,21.47,21.47,21.41,21.44,9200.0,14.6645,14.6645,14.6235,14.644,9200.0
2012-10-11 14:00:00,21.45,21.49,21.43,21.47,6500.0,14.6508,14.6781,14.6371,14.6645,6500.0
2012-10-11 14:30:00,21.48,21.48,21.43,21.43,9800.0,14.6713,14.6713,14.6371,14.6371,9800.0
2012-10-11 15:00:00,21.45,21.52,21.42,21.51,14200.0,14.6508,14.6986,14.6303,14.6918,14200.0
2012-10-11 15:30:00,21.51,21.53,21.47,21.49,33700.0,14.6918,14.7054,14.6645,14.6781,33700.0
2012-10-12 09:30:00,21.48,21.54,21.4,21.48,20700.0,14.6713,14.7123,14.6167,14.6713,20700.0
2012-10-12 10:00:00,21.52,21.54,21.39,21.39,20600.0,14.6986,14.7123,14.6098,14.6098,20600.0
2012-10-12 10:30:00,21.39,21.42,21.38,21.41,14900.0,14.6098,14.6303,14.603,14.6235,14900.0
2012-10-12 11:00:00,21.4,21.46,21.37,21.41,22200.0,14.6167,14.6576,14.5962,14.6235,22200.0
2012-10-12 11:30:00,21.41,21.44,21.34,21.37,28900.0,14.6235,14.644,14.5757,14.5962,28900.0
2012-10-12 12:00:00,21.37,21.4,21.35,21.36,6400.0,14.5962,14.6167,14.5825,14.5893,6400.0
2012-10-12 12:30:00,21.36,21.39,21.35,21.38,9100.0,14.5893,14.6098,14.5825,14.603,9100.0
2012-10-12 13:00:00,21.38,21.49,21.37,21.39,51800.0,14.603,14.6781,14.5962,14.6098,51800.0
2012-10-12 13:30:00,21.39,21.4,21.35,21.4,9100.0,14.6098,14.6167,14.5825,14.6167,9100.0
2012-10-12 14:00:00,21.41,21.41,21.37,21.39,15200.0,14.6235,14.6235,14.5962,14.6098,15200.0
2012-10-12 14:30:00,21.39,21.44,21.38,21.38,12900.0,14.6098,14.644,14.603,14.603,12900.0
2012-10-12 15:00:00,21.39,21.39,21.3,21.31,25900.0,14.6098,14.6098,14.5484,14.5552,25900.0
2012-10-12 15:30:00,21.32,21.32,21.3,21.31,47300.0,14.562,14.562,14.5484,14.5552,47300.0
2012-10-15 09:30:00,21.31,21.37,21.27,21.31,27700.0,14.5552,14.5962,14.5279,14.5552,27700.0
2012-10-15 10:00:00,21.31,21.39,21.26,21.33,25000.0,14.5552,14.6098,14.521,14.5688,25000.0
2012-10-15 10:30:00,21.31,21.39,21.3,21.35,12800.0,14.5552,14.6098,14.5484,14.5825,12800.0
2012-10-15 11:00:00,21.36,21.47,21.35,21.45,16600.0,14.5893,14.6645,14.5825,14.6508,16600.0
2012-10-15 11:30:00,21.45,21.58,21.45,21.52,13000.0,14.6508,14.7396,14.6508,14.6986,13000.0
2012-10-15 12:00:00,21.52,21.63,21.51,21.62,14200.0,14.6986,14.7738,14.6918,14.7669,14200.0
2012-10-15 12:30:00,21.63,21.69,21.61,21.66,12900.0,14.7738,14.8147,14.7601,14.7942,12900.0
2012-10-15 13:00:00,21.67,21.7,21.6,21.63,26000.0,14.8011,14.8216,14.7533,14.7738,26000.0
2012-10-15 13:30:00,21.63,21.63,21.54,21.58,11800.0,14.7738,14.7738,14.7123,14.7396,11800.0
2012-10-15 14:00:00,21.59,21.64,21.59,21.63,18600.0,14.7464,14.7806,14.7464,14.7738,18600.0
2012-10-15 14:30:00,21.63,21.64,21.55,21.59,14600.0,14.7738,14.7806,14.7191,14.7464,14600.0
2012-10-15 15:00:00,21.58,21.61,21.57,21.58,13600.0,14.7396,14.7601,14.7328,14.7396,13600.0
2012-10-15 15:30:00,21.59,21.66,21.59,21.65,73700.0,14.7464,14.7942,14.7464,14.7874,73700.0
2012-10-16 09:30:00,21.75,21.84,21.75,21.77,28000.0,14.8557,14.9172,14.8557,14.8694,28000.0
2012-10-16 10:00:00,21.77,21.77,21.72,21.76,29800.0,14.8694,14.8694,14.8352,14.8625,29800.0
2012-10-16 10:30:00,21.76,21.77,21.72,21.74,24600.0,14.8625,14.8694,14.8352,14.8489,24600.0
2012-10-16 11:00:00,21.74,21.79,21.71,21.78,17100.0,14.8489,14.883,14.8284,14.8762,17100.0
2012-10-16 11:30:00,21.78,21.85,21.77,21.84,34700.0,14.8762,14.924,14.8694,14.9172,34700.0
2012-10-16 12:00:00,21.85,21.87,21.83,21.86,22200.0,14.924,14.9377,14.9104,14.9308,22200.0
2012-10-16 12:30:00,21.86,21.87,21.84,21.87,10300.0,14.9308,14.9377,14.9172,14.9377,10300.0
2012-10-16 13:00:00,21.87,22.02,21.87,22.02,11400.0,14.9377,15.0401,14.9377,15.0401,11400.0
2012-10-16 13:30:00,22.02,22.06,21.97,21.98,33400.0,15.0401,15.0675,15.006,15.0128,33400.0
2012-10-16 14:00:00,21.97,21.98,21.88,21.92,20800.0,15.006,15.0128,14.9445,14.9718,20800.0
2012-10-16 14:30:00,21.92,21.93,21.89,21.91,7000.0,14.9718,14.9787,14.9513,14.965,7000.0
2012-10-16 15:00:00,21.91,21.97,21.88,21.97,26200.0,14.965,15.006,14.9445,15.006,26200.0
2012-10-16 15:30:00,21.97,22.1,21.96,22.06,147400.0,15.006,15.0948,14.9991,15.0675,147400.0
2012-10-17 09:30:00,22.14,22.31,22.08,22.25,23200.0,15.1221,15.2382,15.0811,15.1972,23200.0
2012-10-17 10:00:00,22.27,22.27,22.19,22.21,30400.0,15.2109,15.2109,15.1562,15.1699,30400.0
2012-10-17 10:30:00,22.21,22.26,22.18,22.23,23100.0,15.1699,15.2041,15.1494,15.1836,23100.0
2012-10-17 11:00:00,22.23,22.26,22.22,22.24,24200.0,15.1836,15.2041,15.1767,15.1904,24200.0
2012-10-17 11:30:00,22.26,22.29,22.24,22.26,11600.0,15.2041,15.2245,15.1904,15.2041,11600.0
2012-10-17 12:00:00,22.26,22.3,22.21,22.23,50100.0,15.2041,15.2314,15.1699,15.1836,50100.0
2012-10-17 12:30:00,22.23,22.27,22.22,22.25,8200.0,15.1836,15.2109,15.1767,15.1972,8200.0
2012-10-17 13:00:00,22.24,22.3,22.22,22.24,12000.0,15.1904,15.2314,15.1767,15.1904,12000.0
2012-10-17 13:30:00,22.25,22.25,22.18,22.19,12200.0,15.1972,15.1972,15.1494,15.1562,12200.0
2012-10-17 14:00:00,22.2,22.2,22.14,22.16,13400.0,15.1631,15.1631,15.1221,15.1358,13400.0
2012-10-17 14:30:00,22.16,22.23,22.15,22.23,17100.0,15.1358,15.1836,15.1289,15.1836,17100.0
2012-10-17 15:00:00,22.23,22.28,22.21,22.24,35900.0,15.1836,15.2177,15.1699,15.1904,35900.0
2012-10-17 15:30:00,22.24,22.32,22.23,22.25,107900.0,15.1904,15.245,15.1836,15.1972,107900.0
2012-10-18 09:30:00,22.18,22.25,22.18,22.24,8300.0,15.1494,15.1972,15.1494,15.1904,8300.0
2012-10-18 10:00:00,22.28,22.29,22.14,22.14,8400.0,15.2177,15.2245,15.1221,15.1221,8400.0
2012-10-18 10:30:00,22.13,22.17,22.12,22.15,20500.0,15.1153,15.1426,15.1084,15.1289,20500.0
2012-10-18 11:00:00,22.15,22.2,22.13,22.18,12000.0,15.1289,15.1631,15.1153,15.1494,12000.0
2012-10-18 11:30:00,22.18,22.22,22.16,22.22,7600.0,15.1494,15.1767,15.1358,15.1767,7600.0
2012-10-18 12:00:00,22.22,22.25,22.21,22.21,9900.0,15.1767,15.1972,15.1699,15.1699,9900.0
2012-10-18 12:30:00,22.2,22.21,22.16,22.21,17900.0,15.1631,15.1699,15.1358,15.1699,17900.0
2012-10-18 13:00:00,22.21,22.26,22.17,22.24,19200.0,15.1699,15.2041,15.1426,15.1904,19200.0
2012-10-18 13:30:00,22.22,22.25,22.19,22.2,11500.0,15.1767,15.1972,15.1562,15.1631,11500.0
2012-10-18 14:00:00,22.22,22.26,22.21,22.21,7000.0,15.1767,15.2041,15.1699,15.1699,7000.0
2012-10-18 14:30:00,22.24,22.25,22.19,22.24,9900.0,15.1904,15.1972,15.1562,15.1904,9900.0
2012-10-18 15:00:00,22.24,22.27,22.2,22.26,20200.0,15.1904,15.2109,15.1631,15.2041,20200.0
2012-10-18 15:30:00,22.27,22.32,22.26,22.31,88700.0,15.2109,15.245,15.2041,15.2382,88700.0
2012-10-19 09:30:00,22.19,22.19,21.9,21.97,50800.0,15.1562,15.1562,14.9582,15.006,50800.0
2012-10-19 10:00:00,21.97,22.02,21.9,21.94,28300.0,15.006,15.0401,14.9582,14.9855,28300.0
2012-10-19 10:30:00,21.94,21.94,21.84,21.85,24500.0,14.9855,14.9855,14.9172,14.924,24500.0
2012-10-19 11:00:00,21.85,21.86,21.74,21.76,39300.0,14.924,14.9308,14.8489,14.8625,39300.0
2012-10-19 11:30:00,21.76,21.78,21.67,21.7,22800.0,14.8625,14.8762,14.8011,14.8216,22800.0
2012-10-19 12:00:00,21.67,21.69,21.53,21.57,27700.0,14.8011,14.8147,14.7054,14.7328,27700.0
2012-10-19 12:30:00,21.56,21.62,21.56,21.58,32500.0,14.7259,14.7669,14.7259,14.7396,32500.0
2012-10-19 13:00:00,21.58,21.66,21.57,21.64,19800.0,14.7396,14.7942,14.7328,14.7806,19800.0
2012-10-19 13:30:00,21.66,21.66,21.56,21.58,13000.0,14.7942,14.7942,14.7259,14.7396,13000.0
2012-10-19 14:00:00,21.58,21.64,21.52,21.54,13300.0,14.7396,14.7806,14.6986,14.7123,13300.0
2012-10-19 14:30:00,21.54,21.7,21.54,21.64,30900.0,14.7123,14.8216,14.7123,14.7806,30900.0
2012-10-19 15:00:00,21.63,21.67,21.59,21.65,14500.0,14.7738,14.8011,14.7464,14.7874,14500.0
2012-10-19 15:30:00,21.65,21.68,21.61,21.62,83600.0,14.7874,14.8079,14.7601,14.7669,83600.0
2012-10-22 09:30:00,21.7,21.77,21.62,21.74,13000.0,14.8216,14.8694,14.7669,14.8489,13000.0
2012-10-22 10:00:00,21.77,21.81,21.64,21.64,18200.0,14.8694,14.8967,14.7806,14.7806,18200.0
2012-10-22 10:30:00,21.64,21.64,21.54,21.61,16700.0,14.7806,14.7806,14.7123,14.7601,16700.0
2012-10-22 11:00:00,21.59,21.63,21.54,21.56,15400.0,14.7464,14.7738,14.7123,14.7259,15400.0
2012-10-22 11:30:00,21.57,21.73,21.54,21.62,51300.0,14.7328,14.8421,14.7123,14.7669,51300.0
2012-10-22 12:00:00,21.62,21.65,21.59,21.61,16500.0,14.7669,14.7874,14.7464,14.7601,16500.0
2012-10-22 12:30:00,21.62,21.75,21.58,21.69,41900.0,14.7669,14.8557,14.7396,14.8147,41900.0
2012-10-22 13:00:00,21.69,21.7,21.58,21.6,13900.0,14.8147,14.8216,14.7396,14.7533,13900.0
2012-10-22 13:30:00,21.59,21.61,21.53,21.56,13900.0,14.7464,14.7601,14.7054,14.7259,13900.0
2012-10-22 14:00:00,21.56,21.61,21.54,21.55,12400.0,14.7259,14.7601,14.7123,14.7191,12400.0
2012-10-22 14:30:00,21.55,21.6,21.53,21.54,20300.0,14.7191,14.7533,14.7054,14.7123,20300.0
2012-10-22 15:00:00,21.54,21.63,21.51,21.6,36000.0,14.7123,14.7738,14.6918,14.7533,36000.0
2012-10-22 15:30:00,21.59,21.65,21.56,21.65,90800.0,14.7464,14.7874,14.7259,14.7874,90800.0
2012-10-23 09:30:00,21.4,21.47,21.32,21.37,34200.0,14.6167,14.6645,14.562,14.5962,34200.0
2012-10-23 10:00:00,21.39,21.45,21.26,21.26,23200.0,14.6098,14.6508,14.521,14.521,23200.0
2012-10-23 10:30:00,21.28,21.28,21.22,21.26,19300.0,14.5347,14.5347,14.4937,14.521,19300.0
2012-10-23 11:00:00,21.25,21.27,21.22,21.24,14900.0,14.5142,14.5279,14.4937,14.5074,14900.0
2012-10-23 11:30:00,21.25,21.25,21.13,21.18,33700.0,14.5142,14.5142,14.4322,14.4664,33700.0
2012-10-23 12:00:00,21.19,21.28,21.18,21.26,10700.0,14.4732,14.5347,14.4664,14.521,10700.0
2012-10-23 12:30:00,21.25,21.33,21.25,21.29,13900.0,14.5142,14.5688,14.5142,14.5415,13900.0
2012-10-23 13:00:00,21.3,21.41,21.29,21.34,7700.0,14.5484,14.6235,14.5415,14.5757,7700.0
2012-10-23 13:30:00,21.34,21.36,21.32,21.35,13200.0,14.5757,14.5893,14.562,14.5825,13200.0
2012-10-23 14:00:00,21.36,21.38,21.33,21.36,13900.0,14.5893,14.603,14.5688,14.5893,13900.0
2012-10-23 14:30:00,21.35,21.43,21.34,21.42,12400.0,14.5825,14.6371,14.5757,14.6303,12400.0
2012-10-23 15:00:00,21.43,21.43,21.36,21.39,17300.0,14.6371,14.6371,14.5893,14.6098,17300.0
2012-10-23 15:30:00,21.39,21.43,21.36,21.41,52300.0,14.6098,14.6371,14.5893,14.6235,52300.0
2012-10-24 09:30:00,21.58,21.62,21.26,21.45,35300.0,14.7396,14.7669,14.521,14.6508,35300.0
2012-10-24 10:00:00,21.47,21.49,21.3,21.4,23600.0,14.6645,14.6781,14.5484,14.6167,23600.0
2012-10-24 10:30:00,21.42,21.62,21.41,21.61,37900.0,14.6303,14.7669,14.6235,14.7601,37900.0
2012-10-24 11:00:00,21.61,21.69,21.55,21.56,24700.0,14.7601,14.8147,14.7191,14.7259,24700.0
2012-10-24 11:30:00,21.57,21.58,21.51,21.51,10000.0,14.7328,14.7396,14.6918,14.6918,10000.0
2012-10-24 12:00:00,21.52,21.52,21.46,21.49,7800.0,14.6986,14.6986,14.6576,14.6781,7800.0
2012-10-24 12:30:00,21.5,21.53,21.49,21.52,9300.0,14.685,14.7054,14.6781,14.6986,9300.0
2012-10-24 13:00:00,21.51,21.53,21.48,21.51,11000.0,14.6918,14.7054,14.6713,14.6918,11000.0
2012-10-24 13:30:00,21.51,21.54,21.5,21.54,11000.0,14.6918,14.7123,14.685,14.7123,11000.0
2012-10-24 14:00:00,21.53,21.54,21.46,21.53,11100.0,14.7054,14.7123,14.6576,14.7054,11100.0
2012-10-24 14:30:00,21.53,21.53,21.47,21.5,18600.0,14.7054,14.7054,14.6645,14.685,18600.0
2012-10-24 15:00:00,21.48,21.52,21.4,21.41,29100.0,14.6713,14.6986,14.6167,14.6235,29100.0
2012-10-24 15:30:00,21.42,21.53,21.4,21.51,101100.0,14.6303,14.7054,14.6167,14.6918,101100.0
2012-10-25 09:30:00,21.65,21.76,21.59,21.64,15000.0,14.7874,14.8625,14.7464,14.7806,15000.0
2012-10-25 10:00:00,21.6,21.68,21.55,21.63,19600.0,14.7533,14.8079,14.7191,14.7738,19600.0
2012-10-25 10:30:00,21.64,21.68,21.59,21.67,21300.0,14.7806,14.8079,14.7464,14.8011,21300.0
2012-10-25 11:00:00,21.67,21.7,21.58,21.59,13700.0,14.8011,14.8216,14.7396,14.7464,13700.0
2012-10-25 11:30:00,21.59,21.62,21.48,21.5,29700.0,14.7464,14.7669,14.6713,14.685,29700.0
2012-10-25 12:00:00,21.5,21.57,21.49,21.56,18400.0,14.685,14.7328,14.6781,14.7259,18400.0
2012-10-25 12:30:00,21.57,21.67,21.56,21.67,18000.0,14.7328,14.8011,14.7259,14.8011,18000.0
2012-10-25 13:00:00,21.68,21.7,21.65,21.66,26900.0,14.8079,14.8216,14.7874,14.7942,26900.0
2012-10-25 13:30:00,21.65,21.67,21.63,21.64,21500.0,14.7874,14.8011,14.7738,14.7806,21500.0
2012-10-25 14:00:00,21.65,21.67,21.63,21.63,31000.0,14.7874,14.8011,14.7738,14.7738,31000.0
2012-10-25 14:30:00,21.63,21.68,21.63,21.65,46400.0,14.7738,14.8079,14.7738,14.7874,46400.0
2012-10-25 15:00:00,21.65,21.69,21.61,21.69,55600.0,14.7874,14.8147,14.7601,14.8147,55600.0
2012-10-25 15:30:00,21.68,21.75,21.66,21.74,75800.0,14.8079,14.8557,14.7942,14.8489,75800.0
2012-10-26 09:30:00,21.44,21.44,20.7,20.89,194400.0,14.644,14.644,14.1385,14.2683,194400.0
2012-10-26 10:00:00,20.89,21.08,20.56,20.62,162900.0,14.2683,14.3981,14.0429,14.0839,162900.0
2012-10-26 10:30:00,20.63,20.86,20.62,20.81,90100.0,14.0907,14.2478,14.0839,14.2137,90100.0
2012-10-26 11:00:00,20.82,20.83,20.66,20.76,98700.0,14.2205,14.2273,14.1112,14.1795,98700.0
2012-10-26 11:30:00,20.76,20.93,20.76,20.89,49700.0,14.1795,14.2956,14.1795,14.2683,49700.0
2012-10-26 12:00:00,20.9,20.9,20.77,20.84,45400.0,14.2751,14.2751,14.1864,14.2342,45400.0
2012-10-26 12:30:00,20.84,20.89,20.82,20.85,62500.0,14.2342,14.2683,14.2205,14.241,62500.0
2012-10-26 13:00:00,20.84,20.88,20.82,20.88,40800.0,14.2342,14.2615,14.2205,14.2615,40800.0
2012-10-26 13:30:00,20.89,21.02,20.89,20.94,36800.0,14.2683,14.3571,14.2683,14.3025,36800.0
2012-10-26 14:00:00,20.93,21.01,20.89,20.98,46600.0,14.2956,14.3503,14.2683,14.3298,46600.0
2012-10-26 14:30:00,20.98,21.02,20.96,21.01,38300.0,14.3298,14.3571,14.3161,14.3503,38300.0
2012-10-26 15:00:00,21.0,21.05,20.95,20.95,70000.0,14.3434,14.3776,14.3093,14.3093,70000.0
2012-10-26 15:30:00,20.96,20.97,20.83,20.9,193400.0,14.3161,14.323,14.2273,14.2751,193400.0
2012-10-31 09:30:00,20.84,20.86,20.27,20.61,90500.0,14.2342,14.2478,13.8448,14.0771,90500.0
2012-10-31 10:00:00,20.59,20.73,20.48,20.64,63500.0,14.0634,14.159,13.9883,14.0976,63500.0
2012-10-31 10:30:00,20.62,20.64,20.51,20.52,27000.0,14.0839,14.0976,14.0088,14.0156,27000.0
2012-10-31 11:00:00,20.52,20.57,20.48,20.54,43000.0,14.0156,14.0497,13.9883,14.0293,43000.0
2012-10-31 11:30:00,20.55,20.67,20.55,20.58,26100.0,14.0361,14.1181,14.0361,14.0566,26100.0
2012-10-31 12:00:00,20.58,20.61,20.48,20.58,36700.0,14.0566,14.0771,13.9883,14.0566,36700.0
2012-10-31 12:30:00,20.57,20.69,20.55,20.59,27600.0,14.0497,14.1317,14.0361,14.0634,27600.0
2012-10-31 13:00:00,20.59,20.71,20.5,20.71,45700.0,14.0634,14.1454,14.0019,14.1454,45700.0
2012-10-31 13:30:00,20.7,20.72,20.69,20.72,24100.0,14.1385,14.1522,14.1317,14.1522,24100.0
2012-10-31 14:00:00,20.74,20.88,20.74,20.86,26900.0,14.1659,14.2615,14.1659,14.2478,26900.0
2012-10-31 14:30:00,20.86,20.89,20.65,20.69,62400.0,14.2478,14.2683,14.1044,14.1317,62400.0
2012-10-31 15:00:00,20.69,20.74,20.67,20.71,95400.0,14.1317,14.1659,14.1181,14.1454,95400.0
2012-10-31 15:30:00,20.71,20.75,20.69,20.74,184400.0,14.1454,14.1727,14.1317,14.1659,184400.0
2012-11-01 09:30:00,20.74,21.13,20.35,21.03,16100.0,14.1659,14.4322,13.8995,14.3639,16100.0
2012-11-01 10:00:00,21.05,21.22,21.05,21.15,60600.0,14.3776,14.4937,14.3776,14.4459,60600.0
2012-11-01 10:30:00,21.15,21.28,21.1,21.26,48900.0,14.4459,14.5347,14.4118,14.521,48900.0
2012-11-01 11:00:00,21.28,21.32,21.21,21.32,35800.0,14.5347,14.562,14.4869,14.562,35800.0
2012-11-01 11:30:00,21.32,21.45,21.32,21.33,36800.0,14.562,14.6508,14.562,14.5688,36800.0
2012-11-01 12:00:00,21.37,21.38,21.31,21.32,14600.0,14.5962,14.603,14.5552,14.562,14600.0
2012-11-01 12:30:00,21.32,21.34,21.22,21.23,21100.0,14.562,14.5757,14.4937,14.5005,21100.0
2012-11-01 13:00:00,21.24,21.26,21.22,21.23,27400.0,14.5074,14.521,14.4937,14.5005,27400.0
2012-11-01 13:30:00,21.23,21.26,21.22,21.25,28900.0,14.5005,14.521,14.4937,14.5142,28900.0
2012-11-01 14:00:00,21.25,21.28,21.22,21.26,16400.0,14.5142,14.5347,14.4937,14.521,16400.0
2012-11-01 14:30:00,21.25,21.33,21.24,21.33,10700.0,14.5142,14.5688,14.5074,14.5688,10700.0
2012-11-01 15:00:00,21.34,21.36,21.26,21.27,22100.0,14.5757,14.5893,14.521,14.5279,22100.0
2012-11-01 15:30:00,21.26,21.34,21.24,21.27,130700.0,14.521,14.5757,14.5074,14.5279,130700.0
2012-11-02 09:30:00,21.39,21.5,21.21,21.25,15000.0,14.6098,14.685,14.4869,14.5142,15000.0
2012-11-02 10:00:00,21.23,21.28,21.1,21.11,20100.0,14.5005,14.5347,14.4118,14.4186,20100.0
2012-11-02 10:30:00,21.11,21.16,20.99,21.07,64100.0,14.4186,14.4527,14.3366,14.3913,64100.0
2012-11-02 11:00:00,21.05,21.05,20.98,21.02,65600.0,14.3776,14.3776,14.3298,14.3571,65600.0
2012-11-02 11:30:00,21.02,21.1,20.97,21.02,71600.0,14.3571,14.4118,14.323,14.3571,71600.0
2012-11-02 12:00:00,21.01,21.06,21.01,21.05,20900.0,14.3503,14.3844,14.3503,14.3776,20900.0
2012-11-02 12:30:00,21.05,21.06,21.04,21.04,32200.0,14.3776,14.3844,14.3708,14.3708,32200.0
2012-11-02 13:00:00,21.04,21.07,21.04,21.06,9000.0,14.3708,14.3913,14.3708,14.3844,9000.0
2012-11-02 13:30:00,21.06,21.1,21.01,21.04,27000.0,14.3844,14.4118,14.3503,14.3708,27000.0
2012-11-02 14:00:00,21.03,21.06,21.01,21.06,26700.0,14.3639,14.3844,14.3503,14.3844,26700.0
2012-11-02 14:30:00,21.05,21.06,21.0,21.01,19300.0,14.3776,14.3844,14.3434,14.3503,19300.0
2012-11-02 15:00:00,21.02,21.07,21.0,21.04,53500.0,14.3571,14.3913,14.3434,14.3708,53500.0
2012-11-02 15:30:00,21.04,21.04,20.95,20.95,140800.0,14.3708,14.3708,14.3093,14.3093,140800.0
2012-11-05 09:30:00,20.89,21.14,20.86,21.08,56500.0,14.2683,14.4391,14.2478,14.3981,56500.0
2012-11-05 10:00:00,21.09,21.09,20.97,20.97,11300.0,14.4049,14.4049,14.323,14.323,11300.0
2012-11-05 10:30:00,20.98,21.14,20.98,21.11,19100.0,14.3298,14.4391,14.3298,14.4186,19100.0
2012-11-05 11:00:00,21.14,21.16,21.08,21.1,14100.0,14.4391,14.4527,14.3981,14.4118,14100.0
2012-11-05 11:30:00,21.1,21.11,21.03,21.1,14300.0,14.4118,14.4186,14.3639,14.4118,14300.0
2012-11-05 12:00:00,21.1,21.15,21.07,21.09,7900.0,14.4118,14.4459,14.3913,14.4049,7900.0
2012-11-05 12:30:00,21.07,21.1,21.06,21.1,8800.0,14.3913,14.4118,14.3844,14.4118,8800.0
2012-11-05 13:00:00,21.11,21.15,21.08,21.1,17700.0,14.4186,14.4459,14.3981,14.4118,17700.0
2012-11-05 13:30:00,21.1,21.11,21.07,21.09,13800.0,14.4118,14.4186,14.3913,14.4049,13800.0
2012-11-05 14:00:00,21.09,21.14,21.09,21.1,15700.0,14.4049,14.4391,14.4049,14.4118,15700.0
2012-11-05 14:30:00,21.11,21.2,21.11,21.17,14300.0,14.4186,14.4801,14.4186,14.4596,14300.0
2012-11-05 15:00:00,21.18,21.2,21.16,21.2,17800.0,14.4664,14.4801,14.4527,14.4801,17800.0
2012-11-05 15:30:00,21.19,21.22,21.14,21.16,74400.0,14.4732,14.4937,14.4391,14.4527,74400.0
2012-11-06 09:30:00,21.33,21.45,21.32,21.43,18200.0,14.5688,14.6508,14.562,14.6371,18200.0
2012-11-06 10:00:00,21.4,21.49,21.33,21.37,13800.0,14.6167,14.6781,14.5688,14.5962,13800.0
2012-11-06 10:30:00,21.36,21.48,21.35,21.42,12700.0,14.5893,14.6713,14.5825,14.6303,12700.0
2012-11-06 11:00:00,21.43,21.47,21.42,21.46,14500.0,14.6371,14.6645,14.6303,14.6576,14500.0
2012-11-06 11:30:00,21.46,21.58,21.46,21.57,30600.0,14.6576,14.7396,14.6576,14.7328,30600.0
2012-11-06 12:00:00,21.57,21.65,21.57,21.6,16800.0,14.7328,14.7874,14.7328,14.7533,16800.0
2012-11-06 12:30:00,21.61,21.61,21.54,21.56,10600.0,14.7601,14.7601,14.7123,14.7259,10600.0
2012-11-06 13:00:00,21.55,21.56,21.51,21.54,18600.0,14.7191,14.7259,14.6918,14.7123,18600.0
2012-11-06 13:30:00,21.53,21.55,21.52,21.52,16400.0,14.7054,14.7191,14.6986,14.6986,16400.0
2012-11-06 14:00:00,21.53,21.55,21.49,21.51,28200.0,14.7054,14.7191,14.6781,14.6918,28200.0
2012-11-06 14:30:00,21.51,21.55,21.47,21.47,20300.0,14.6918,14.7191,14.6645,14.6645,20300.0
2012-11-06 15:00:00,21.48,21.51,21.46,21.48,15400.0,14.6713,14.6918,14.6576,14.6713,15400.0
2012-11-06 15:30:00,21.49,21.5,21.44,21.49,78100.0,14.6781,14.685,14.644,14.6781,78100.0
2012-11-07 09:30:00,21.17,21.26,21.0,21.0,44200.0,14.596,14.6581,14.4788,14.4788,44200.0
2012-11-07 10:00:00,21.0,21.03,20.9,20.94,58100.0,14.4788,14.4995,14.4099,14.4375,58100.0
2012-11-07 10:30:00,20.91,21.08,20.84,20.84,61000.0,14.4168,14.534,14.3685,14.3685,61000.0
2012-11-07 11:00:00,20.85,20.97,20.85,20.95,50400.0,14.3754,14.4581,14.3754,14.4444,50400.0
2012-11-07 11:30:00,20.95,21.09,20.94,21.06,41700.0,14.4444,14.5409,14.4375,14.5202,41700.0
2012-11-07 12:00:00,21.06,21.2,21.06,21.18,51900.0,14.5202,14.6167,14.5202,14.6029,51900.0
2012-11-07 12:30:00,21.17,21.21,21.15,21.18,26400.0,14.596,14.6236,14.5822,14.6029,26400.0
2012-11-07 13:00:00,21.2,21.32,21.2,21.28,37100.0,14.6167,14.6995,14.6167,14.6719,37100.0
2012-11-07 13:30:00,21.27,21.29,21.23,21.25,34800.0,14.665,14.6788,14.6374,14.6512,34800.0
2012-11-07 14:00:00,21.27,21.27,21.21,21.21,29200.0,14.665,14.665,14.6236,14.6236,29200.0
2012-11-07 14:30:00,21.22,21.26,21.18,21.25,51300.0,14.6305,14.6581,14.6029,14.6512,51300.0
2012-11-07 15:00:00,21.25,21.26,21.19,21.25,55600.0,14.6512,14.6581,14.6098,14.6512,55600.0
2012-11-07 15:30:00,21.25,21.29,21.2,21.2,125900.0,14.6512,14.6788,14.6167,14.6167,125900.0
2012-11-08 09:30:00,21.16,21.28,21.14,21.18,23800.0,14.5891,14.6719,14.5754,14.6029,23800.0
2012-11-08 10:00:00,21.18,21.25,21.12,21.19,21700.0,14.6029,14.6512,14.5616,14.6098,21700.0
2012-11-08 10:30:00,21.17,21.28,21.14,21.16,31800.0,14.596,14.6719,14.5754,14.5891,31800.0
2012-11-08 11:00:00,21.16,21.2,21.1,21.14,22200.0,14.5891,14.6167,14.5478,14.5754,22200.0
2012-11-08 11:30:00,21.14,21.15,21.02,21.03,17100.0,14.5754,14.5822,14.4926,14.4995,17100.0
2012-11-08 12:00:00,21.04,21.04,20.93,20.95,17800.0,14.5064,14.5064,14.4306,14.4444,17800.0
2012-11-08 12:30:00,20.95,20.95,20.86,20.9,19000.0,14.4444,14.4444,14.3823,14.4099,19000.0
2012-11-08 13:00:00,20.9,20.91,20.75,20.79,18200.0,14.4099,14.4168,14.3065,14.334,18200.0
2012-11-08 13:30:00,20.79,21.0,20.78,20.97,36600.0,14.334,14.4788,14.3271,14.4581,36600.0
2012-11-08 14:00:00,20.98,20.98,20.93,20.94,18700.0,14.465,14.465,14.4306,14.4375,18700.0
2012-11-08 14:30:00,20.95,20.97,20.87,20.95,32000.0,14.4444,14.4581,14.3892,14.4444,32000.0
2012-11-08 15:00:00,20.96,21.0,20.95,21.0,44500.0,14.4512,14.4788,14.4444,14.4788,44500.0
2012-11-08 15:30:00,21.0,21.01,20.88,20.88,116400.0,14.4788,14.4857,14.3961,14.3961,116400.0
2012-11-09 09:30:00,20.71,21.02,20.66,20.88,39700.0,14.2789,14.4926,14.2444,14.3961,39700.0
2012-11-09 10:00:00,20.87,21.04,20.86,20.98,29000.0,14.3892,14.5064,14.3823,14.465,29000.0
2012-11-09 10:30:00,21.01,21.04,20.95,21.0,33400.0,14.4857,14.5064,14.4444,14.4788,33400.0
2012-11-09 11:00:00,21.02,21.05,20.92,20.94,17700.0,14.4926,14.5133,14.4237,14.4375,17700.0
2012-11-09 11:30:00,20.94,20.99,20.91,20.97,16100.0,14.4375,14.4719,14.4168,14.4581,16100.0
2012-11-09 12:00:00,20.98,21.02,20.96,21.02,20000.0,14.465,14.4926,14.4512,14.4926,20000.0
2012-11-09 12:30:00,21.01,21.02,20.97,20.97,13300.0,14.4857,14.4926,14.4581,14.4581,13300.0
2012-11-09 13:00:00,21.0,21.02,20.78,20.78,16400.0,14.4788,14.4926,14.3271,14.3271,16400.0
2012-11-09 13:30:00,20.78,20.82,20.73,20.82,21200.0,14.3271,14.3547,14.2927,14.3547,21200.0
2012-11-09 14:00:00,20.81,20.83,20.78,20.83,21800.0,14.3478,14.3616,14.3271,14.3616,21800.0
2012-11-09 14:30:00,20.85,20.9,20.84,20.84,10100.0,14.3754,14.4099,14.3685,14.3685,10100.0
2012-11-09 15:00:00,20.83,20.85,20.78,20.84,23700.0,14.3616,14.3754,14.3271,14.3685,23700.0
2012-11-09 15:30:00,20.83,20.84,20.73,20.75,54900.0,14.3616,14.3685,14.2927,14.3065,54900.0
2012-11-12 09:30:00,20.76,20.89,20.76,20.84,9100.0,14.3134,14.403,14.3134,14.3685,9100.0
2012-11-12 10:00:00,20.84,20.88,20.75,20.76,19200.0,14.3685,14.3961,14.3065,14.3134,19200.0
2012-11-12 10:30:00,20.75,20.78,20.67,20.67,15000.0,14.3065,14.3271,14.2513,14.2513,15000.0
2012-11-12 11:00:00,20.67,20.69,20.54,20.68,72800.0,14.2513,14.2651,14.1617,14.2582,72800.0
2012-11-12 11:30:00,20.68,20.69,20.59,20.6,11900.0,14.2582,14.2651,14.1961,14.203,11900.0
2012-11-12 12:00:00,20.61,20.61,20.58,20.61,7800.0,14.2099,14.2099,14.1893,14.2099,7800.0
2012-11-12 12:30:00,20.6,20.65,20.58,20.63,10900.0,14.203,14.2375,14.1893,14.2237,10900.0
2012-11-12 13:00:00,20.64,20.69,20.64,20.66,15300.0,14.2306,14.2651,14.2306,14.2444,15300.0
2012-11-12 13:30:00,20.66,20.66,20.61,20.63,12400.0,14.2444,14.2444,14.2099,14.2237,12400.0
2012-11-12 14:00:00,20.63,20.63,20.55,20.55,19400.0,14.2237,14.2237,14.1686,14.1686,19400.0
2012-11-12 14:30:00,20.56,20.58,20.5,20.58,43000.0,14.1755,14.1893,14.1341,14.1893,43000.0
2012-11-12 15:00:00,20.59,20.61,20.5,20.53,21900.0,14.1961,14.2099,14.1341,14.1548,21900.0
2012-11-12 15:30:00,20.53,20.59,20.5,20.58,85800.0,14.1548,14.1961,14.1341,14.1893,85800.0
2012-11-13 09:30:00,20.53,20.88,20.49,20.76,50400.0,14.1548,14.3961,14.1272,14.3134,50400.0
2012-11-13 10:00:00,20.72,20.76,20.58,20.6,21100.0,14.2858,14.3134,14.1893,14.203,21100.0
2012-11-13 10:30:00,20.6,20.7,20.54,20.7,14200.0,14.203,14.272,14.1617,14.272,14200.0
2012-11-13 11:00:00,20.7,20.73,20.6,20.71,35300.0,14.272,14.2927,14.203,14.2789,35300.0
2012-11-13 11:30:00,20.72,20.72,20.59,20.65,19100.0,14.2858,14.2858,14.1961,14.2375,19100.0
2012-11-13 12:00:00,20.62,20.65,20.5,20.53,19300.0,14.2168,14.2375,14.1341,14.1548,19300.0
2012-11-13 12:30:00,20.55,20.55,20.45,20.46,33000.0,14.1686,14.1686,14.0996,14.1065,33000.0
2012-11-13 13:00:00,20.47,20.52,20.45,20.47,24100.0,14.1134,14.1479,14.0996,14.1134,24100.0
2012-11-13 13:30:00,20.48,20.53,20.44,20.52,31500.0,14.1203,14.1548,14.0927,14.1479,31500.0
2012-11-13 14:00:00,20.53,20.57,20.49,20.52,24900.0,14.1548,14.1824,14.1272,14.1479,24900.0
2012-11-13 14:30:00,20.52,20.54,20.45,20.5,44000.0,14.1479,14.1617,14.0996,14.1341,44000.0
2012-11-13 15:00:00,20.5,20.52,20.43,20.48,62000.0,14.1341,14.1479,14.0858,14.1203,62000.0
2012-11-13 15:30:00,20.48,20.54,20.46,20.48,114200.0,14.1203,14.1617,14.1065,14.1203,114200.0
2012-11-14 09:30:00,20.49,20.6,20.4,20.47,20000.0,14.1272,14.203,14.0651,14.1134,20000.0
2012-11-14 10:00:00,20.45,20.47,20.35,20.39,12000.0,14.0996,14.1134,14.0307,14.0583,12000.0
2012-11-14 10:30:00,20.37,20.37,20.2,20.23,18800.0,14.0445,14.0445,13.9273,13.9479,18800.0
2012-11-14 11:00:00,20.23,20.31,20.23,20.3,17200.0,13.9479,14.0031,13.9479,13.9962,17200.0
2012-11-14 11:30:00,20.3,20.35,20.24,20.31,20000.0,13.9962,14.0307,13.9548,14.0031,20000.0
2012-11-14 12:00:00,20.31,20.31,20.19,20.22,22500.0,14.0031,14.0031,13.9204,13.941,22500.0
2012-11-14 12:30:00,20.24,20.26,20.12,20.14,63200.0,13.9548,13.9686,13.8721,13.8859,63200.0
2012-11-14 13:00:00,20.15,20.26,20.15,20.22,28600.0,13.8928,13.9686,13.8928,13.941,28600.0
2012-11-14 13:30:00,20.21,20.23,20.17,20.23,18100.0,13.9341,13.9479,13.9066,13.9479,18100.0
2012-11-14 14:00:00,20.23,20.25,20.13,20.21,53700.0,13.9479,13.9617,13.879,13.9341,53700.0
2012-11-14 14:30:00,20.18,20.21,20.15,20.17,42100.0,13.9135,13.9341,13.8928,13.9066,42100.0
2012-11-14 15:00:00,20.15,20.15,20.05,20.15,59200.0,13.8928,13.8928,13.8238,13.8928,59200.0
2012-11-14 15:30:00,20.14,20.16,20.06,20.12,119300.0,13.8859,13.8997,13.8307,13.8721,119300.0
2012-11-15 09:30:00,20.09,20.21,20.06,20.1,18900.0,13.8514,13.9341,13.8307,13.8583,18900.0
2012-11-15 10:00:00,20.08,20.18,20.05,20.11,16300.0,13.8445,13.9135,13.8238,13.8652,16300.0
2012-11-15 10:30:00,20.07,20.16,20.07,20.11,18900.0,13.8376,13.8997,13.8376,13.8652,18900.0
2012-11-15 11:00:00,20.09,20.12,19.95,20.0,30500.0,13.8514,13.8721,13.7549,13.7894,30500.0
2012-11-15 11:30:00,19.97,20.01,19.92,20.0,45000.0,13.7687,13.7963,13.7342,13.7894,45000.0
2012-11-15 12:00:00,19.99,20.01,19.85,19.86,21000.0,13.7825,13.7963,13.6859,13.6928,21000.0
2012-11-15 12:30:00,19.86,19.95,19.83,19.89,28600.0,13.6928,13.7549,13.6721,13.7135,28600.0
2012-11-15 13:00:00,19.9,19.95,19.86,19.95,37900.0,13.7204,13.7549,13.6928,13.7549,37900.0
2012-11-15 13:30:00,19.97,20.07,19.95,20.02,37200.0,13.7687,13.8376,13.7549,13.8031,37200.0
2012-11-15 14:00:00,20.02,20.03,19.93,19.94,19000.0,13.8031,13.81,13.7411,13.748,19000.0
2012-11-15 14:30:00,19.95,19.95,19.88,19.9,33200.0,13.7549,13.7549,13.7066,13.7204,33200.0
2012-11-15 15:00:00,19.89,19.89,19.82,19.83,47700.0,13.7135,13.7135,13.6653,13.6721,47700.0
2012-11-15 15:30:00,19.83,19.9,19.8,19.89,120300.0,13.6721,13.7204,13.6515,13.7135,120300.0
2012-11-16 09:30:00,19.91,20.01,19.75,19.87,62700.0,13.7273,13.7963,13.617,13.6997,62700.0
2012-11-16 10:00:00,19.86,19.87,19.7,19.75,34500.0,13.6928,13.6997,13.5825,13.617,34500.0
2012-11-16 10:30:00,19.74,19.86,19.6,19.61,47600.0,13.6101,13.6928,13.5136,13.5205,47600.0
2012-11-16 11:00:00,19.61,19.64,19.5,19.51,34900.0,13.5205,13.5412,13.4446,13.4515,34900.0
2012-11-16 11:30:00,19.51,19.71,19.51,19.7,26400.0,13.4515,13.5894,13.4515,13.5825,26400.0
2012-11-16 12:00:00,19.71,19.74,19.63,19.69,20100.0,13.5894,13.6101,13.5343,13.5756,20100.0
2012-11-16 12:30:00,19.7,19.76,19.69,19.73,16800.0,13.5825,13.6239,13.5756,13.6032,16800.0
2012-11-16 13:00:00,19.72,19.76,19.68,19.7,34000.0,13.5963,13.6239,13.5687,13.5825,34000.0
2012-11-16 13:30:00,19.7,19.73,19.66,19.73,17700.0,13.5825,13.6032,13.5549,13.6032,17700.0
2012-11-16 14:00:00,19.72,19.74,19.62,19.69,28200.0,13.5963,13.6101,13.5274,13.5756,28200.0
2012-11-16 14:30:00,19.69,19.82,19.62,19.78,31600.0,13.5756,13.6653,13.5274,13.6377,31600.0
2012-11-16 15:00:00,19.77,19.83,19.76,19.81,30900.0,13.6308,13.6721,13.6239,13.6584,30900.0
2012-11-16 15:30:00,19.82,19.95,19.79,19.86,113500.0,13.6653,13.7549,13.6446,13.6928,113500.0
2012-11-19 09:30:00,20.12,20.29,20.01,20.28,76500.0,13.8721,13.9893,13.7963,13.9824,76500.0
2012-11-19 10:00:00,20.26,20.28,20.13,20.16,54400.0,13.9686,13.9824,13.879,13.8997,54400.0
2012-11-19 10:30:00,20.15,20.2,20.1,20.11,36200.0,13.8928,13.9273,13.8583,13.8652,36200.0
2012-11-19 11:00:00,20.1,20.12,20.02,20.06,37500.0,13.8583,13.8721,13.8031,13.8307,37500.0
2012-11-19 11:30:00,20.07,20.09,20.03,20.05,17900.0,13.8376,13.8514,13.81,13.8238,17900.0
2012-11-19 12:00:00,20.05,20.1,20.01,20.02,28700.0,13.8238,13.8583,13.7963,13.8031,28700.0
2012-11-19 12:30:00,20.02,20.05,20.02,20.03,17900.0,13.8031,13.8238,13.8031,13.81,17900.0
2012-11-19 13:00:00,20.03,20.08,20.03,20.04,18900.0,13.81,13.8445,13.81,13.8169,18900.0
2012-11-19 13:30:00,20.04,20.14,20.04,20.11,39800.0,13.8169,13.8859,13.8169,13.8652,39800.0
2012-11-19 14:00:00,20.12,20.14,20.09,20.11,52500.0,13.8721,13.8859,13.8514,13.8652,52500.0
2012-11-19 14:30:00,20.11,20.26,20.11,20.23,31700.0,13.8652,13.9686,13.8652,13.9479,31700.0
2012-11-19 15:00:00,20.22,20.31,20.21,20.29,25700.0,13.941,14.0031,13.9341,13.9893,25700.0
2012-11-19 15:30:00,20.31,20.33,20.23,20.33,102300.0,14.0031,14.0169,13.9479,14.0169,102300.0
2012-11-20 09:30:00,20.31,20.31,20.15,20.18,61600.0,14.0031,14.0031,13.8928,13.9135,61600.0
2012-11-20 10:00:00,20.18,20.2,20.1,20.17,26700.0,13.9135,13.9273,13.8583,13.9066,26700.0
2012-11-20 10:30:00,20.17,20.18,20.11,20.17,25600.0,13.9066,13.9135,13.8652,13.9066,25600.0
2012-11-20 11:00:00,20.16,20.27,20.13,20.27,51700.0,13.8997,13.9755,13.879,13.9755,51700.0
2012-11-20 11:30:00,20.29,20.4,20.29,20.38,28300.0,13.9893,14.0651,13.9893,14.0514,28300.0
2012-11-20 12:00:00,20.37,20.38,20.31,20.33,11400.0,14.0445,14.0514,14.0031,14.0169,11400.0
2012-11-20 12:30:00,20.33,20.39,20.32,20.35,27200.0,14.0169,14.0583,14.01,14.0307,27200.0
2012-11-20 13:00:00,20.35,20.35,20.23,20.27,74800.0,14.0307,14.0307,13.9479,13.9755,74800.0
2012-11-20 13:30:00,20.28,20.38,20.22,20.38,57000.0,13.9824,14.0514,13.941,14.0514,57000.0
2012-11-20 14:00:00,20.38,20.45,20.34,20.45,25200.0,14.0514,14.0996,14.0238,14.0996,25200.0
2012-11-20 14:30:00,20.46,20.46,20.39,20.41,16400.0,14.1065,14.1065,14.0583,14.072,16400.0
2012-11-20 15:00:00,20.42,20.46,20.37,20.37,35400.0,14.0789,14.1065,14.0445,14.0445,35400.0
2012-11-20 15:30:00,20.38,20.44,20.38,20.44,74600.0,14.0514,14.0927,14.0514,14.0927,74600.0
2012-11-21 09:30:00,20.5,20.58,20.35,20.52,42700.0,14.1341,14.1893,14.0307,14.1479,42700.0
2012-11-21 10:00:00,20.52,20.53,20.44,20.46,18300.0,14.1479,14.1548,14.0927,14.1065,18300.0
2012-11-21 10:30:00,20.46,20.48,20.43,20.47,19000.0,14.1065,14.1203,14.0858,14.1134,19000.0
2012-11-21 11:00:00,20.47,20.53,20.47,20.51,12200.0,14.1134,14.1548,14.1134,14.141,12200.0
2012-11-21 11:30:00,20.52,20.52,20.49,20.5,9900.0,14.1479,14.1479,14.1272,14.1341,9900.0
2012-11-21 12:00:00,20.51,20.55,20.5,20.55,12300.0,14.141,14.1686,14.1341,14.1686,12300.0
2012-11-21 12:30:00,20.55,20.57,20.53,20.55,8300.0,14.1686,14.1824,14.1548,14.1686,8300.0
2012-11-21 13:00:00,20.54,20.56,20.53,20.54,9400.0,14.1617,14.1755,14.1548,14.1617,9400.0
2012-11-21 13:30:00,20.54,20.59,20.54,20.56,14400.0,14.1617,14.1961,14.1617,14.1755,14400.0
2012-11-21 14:00:00,20.57,20.58,20.53,20.56,9300.0,14.1824,14.1893,14.1548,14.1755,9300.0
2012-11-21 14:30:00,20.56,20.57,20.54,20.55,9200.0,14.1755,14.1824,14.1617,14.1686,9200.0
2012-11-21 15:00:00,20.55,20.59,20.55,20.57,27900.0,14.1686,14.1961,14.1686,14.1824,27900.0
2012-11-21 15:30:00,20.57,20.59,20.55,20.59,58300.0,14.1824,14.1961,14.1686,14.1961,58300.0
2012-11-23 09:30:00,20.75,20.87,20.6,20.8,39600.0,14.3065,14.3892,14.203,14.3409,39600.0
2012-11-23 10:00:00,20.82,21.0,20.78,20.98,28200.0,14.3547,14.4788,14.3271,14.465,28200.0
2012-11-23 10:30:00,20.97,20.97,20.86,20.86,18100.0,14.4581,14.4581,14.3823,14.3823,18100.0
2012-11-23 11:00:00,20.87,20.91,20.84,20.86,32800.0,14.3892,14.4168,14.3685,14.3823,32800.0
2012-11-23 11:30:00,20.86,20.86,20.8,20.81,8500.0,14.3823,14.3823,14.3409,14.3478,8500.0
2012-11-23 12:00:00,20.8,20.84,20.76,20.78,16600.0,14.3409,14.3685,14.3134,14.3271,16600.0
2012-11-23 12:30:00,20.78,20.86,20.77,20.85,33700.0,14.3271,14.3823,14.3202,14.3754,33700.0
2012-11-26 09:30:00,20.83,20.96,20.73,20.94,29500.0,14.3616,14.4512,14.2927,14.4375,29500.0
2012-11-26 10:00:00,20.93,20.93,20.8,20.82,18800.0,14.4306,14.4306,14.3409,14.3547,18800.0
2012-11-26 10:30:00,20.82,20.88,20.81,20.85,19800.0,14.3547,14.3961,14.3478,14.3754,19800.0
2012-11-26 11:00:00,20.84,20.86,20.78,20.81,18000.0,14.3685,14.3823,14.3271,14.3478,18000.0
2012-11-26 11:30:00,20.81,20.89,20.81,20.87,10300.0,14.3478,14.403,14.3478,14.3892,10300.0
2012-11-26 12:00:00,20.88,20.88,20.84,20.85,11800.0,14.3961,14.3961,14.3685,14.3754,11800.0
2012-11-26 12:30:00,20.84,20.87,20.81,20.85,13100.0,14.3685,14.3892,14.3478,14.3754,13100.0
2012-11-26 13:00:00,20.86,20.94,20.84,20.9,21700.0,14.3823,14.4375,14.3685,14.4099,21700.0
2012-11-26 13:30:00,20.9,20.92,20.87,20.91,17700.0,14.4099,14.4237,14.3892,14.4168,17700.0
2012-11-26 14:00:00,20.9,20.92,20.87,20.9,15900.0,14.4099,14.4237,14.3892,14.4099,15900.0
2012-11-26 14:30:00,20.9,20.95,20.89,20.95,18400.0,14.4099,14.4444,14.403,14.4444,18400.0
2012-11-26 15:00:00,20.94,20.99,20.94,20.98,45100.0,14.4375,14.4719,14.4375,14.465,45100.0
2012-11-26 15:30:00,20.97,20.99,20.92,20.98,65600.0,14.4581,14.4719,14.4237,14.465,65600.0
2012-11-27 09:30:00,21.07,21.17,20.91,20.95,20700.0,14.5271,14.596,14.4168,14.4444,20700.0
2012-11-27 10:00:00,20.94,20.94,20.86,20.93,14800.0,14.4375,14.4375,14.3823,14.4306,14800.0
2012-11-27 10:30:00,20.88,20.95,20.88,20.93,11300.0,14.3961,14.4444,14.3961,14.4306,11300.0
2012-11-27 11:00:00,20.93,21.09,20.93,21.07,54400.0,14.4306,14.5409,14.4306,14.5271,54400.0
2012-11-27 11:30:00,21.06,21.17,21.04,21.16,22200.0,14.5202,14.596,14.5064,14.5891,22200.0
2012-11-27 12:00:00,21.16,21.2,21.11,21.15,70900.0,14.5891,14.6167,14.5547,14.5822,70900.0
2012-11-27 12:30:00,21.14,21.21,21.13,21.21,30400.0,14.5754,14.6236,14.5685,14.6236,30400.0
2012-11-27 13:00:00,21.21,21.21,21.12,21.14,29700.0,14.6236,14.6236,14.5616,14.5754,29700.0
2012-11-27 13:30:00,21.13,21.14,21.08,21.09,26100.0,14.5685,14.5754,14.534,14.5409,26100.0
2012-11-27 14:00:00,21.09,21.1,20.93,20.94,29100.0,14.5409,14.5478,14.4306,14.4375,29100.0
2012-11-27 14:30:00,20.95,20.97,20.87,20.92,43800.0,14.4444,14.4581,14.3892,14.4237,43800.0
2012-11-27 15:00:00,20.92,20.95,20.88,20.92,37100.0,14.4237,14.4444,14.3961,14.4237,37100.0
2012-11-27 15:30:00,20.92,20.93,20.78,20.8,116000.0,14.4237,14.4306,14.3271,14.3409,116000.0
2012-11-28 09:30:00,20.68,20.74,20.53,20.58,18900.0,14.2582,14.2996,14.1548,14.1893,18900.0
2012-11-28 10:00:00,20.57,20.66,20.48,20.64,19500.0,14.1824,14.2444,14.1203,14.2306,19500.0
2012-11-28 10:30:00,20.65,20.74,20.61,20.64,17100.0,14.2375,14.2996,14.2099,14.2306,17100.0
2012-11-28 11:00:00,20.64,20.79,20.63,20.72,16400.0,14.2306,14.334,14.2237,14.2858,16400.0
2012-11-28 11:30:00,20.73,20.73,20.63,20.65,16900.0,14.2927,14.2927,14.2237,14.2375,16900.0
2012-11-28 12:00:00,20.64,20.73,20.58,20.69,15200.0,14.2306,14.2927,14.1893,14.2651,15200.0
2012-11-28 12:30:00,20.7,20.72,20.64,20.67,15300.0,14.272,14.2858,14.2306,14.2513,15300.0
2012-11-28 13:00:00,20.67,20.68,20.63,20.66,14200.0,14.2513,14.2582,14.2237,14.2444,14200.0
2012-11-28 13:30:00,20.66,20.71,20.66,20.7,16200.0,14.2444,14.2789,14.2444,14.272,16200.0
2012-11-28 14:00:00,20.7,20.71,20.68,20.69,11600.0,14.272,14.2789,14.2582,14.2651,11600.0
2012-11-28 14:30:00,20.7,20.72,20.68,20.72,13900.0,14.272,14.2858,14.2582,14.2858,13900.0
2012-11-28 15:00:00,20.72,20.75,20.69,20.75,34700.0,14.2858,14.3065,14.2651,14.3065,34700.0
2012-11-28 15:30:00,20.75,20.82,20.73,20.8,115400.0,14.3065,14.3547,14.2927,14.3409,115400.0
2012-11-29 09:30:00,20.91,20.97,20.79,20.88,26000.0,14.4168,14.4581,14.334,14.3961,26000.0
2012-11-29 10:00:00,20.9,20.95,20.77,20.84,16800.0,14.4099,14.4444,14.3202,14.3685,16800.0
2012-11-29 10:30:00,20.84,20.89,20.77,20.89,12000.0,14.3685,14.403,14.3202,14.403,12000.0
2012-11-29 11:00:00,20.9,20.96,20.86,20.88,25300.0,14.4099,14.4512,14.3823,14.3961,25300.0
2012-11-29 11:30:00,20.89,20.9,20.75,20.8,34800.0,14.403,14.4099,14.3065,14.3409,34800.0
2012-11-29 12:00:00,20.8,20.86,20.74,20.8,13600.0,14.3409,14.3823,14.2996,14.3409,13600.0
2012-11-29 12:30:00,20.82,20.82,20.78,20.81,14700.0,14.3547,14.3547,14.3271,14.3478,14700.0
2012-11-29 13:00:00,20.8,20.83,20.78,20.81,15100.0,14.3409,14.3616,14.3271,14.3478,15100.0
2012-11-29 13:30:00,20.82,20.83,20.79,20.82,27800.0,14.3547,14.3616,14.334,14.3547,27800.0
2012-11-29 14:00:00,20.81,20.82,20.77,20.77,26200.0,14.3478,14.3547,14.3202,14.3202,26200.0
2012-11-29 14:30:00,20.77,20.8,20.74,20.74,45700.0,14.3202,14.3409,14.2996,14.2996,45700.0
2012-11-29 15:00:00,20.75,20.76,20.66,20.71,52800.0,14.3065,14.3134,14.2444,14.2789,52800.0
2012-11-29 15:30:00,20.71,20.75,20.69,20.74,109000.0,14.2789,14.3065,14.2651,14.2996,109000.0
2012-11-30 09:30:00,20.82,20.92,20.68,20.71,55500.0,14.3547,14.4237,14.2582,14.2789,55500.0
2012-11-30 10:00:00,20.75,20.8,20.73,20.74,29700.0,14.3065,14.3409,14.2927,14.2996,29700.0
2012-11-30 10:30:00,20.73,20.75,20.64,20.67,25400.0,14.2927,14.3065,14.2306,14.2513,25400.0
2012-11-30 11:00:00,20.69,20.71,20.64,20.67,22900.0,14.2651,14.2789,14.2306,14.2513,22900.0
2012-11-30 11:30:00,20.66,20.71,20.62,20.69,16000.0,14.2444,14.2789,14.2168,14.2651,16000.0
2012-11-30 12:00:00,20.68,20.71,20.67,20.68,22400.0,14.2582,14.2789,14.2513,14.2582,22400.0
2012-11-30 12:30:00,20.7,20.75,20.65,20.67,20500.0,14.272,14.3065,14.2375,14.2513,20500.0
2012-11-30 13:00:00,20.67,20.69,20.63,20.68,18700.0,14.2513,14.2651,14.2237,14.2582,18700.0
2012-11-30 13:30:00,20.67,20.81,20.63,20.81,45200.0,14.2513,14.3478,14.2237,14.3478,45200.0
2012-11-30 14:00:00,20.81,20.81,20.69,20.73,23000.0,14.3478,14.3478,14.2651,14.2927,23000.0
2012-11-30 14:30:00,20.72,20.73,20.64,20.66,24100.0,14.2858,14.2927,14.2306,14.2444,24100.0
2012-11-30 15:00:00,20.65,20.74,20.63,20.68,60500.0,14.2375,14.2996,14.2237,14.2582,60500.0
2012-11-30 15:30:00,20.69,20.76,20.66,20.72,115700.0,14.2651,14.3134,14.2444,14.2858,115700.0
2012-12-03 09:30:00,20.86,20.94,20.75,20.78,23100.0,14.3823,14.4375,14.3065,14.3271,23100.0
2012-12-03 10:00:00,20.78,20.85,20.68,20.84,15800.0,14.3271,14.3754,14.2582,14.3685,15800.0
2012-12-03 10:30:00,20.85,20.85,20.79,20.79,10400.0,14.3754,14.3754,14.334,14.334,10400.0
2012-12-03 11:00:00,20.79,20.84,20.76,20.8,15700.0,14.334,14.3685,14.3134,14.3409,15700.0
2012-12-03 11:30:00,20.77,20.85,20.76,20.83,12100.0,14.3202,14.3754,14.3134,14.3616,12100.0
2012-12-03 12:00:00,20.81,20.82,20.76,20.76,32200.0,14.3478,14.3547,14.3134,14.3134,32200.0
2012-12-03 12:30:00,20.79,20.79,20.74,20.74,13500.0,14.334,14.334,14.2996,14.2996,13500.0
2012-12-03 13:00:00,20.73,20.73,20.67,20.67,11200.0,14.2927,14.2927,14.2513,14.2513,11200.0
2012-12-03 13:30:00,20.67,20.67,20.56,20.6,24900.0,14.2513,14.2513,14.1755,14.203,24900.0
2012-12-03 14:00:00,20.6,20.69,20.6,20.65,17000.0,14.203,14.2651,14.203,14.2375,17000.0
2012-12-03 14:30:00,20.65,20.66,20.59,20.64,14300.0,14.2375,14.2444,14.1961,14.2306,14300.0
2012-12-03 15:00:00,20.64,20.68,20.6,20.61,29900.0,14.2306,14.2582,14.203,14.2099,29900.0
2012-12-03 15:30:00,20.61,20.65,20.58,20.61,78300.0,14.2099,14.2375,14.1893,14.2099,78300.0
2012-12-04 09:30:00,20.6,20.94,20.56,20.85,42100.0,14.203,14.4375,14.1755,14.3754,42100.0
2012-12-04 10:00:00,20.85,20.98,20.81,20.81,37400.0,14.3754,14.465,14.3478,14.3478,37400.0
2012-12-04 10:30:00,20.81,20.87,20.75,20.83,32100.0,14.3478,14.3892,14.3065,14.3616,32100.0
2012-12-04 11:00:00,20.82,20.82,20.67,20.71,17300.0,14.3547,14.3547,14.2513,14.2789,17300.0
2012-12-04 11:30:00,20.7,20.75,20.68,20.7,14100.0,14.272,14.3065,14.2582,14.272,14100.0
2012-12-04 12:00:00,20.7,20.7,20.63,20.66,14800.0,14.272,14.272,14.2237,14.2444,14800.0
2012-12-04 12:30:00,20.66,20.69,20.64,20.68,40700.0,14.2444,14.2651,14.2306,14.2582,40700.0
2012-12-04 13:00:00,20.68,20.76,20.66,20.76,31800.0,14.2582,14.3134,14.2444,14.3134,31800.0
2012-12-04 13:30:00,20.74,20.93,20.74,20.87,63200.0,14.2996,14.4306,14.2996,14.3892,63200.0
2012-12-04 14:00:00,20.88,20.89,20.86,20.89,9500.0,14.3961,14.403,14.3823,14.403,9500.0
2012-12-04 14:30:00,20.87,20.92,20.85,20.89,15900.0,14.3892,14.4237,14.3754,14.403,15900.0
2012-12-04 15:00:00,20.89,20.96,20.89,20.96,38300.0,14.403,14.4512,14.403,14.4512,38300.0
2012-12-04 15:30:00,20.96,20.97,20.86,20.94,143300.0,14.4512,14.4581,14.3823,14.4375,143300.0
2012-12-05 09:30:00,20.92,21.04,20.83,20.98,27300.0,14.4237,14.5064,14.3616,14.465,27300.0
2012-12-05 10:00:00,20.98,21.0,20.89,20.93,223800.0,14.465,14.4788,14.403,14.4306,223800.0
2012-12-05 10:30:00,20.92,20.96,20.83,20.9,28500.0,14.4237,14.4512,14.3616,14.4099,28500.0
2012-12-05 11:00:00,20.91,21.02,20.91,21.0,27100.0,14.4168,14.4926,14.4168,14.4788,27100.0
2012-12-05 11:30:00,21.01,21.15,21.01,21.15,19300.0,14.4857,14.5822,14.4857,14.5822,19300.0
2012-12-05 12:00:00,21.16,21.23,21.16,21.2,27200.0,14.5891,14.6374,14.5891,14.6167,27200.0
2012-12-05 12:30:00,21.2,21.27,21.19,21.21,27000.0,14.6167,14.665,14.6098,14.6236,27000.0
2012-12-05 13:00:00,21.21,21.31,21.2,21.26,49100.0,14.6236,14.6926,14.6167,14.6581,49100.0
2012-12-05 13:30:00,21.26,21.29,21.24,21.28,31100.0,14.6581,14.6788,14.6443,14.6719,31100.0
2012-12-05 14:00:00,21.29,21.33,21.28,21.3,45900.0,14.6788,14.7064,14.6719,14.6857,45900.0
2012-12-05 14:30:00,21.3,21.35,21.29,21.29,38700.0,14.6857,14.7201,14.6788,14.6788,38700.0
2012-12-05 15:00:00,21.29,21.3,21.24,21.25,48500.0,14.6788,14.6857,14.6443,14.6512,48500.0
2012-12-05 15:30:00,21.25,21.27,21.21,21.23,63700.0,14.6512,14.665,14.6236,14.6374,63700.0
2012-12-06 09:30:00,21.23,21.35,21.12,21.19,9000.0,14.6374,14.7201,14.5616,14.6098,9000.0
2012-12-06 10:00:00,21.16,21.18,21.06,21.06,25000.0,14.5891,14.6029,14.5202,14.5202,25000.0
2012-12-06 10:30:00,21.07,21.25,21.07,21.22,10700.0,14.5271,14.6512,14.5271,14.6305,10700.0
2012-12-06 11:00:00,21.22,21.25,21.14,21.22,15200.0,14.6305,14.6512,14.5754,14.6305,15200.0
2012-12-06 11:30:00,21.24,21.26,21.2,21.22,8700.0,14.6443,14.6581,14.6167,14.6305,8700.0
2012-12-06 12:00:00,21.21,21.24,21.14,21.14,7400.0,14.6236,14.6443,14.5754,14.5754,7400.0
2012-12-06 12:30:00,21.14,21.17,21.13,21.13,10600.0,14.5754,14.596,14.5685,14.5685,10600.0
2012-12-06 13:00:00,21.12,21.21,21.11,21.19,9200.0,14.5616,14.6236,14.5547,14.6098,9200.0
2012-12-06 13:30:00,21.19,21.23,21.19,21.23,7500.0,14.6098,14.6374,14.6098,14.6374,7500.0
2012-12-06 14:00:00,21.23,21.24,21.2,21.23,11800.0,14.6374,14.6443,14.6167,14.6374,11800.0
2012-12-06 14:30:00,21.22,21.25,21.17,21.19,17000.0,14.6305,14.6512,14.596,14.6098,17000.0
2012-12-06 15:00:00,21.18,21.22,21.18,21.2,13700.0,14.6029,14.6305,14.6029,14.6167,13700.0
2012-12-06 15:30:00,21.2,21.28,21.2,21.28,49600.0,14.6167,14.6719,14.6167,14.6719,49600.0
2012-12-07 09:30:00,21.32,21.32,21.06,21.07,14200.0,14.6995,14.6995,14.5202,14.5271,14200.0
2012-12-07 10:00:00,21.07,21.19,21.07,21.18,29300.0,14.5271,14.6098,14.5271,14.6029,29300.0
2012-12-07 10:30:00,21.14,21.17,21.1,21.17,19100.0,14.5754,14.596,14.5478,14.596,19100.0
2012-12-07 11:00:00,21.17,21.21,21.11,21.17,11900.0,14.596,14.6236,14.5547,14.596,11900.0
2012-12-07 11:30:00,21.2,21.25,21.19,21.2,10200.0,14.6167,14.6512,14.6098,14.6167,10200.0
2012-12-07 12:00:00,21.2,21.23,21.2,21.21,7600.0,14.6167,14.6374,14.6167,14.6236,7600.0
2012-12-07 12:30:00,21.21,21.23,21.19,21.23,9900.0,14.6236,14.6374,14.6098,14.6374,9900.0
2012-12-07 13:00:00,21.24,21.28,21.24,21.26,7900.0,14.6443,14.6719,14.6443,14.6581,7900.0
2012-12-07 13:30:00,21.27,21.29,21.26,21.28,10700.0,14.665,14.6788,14.6581,14.6719,10700.0
2012-12-07 14:00:00,21.28,21.28,21.25,21.28,11100.0,14.6719,14.6719,14.6512,14.6719,11100.0
2012-12-07 14:30:00,21.27,21.29,21.21,21.25,15500.0,14.665,14.6788,14.6236,14.6512,15500.0
2012-12-07 15:00:00,21.25,21.25,21.2,21.22,22800.0,14.6512,14.6512,14.6167,14.6305,22800.0
2012-12-07 15:30:00,21.23,21.25,21.21,21.24,36800.0,14.6374,14.6512,14.6236,14.6443,36800.0
2012-12-10 09:30:00,21.31,21.35,21.16,21.29,78300.0,14.6926,14.7201,14.5891,14.6788,78300.0
2012-12-10 10:00:00,21.3,21.37,21.29,21.34,26000.0,14.6857,14.7339,14.6788,14.7132,26000.0
2012-12-10 10:30:00,21.34,21.39,21.31,21.37,87600.0,14.7132,14.7477,14.6926,14.7339,87600.0
2012-12-10 11:00:00,21.39,21.6,21.35,21.54,120700.0,14.7477,14.8925,14.7201,14.8511,120700.0
2012-12-10 11:30:00,21.54,21.6,21.53,21.58,21700.0,14.8511,14.8925,14.8442,14.8787,21700.0
2012-12-10 12:00:00,21.59,21.65,21.59,21.62,24200.0,14.8856,14.927,14.8856,14.9063,24200.0
2012-12-10 12:30:00,21.61,21.66,21.61,21.64,25300.0,14.8994,14.9339,14.8994,14.9201,25300.0
2012-12-10 13:00:00,21.65,21.69,21.64,21.69,25200.0,14.927,14.9546,14.9201,14.9546,25200.0
2012-12-10 13:30:00,21.68,21.71,21.66,21.69,26700.0,14.9477,14.9683,14.9339,14.9546,26700.0
2012-12-10 14:00:00,21.69,21.69,21.62,21.64,17400.0,14.9546,14.9546,14.9063,14.9201,17400.0
2012-12-10 14:30:00,21.63,21.64,21.57,21.64,18600.0,14.9132,14.9201,14.8718,14.9201,18600.0
2012-12-10 15:00:00,21.64,21.69,21.63,21.69,52700.0,14.9201,14.9546,14.9132,14.9546,52700.0
2012-12-10 15:30:00,21.68,21.75,21.63,21.66,107100.0,14.9477,14.9959,14.9132,14.9339,107100.0
2012-12-11 09:30:00,21.81,21.94,21.68,21.9,35400.0,15.0373,15.1269,14.9477,15.0993,35400.0
2012-12-11 10:00:00,21.86,21.93,21.71,21.72,27400.0,15.0718,15.12,14.9683,14.9752,27400.0
2012-12-11 10:30:00,21.72,21.76,21.7,21.75,18600.0,14.9752,15.0028,14.9615,14.9959,18600.0
2012-12-11 11:00:00,21.76,21.82,21.72,21.79,32700.0,15.0028,15.0442,14.9752,15.0235,32700.0
2012-12-11 11:30:00,21.79,21.8,21.69,21.73,19700.0,15.0235,15.0304,14.9546,14.9821,19700.0
2012-12-11 12:00:00,21.73,21.79,21.68,21.75,17900.0,14.9821,15.0235,14.9477,14.9959,17900.0
2012-12-11 12:30:00,21.76,21.82,21.74,21.79,27500.0,15.0028,15.0442,14.989,15.0235,27500.0
2012-12-11 13:00:00,21.8,21.83,21.79,21.83,18000.0,15.0304,15.0511,15.0235,15.0511,18000.0
2012-12-11 13:30:00,21.82,21.86,21.8,21.81,27500.0,15.0442,15.0718,15.0304,15.0373,27500.0
2012-12-11 14:00:00,21.81,21.85,21.79,21.83,28900.0,15.0373,15.0649,15.0235,15.0511,28900.0
2012-12-11 14:30:00,21.82,21.83,21.75,21.75,26700.0,15.0442,15.0511,14.9959,14.9959,26700.0
2012-12-11 15:00:00,21.74,21.76,21.69,21.72,26100.0,14.989,15.0028,14.9546,14.9752,26100.0
2012-12-11 15:30:00,21.74,21.81,21.72,21.8,70700.0,14.989,15.0373,14.9752,15.0304,70700.0
2012-12-12 09:30:00,21.86,21.86,21.74,21.83,14200.0,15.0718,15.0718,14.989,15.0511,14200.0
2012-12-12 10:00:00,21.84,21.9,21.81,21.83,21800.0,15.058,15.0993,15.0373,15.0511,21800.0
2012-12-12 10:30:00,21.85,21.85,21.78,21.81,24300.0,15.0649,15.0649,15.0166,15.0373,24300.0
2012-12-12 11:00:00,21.81,21.83,21.76,21.76,21400.0,15.0373,15.0511,15.0028,15.0028,21400.0
2012-12-12 11:30:00,21.75,21.78,21.73,21.73,21500.0,14.9959,15.0166,14.9821,14.9821,21500.0
2012-12-12 12:00:00,21.73,21.79,21.73,21.77,14900.0,14.9821,15.0235,14.9821,15.0097,14900.0
2012-12-12 12:30:00,21.78,21.88,21.72,21.85,23100.0,15.0166,15.0856,14.9752,15.0649,23100.0
2012-12-12 13:00:00,21.86,21.89,21.78,21.81,25200.0,15.0718,15.0925,15.0166,15.0373,25200.0
2012-12-12 13:30:00,21.82,21.84,21.73,21.73,18600.0,15.0442,15.058,14.9821,14.9821,18600.0
2012-12-12 14:00:00,21.74,21.76,21.68,21.71,39700.0,14.989,15.0028,14.9477,14.9683,39700.0
2012-12-12 14:30:00,21.7,21.72,21.67,21.7,14500.0,14.9615,14.9752,14.9408,14.9615,14500.0
2012-12-12 15:00:00,21.7,21.7,21.5,21.52,40900.0,14.9615,14.9615,14.8236,14.8374,40900.0
2012-12-12 15:30:00,21.51,21.55,21.44,21.54,64500.0,14.8305,14.858,14.7822,14.8511,64500.0
2012-12-13 09:30:00,21.49,21.66,21.48,21.55,17900.0,14.8167,14.9339,14.8098,14.858,17900.0
2012-12-13 10:00:00,21.58,21.65,21.54,21.54,19300.0,14.8787,14.927,14.8511,14.8511,19300.0
2012-12-13 10:30:00,21.54,21.57,21.36,21.39,26100.0,14.8511,14.8718,14.727,14.7477,26100.0
2012-12-13 11:00:00,21.39,21.47,21.34,21.36,18900.0,14.7477,14.8029,14.7132,14.727,18900.0
2012-12-13 11:30:00,21.37,21.39,21.31,21.39,18900.0,14.7339,14.7477,14.6926,14.7477,18900.0
2012-12-13 12:00:00,21.39,21.4,21.31,21.32,22400.0,14.7477,14.7546,14.6926,14.6995,22400.0
2012-12-13 12:30:00,21.32,21.33,21.25,21.27,20700.0,14.6995,14.7064,14.6512,14.665,20700.0
2012-12-13 13:00:00,21.29,21.38,21.29,21.38,11400.0,14.6788,14.7408,14.6788,14.7408,11400.0
2012-12-13 13:30:00,21.38,21.4,21.37,21.4,13300.0,14.7408,14.7546,14.7339,14.7546,13300.0
2012-12-13 14:00:00,21.4,21.4,21.26,21.3,17200.0,14.7546,14.7546,14.6581,14.6857,17200.0
2012-12-13 14:30:00,21.29,21.35,21.27,21.34,17700.0,14.6788,14.7201,14.665,14.7132,17700.0
2012-12-13 15:00:00,21.35,21.41,21.33,21.37,32900.0,14.7201,14.7615,14.7064,14.7339,32900.0
2012-12-13 15:30:00,21.37,21.48,21.35,21.38,56600.0,14.7339,14.8098,14.7201,14.7408,56600.0
2012-12-14 09:30:00,21.21,21.57,20.97,21.49,32500.0,14.6236,14.8718,14.4581,14.8167,32500.0
2012-12-14 10:00:00,21.49,21.57,21.44,21.5,26800.0,14.8167,14.8718,14.7822,14.8236,26800.0
2012-12-14 10:30:00,21.5,21.57,21.44,21.55,25600.0,14.8236,14.8718,14.7822,14.858,25600.0
2012-12-14 11:00:00,21.55,21.55,21.43,21.45,35100.0,14.858,14.858,14.7753,14.7891,35100.0
2012-12-14 11:30:00,21.47,21.47,21.4,21.41,27000.0,14.8029,14.8029,14.7546,14.7615,27000.0
2012-12-14 12:00:00,21.41,21.48,21.41,21.44,30400.0,14.7615,14.8098,14.7615,14.7822,30400.0
2012-12-14 12:30:00,21.44,21.45,21.4,21.41,25000.0,14.7822,14.7891,14.7546,14.7615,25000.0
2012-12-14 13:00:00,21.42,21.45,21.39,21.41,18300.0,14.7684,14.7891,14.7477,14.7615,18300.0
2012-12-14 13:30:00,21.39,21.44,21.38,21.43,20300.0,14.7477,14.7822,14.7408,14.7753,20300.0
2012-12-14 14:00:00,21.43,21.44,21.4,21.43,14500.0,14.7753,14.7822,14.7546,14.7753,14500.0
2012-12-14 14:30:00,21.42,21.43,21.33,21.34,25200.0,14.7684,14.7753,14.7064,14.7132,25200.0
2012-12-14 15:00:00,21.34,21.4,21.33,21.35,31300.0,14.7132,14.7546,14.7064,14.7201,31300.0
2012-12-14 15:30:00,21.34,21.44,21.34,21.44,77200.0,14.7132,14.7822,14.7132,14.7822,77200.0
2012-12-17 09:30:00,21.38,21.62,21.38,21.6,43300.0,14.7408,14.9063,14.7408,14.8925,43300.0
2012-12-17 10:00:00,21.59,21.63,21.36,21.37,43700.0,14.8856,14.9132,14.727,14.7339,43700.0
2012-12-17 10:30:00,21.37,21.43,21.35,21.37,25700.0,14.7339,14.7753,14.7201,14.7339,25700.0
2012-12-17 11:00:00,21.35,21.38,21.22,21.33,95600.0,14.7201,14.7408,14.6305,14.7064,95600.0
2012-12-17 11:30:00,21.33,21.46,21.32,21.44,31200.0,14.7064,14.796,14.6995,14.7822,31200.0
2012-12-17 12:00:00,21.45,21.62,21.45,21.56,44000.0,14.7891,14.9063,14.7891,14.8649,44000.0
2012-12-17 12:30:00,21.56,21.69,21.55,21.57,36500.0,14.8649,14.9546,14.858,14.8718,36500.0
2012-12-17 13:00:00,21.56,21.58,21.53,21.57,25900.0,14.8649,14.8787,14.8442,14.8718,25900.0
2012-12-17 13:30:00,21.58,21.58,21.48,21.48,37400.0,14.8787,14.8787,14.8098,14.8098,37400.0
2012-12-17 14:00:00,21.48,21.54,21.44,21.48,26700.0,14.8098,14.8511,14.7822,14.8098,26700.0
2012-12-17 14:30:00,21.49,21.53,21.45,21.53,24200.0,14.8167,14.8442,14.7891,14.8442,24200.0
2012-12-17 15:00:00,21.52,21.56,21.5,21.51,38500.0,14.8374,14.8649,14.8236,14.8305,38500.0
2012-12-17 15:30:00,21.51,21.56,21.5,21.54,162500.0,14.8305,14.8649,14.8236,14.8511,162500.0
2012-12-18 09:30:00,21.5,21.61,21.11,21.26,111100.0,14.8236,14.8994,14.5547,14.6581,111100.0
2012-12-18 10:00:00,21.22,21.35,21.09,21.28,79700.0,14.6305,14.7201,14.5409,14.6719,79700.0
2012-12-18 10:30:00,21.3,21.34,21.15,21.2,75200.0,14.6857,14.7132,14.5822,14.6167,75200.0
2012-12-18 11:00:00,21.19,21.22,21.14,21.21,62400.0,14.6098,14.6305,14.5754,14.6236,62400.0
2012-12-18 11:30:00,21.21,21.23,21.15,21.18,81700.0,14.6236,14.6374,14.5822,14.6029,81700.0
2012-12-18 12:00:00,21.18,21.19,21.15,21.15,47200.0,14.6029,14.6098,14.5822,14.5822,47200.0
2012-12-18 12:30:00,21.14,21.19,21.11,21.19,63200.0,14.5754,14.6098,14.5547,14.6098,63200.0
2012-12-18 13:00:00,21.19,21.19,21.1,21.16,50700.0,14.6098,14.6098,14.5478,14.5891,50700.0
2012-12-18 13:30:00,21.15,21.18,21.11,21.11,82600.0,14.5822,14.6029,14.5547,14.5547,82600.0
2012-12-18 14:00:00,21.12,21.14,21.07,21.08,50900.0,14.5616,14.5754,14.5271,14.534,50900.0
2012-12-18 14:30:00,21.08,21.08,21.04,21.06,66200.0,14.534,14.534,14.5064,14.5202,66200.0
2012-12-18 15:00:00,21.06,21.1,21.04,21.05,88500.0,14.5202,14.5478,14.5064,14.5133,88500.0
2012-12-18 15:30:00,21.05,21.09,21.04,21.09,242700.0,14.5133,14.5409,14.5064,14.5409,242700.0
2012-12-19 09:30:00,21.09,21.21,21.03,21.16,51300.0,14.5409,14.6236,14.4995,14.5891,51300.0
2012-12-19 10:00:00,21.16,21.2,21.11,21.16,44400.0,14.5891,14.6167,14.5547,14.5891,44400.0
2012-12-19 10:30:00,21.19,21.25,21.14,21.2,35700.0,14.6098,14.6512,14.5754,14.6167,35700.0
2012-12-19 11:00:00,21.2,21.29,21.19,21.25,25900.0,14.6167,14.6788,14.6098,14.6512,25900.0
2012-12-19 11:30:00,21.26,21.33,21.2,21.21,39500.0,14.6581,14.7064,14.6167,14.6236,39500.0
2012-12-19 12:00:00,21.21,21.23,21.16,21.22,34900.0,14.6236,14.6374,14.5891,14.6305,34900.0
2012-12-19 12:30:00,21.24,21.27,21.2,21.24,30300.0,14.6443,14.665,14.6167,14.6443,30300.0
2012-12-19 13:00:00,21.23,21.25,21.18,21.23,21100.0,14.6374,14.6512,14.6029,14.6374,21100.0
2012-12-19 13:30:00,21.23,21.28,21.21,21.27,20000.0,14.6374,14.6719,14.6236,14.665,20000.0
2012-12-19 14:00:00,21.27,21.29,21.22,21.23,21600.0,14.665,14.6788,14.6305,14.6374,21600.0
2012-12-19 14:30:00,21.24,21.25,21.22,21.24,19900.0,14.6443,14.6512,14.6305,14.6443,19900.0
2012-12-19 15:00:00,21.25,21.26,21.21,21.23,43400.0,14.6512,14.6581,14.6236,14.6374,43400.0
2012-12-19 15:30:00,21.24,21.27,21.13,21.15,129200.0,14.6443,14.665,14.5685,14.5822,129200.0
2012-12-20 09:30:00,21.19,21.3,21.08,21.11,22900.0,14.6098,14.6857,14.534,14.5547,22900.0
2012-12-20 10:00:00,21.11,21.23,21.11,21.16,21100.0,14.5547,14.6374,14.5547,14.5891,21100.0
2012-12-20 10:30:00,21.16,21.24,21.16,21.22,14800.0,14.5891,14.6443,14.5891,14.6305,14800.0
2012-12-20 11:00:00,21.22,21.28,21.21,21.24,35300.0,14.6305,14.6719,14.6236,14.6443,35300.0
2012-12-20 11:30:00,21.23,21.29,21.23,21.27,14500.0,14.6374,14.6788,14.6374,14.665,14500.0
2012-12-20 12:00:00,21.28,21.32,21.27,21.3,33500.0,14.6719,14.6995,14.665,14.6857,33500.0
2012-12-20 12:30:00,21.31,21.36,21.3,21.34,12700.0,14.6926,14.727,14.6857,14.7132,12700.0
2012-12-20 13:00:00,21.34,21.36,21.31,21.36,18800.0,14.7132,14.727,14.6926,14.727,18800.0
2012-12-20 13:30:00,21.35,21.38,21.33,21.33,22600.0,14.7201,14.7408,14.7064,14.7064,22600.0
2012-12-20 14:00:00,21.34,21.34,21.24,21.27,42800.0,14.7132,14.7132,14.6443,14.665,42800.0
2012-12-20 14:30:00,21.28,21.3,21.22,21.23,42900.0,14.6719,14.6857,14.6305,14.6374,42900.0
2012-12-20 15:00:00,21.23,21.25,21.2,21.21,47300.0,14.6374,14.6512,14.6167,14.6236,47300.0
2012-12-20 15:30:00,21.21,21.26,21.18,21.25,85100.0,14.6236,14.6581,14.6029,14.6512,85100.0
2012-12-21 09:30:00,21.22,21.29,21.03,21.21,403800.0,14.6305,14.6788,14.4995,14.6236,403800.0
2012-12-21 10:00:00,21.21,21.21,21.14,21.17,32700.0,14.6236,14.6236,14.5754,14.596,32700.0
2012-12-21 10:30:00,21.17,21.18,21.08,21.08,32200.0,14.596,14.6029,14.534,14.534,32200.0
2012-12-21 11:00:00,21.06,21.08,20.98,21.04,35800.0,14.5202,14.534,14.465,14.5064,35800.0
2012-12-21 11:30:00,21.03,21.04,20.97,21.03,37100.0,14.4995,14.5064,14.4581,14.4995,37100.0
2012-12-21 12:00:00,21.04,21.08,21.0,21.01,18700.0,14.5064,14.534,14.4788,14.4857,18700.0
2012-12-21 12:30:00,21.0,21.03,20.99,21.02,40400.0,14.4788,14.4995,14.4719,14.4926,40400.0
2012-12-21 13:00:00,21.03,21.03,20.98,21.01,44600.0,14.4995,14.4995,14.465,14.4857,44600.0
2012-12-21 13:30:00,21.01,21.03,20.98,21.01,39500.0,14.4857,14.4995,14.465,14.4857,39500.0
2012-12-21 14:00:00,21.01,21.04,20.97,20.98,42800.0,14.4857,14.5064,14.4581,14.465,42800.0
2012-12-21 14:30:00,20.98,21.04,20.97,21.03,39500.0,14.465,14.5064,14.4581,14.4995,39500.0
2012-12-21 15:00:00,21.03,21.03,20.98,21.01,63600.0,14.4995,14.4995,14.465,14.4857,63600.0
2012-12-21 15:30:00,21.01,21.12,21.0,21.12,185000.0,14.4857,14.5616,14.4788,14.5616,185000.0
2012-12-24 09:30:00,21.08,21.14,21.01,21.02,19800.0,14.534,14.5754,14.4857,14.4926,19800.0
2012-12-24 10:00:00,21.01,21.04,21.0,21.01,25700.0,14.4857,14.5064,14.4788,14.4857,25700.0
2012-12-24 10:30:00,21.01,21.09,20.97,21.06,50600.0,14.4857,14.5409,14.4581,14.5202,50600.0
2012-12-24 11:00:00,21.07,21.12,21.06,21.12,25400.0,14.5271,14.5616,14.5202,14.5616,25400.0
2012-12-24 11:30:00,21.11,21.25,21.11,21.23,28700.0,14.5547,14.6512,14.5547,14.6374,28700.0
2012-12-24 12:00:00,21.22,21.28,21.21,21.27,35900.0,14.6305,14.6719,14.6236,14.665,35900.0
2012-12-24 12:30:00,21.27,21.33,21.25,21.26,72500.0,14.665,14.7064,14.6512,14.6581,72500.0
2012-12-26 09:30:00,21.32,21.39,21.22,21.3,23000.0,14.6995,14.7477,14.6305,14.6857,23000.0
2012-12-26 10:00:00,21.32,21.38,21.31,21.35,21400.0,14.6995,14.7408,14.6926,14.7201,21400.0
2012-12-26 10:30:00,21.36,21.38,21.26,21.27,16200.0,14.727,14.7408,14.6581,14.665,16200.0
2012-12-26 11:00:00,21.28,21.32,21.2,21.28,13600.0,14.6719,14.6995,14.6167,14.6719,13600.0
2012-12-26 11:30:00,21.27,21.33,21.25,21.33,15500.0,14.665,14.7064,14.6512,14.7064,15500.0
2012-12-26 12:00:00,21.34,21.35,21.23,21.24,14700.0,14.7132,14.7201,14.6374,14.6443,14700.0
2012-12-26 12:30:00,21.25,21.3,21.23,21.28,16200.0,14.6512,14.6857,14.6374,14.6719,16200.0
2012-12-26 13:00:00,21.29,21.29,21.24,21.28,9500.0,14.6788,14.6788,14.6443,14.6719,9500.0
2012-12-26 13:30:00,21.28,21.29,21.23,21.25,19700.0,14.6719,14.6788,14.6374,14.6512,19700.0
2012-12-26 14:00:00,21.25,21.31,21.25,21.3,19800.0,14.6512,14.6926,14.6512,14.6857,19800.0
2012-12-26 14:30:00,21.3,21.35,21.28,21.35,26800.0,14.6857,14.7201,14.6719,14.7201,26800.0
2012-12-26 15:00:00,21.35,21.35,21.26,21.26,9100.0,14.7201,14.7201,14.6581,14.6581,9100.0
2012-12-26 15:30:00,21.27,21.29,21.24,21.26,59000.0,14.665,14.6788,14.6443,14.6581,59000.0
2012-12-27 09:30:00,21.3,21.54,21.29,21.46,64000.0,14.6857,14.8511,14.6788,14.796,64000.0
2012-12-27 10:00:00,21.47,21.47,21.3,21.35,33200.0,14.8029,14.8029,14.6857,14.7201,33200.0
2012-12-27 10:30:00,21.31,21.4,21.31,21.38,17400.0,14.6926,14.7546,14.6926,14.7408,17400.0
2012-12-27 11:00:00,21.38,21.41,21.31,21.36,41400.0,14.7408,14.7615,14.6926,14.727,41400.0
2012-12-27 11:30:00,21.36,21.43,21.35,21.37,28500.0,14.727,14.7753,14.7201,14.7339,28500.0
2012-12-27 12:00:00,21.37,21.38,21.27,21.29,15300.0,14.7339,14.7408,14.665,14.6788,15300.0
2012-12-27 12:30:00,21.27,21.27,21.14,21.26,25000.0,14.665,14.665,14.5754,14.6581,25000.0
2012-12-27 13:00:00,21.25,21.33,21.24,21.28,17600.0,14.6512,14.7064,14.6443,14.6719,17600.0
2012-12-27 13:30:00,21.27,21.3,21.24,21.26,23500.0,14.665,14.6857,14.6443,14.6581,23500.0
2012-12-27 14:00:00,21.26,21.27,21.2,21.2,28800.0,14.6581,14.665,14.6167,14.6167,28800.0
2012-12-27 14:30:00,21.2,21.35,21.19,21.3,48300.0,14.6167,14.7201,14.6098,14.6857,48300.0
2012-12-27 15:00:00,21.34,21.4,21.31,21.39,69500.0,14.7132,14.7546,14.6926,14.7477,69500.0
2012-12-27 15:30:00,21.39,21.49,21.39,21.41,110700.0,14.7477,14.8167,14.7477,14.7615,110700.0
2012-12-28 09:30:00,21.3,21.34,21.25,21.32,23000.0,14.6857,14.7132,14.6512,14.6995,23000.0
2012-12-28 10:00:00,21.31,21.37,21.26,21.3,13600.0,14.6926,14.7339,14.6581,14.6857,13600.0
2012-12-28 10:30:00,21.32,21.48,21.32,21.39,28700.0,14.6995,14.8098,14.6995,14.7477,28700.0
2012-12-28 11:00:00,21.39,21.4,21.3,21.33,34900.0,14.7477,14.7546,14.6857,14.7064,34900.0
2012-12-28 11:30:00,21.32,21.37,21.3,21.35,11300.0,14.6995,14.7339,14.6857,14.7201,11300.0
2012-12-28 12:00:00,21.35,21.43,21.35,21.37,17500.0,14.7201,14.7753,14.7201,14.7339,17500.0
2012-12-28 12:30:00,21.38,21.43,21.37,21.39,19000.0,14.7408,14.7753,14.7339,14.7477,19000.0
2012-12-28 13:00:00,21.38,21.42,21.37,21.37,15400.0,14.7408,14.7684,14.7339,14.7339,15400.0
2012-12-28 13:30:00,21.38,21.4,21.36,21.39,17200.0,14.7408,14.7546,14.727,14.7477,17200.0
2012-12-28 14:00:00,21.4,21.4,21.33,21.36,23200.0,14.7546,14.7546,14.7064,14.727,23200.0
2012-12-28 14:30:00,21.35,21.36,21.32,21.35,21200.0,14.7201,14.727,14.6995,14.7201,21200.0
2012-12-28 15:00:00,21.35,21.4,21.28,21.37,34900.0,14.7201,14.7546,14.6719,14.7339,34900.0
2012-12-28 15:30:00,21.37,21.41,21.23,21.23,82600.0,14.7339,14.7615,14.6374,14.6374,82600.0
2012-12-31 09:30:00,21.23,21.35,21.17,21.33,24700.0,14.6374,14.7201,14.596,14.7064,24700.0
2012-12-31 10:00:00,21.35,21.48,21.31,21.45,37600.0,14.7201,14.8098,14.6926,14.7891,37600.0
2012-12-31 10:30:00,21.45,21.52,21.44,21.51,28400.0,14.7891,14.8374,14.7822,14.8305,28400.0
2012-12-31 11:00:00,21.52,21.62,21.51,21.57,40000.0,14.8374,14.9063,14.8305,14.8718,40000.0
2012-12-31 11:30:00,21.58,21.6,21.54,21.59,34600.0,14.8787,14.8925,14.8511,14.8856,34600.0
2012-12-31 12:00:00,21.59,21.66,21.59,21.66,22400.0,14.8856,14.9339,14.8856,14.9339,22400.0
2012-12-31 12:30:00,21.66,21.72,21.6,21.64,38000.0,14.9339,14.9752,14.8925,14.9201,38000.0
2012-12-31 13:00:00,21.65,21.66,21.58,21.63,45000.0,14.927,14.9339,14.8787,14.9132,45000.0
2012-12-31 13:30:00,21.63,21.7,21.58,21.6,45000.0,14.9132,14.9615,14.8787,14.8925,45000.0
2012-12-31 14:00:00,21.6,21.63,21.53,21.63,43200.0,14.8925,14.9132,14.8442,14.9132,43200.0
2012-12-31 14:30:00,21.63,21.66,21.55,21.59,54700.0,14.9132,14.9339,14.858,14.8856,54700.0
2012-12-31 15:00:00,21.61,21.63,21.45,21.46,70600.0,14.8994,14.9132,14.7891,14.796,70600.0
2012-12-31 15:30:00,21.46,21.64,21.46,21.61,195300.0,14.796,14.9201,14.796,14.8994,195300.0
2013-01-02 09:30:00,21.91,22.04,21.85,21.88,71800.0,15.1062,15.1959,15.0649,15.0856,71800.0
2013-01-02 10:00:00,21.89,21.97,21.85,21.96,30200.0,15.0925,15.1476,15.0649,15.1407,30200.0
2013-01-02 10:30:00,21.95,21.95,21.74,21.75,36300.0,15.1338,15.1338,14.989,14.9959,36300.0
2013-01-02 11:00:00,21.75,21.76,21.62,21.68,61700.0,14.9959,15.0028,14.9063,14.9477,61700.0
2013-01-02 11:30:00,21.67,21.75,21.66,21.69,19500.0,14.9408,14.9959,14.9339,14.9546,19500.0
2013-01-02 12:00:00,21.68,21.73,21.68,21.73,22900.0,14.9477,14.9821,14.9477,14.9821,22900.0
2013-01-02 12:30:00,21.72,21.8,21.67,21.75,19100.0,14.9752,15.0304,14.9408,14.9959,19100.0
2013-01-02 13:00:00,21.75,21.8,21.74,21.78,26400.0,14.9959,15.0304,14.989,15.0166,26400.0
2013-01-02 13:30:00,21.78,21.81,21.68,21.77,26900.0,15.0166,15.0373,14.9477,15.0097,26900.0
2013-01-02 14:00:00,21.75,21.81,21.71,21.73,29700.0,14.9959,15.0373,14.9683,14.9821,29700.0
2013-01-02 14:30:00,21.73,21.85,21.71,21.84,35000.0,14.9821,15.0649,14.9683,15.058,35000.0
2013-01-02 15:00:00,21.84,21.91,21.84,21.88,52600.0,15.058,15.1062,15.058,15.0856,52600.0
2013-01-02 15:30:00,21.88,22.01,21.85,22.0,143800.0,15.0856,15.1752,15.0649,15.1683,143800.0
2013-01-03 09:30:00,22.26,22.84,22.17,22.71,189600.0,15.3476,15.7474,15.2855,15.6578,189600.0
2013-01-03 10:00:00,22.67,22.77,22.61,22.66,79500.0,15.6302,15.6992,15.5889,15.6233,79500.0
2013-01-03 10:30:00,22.65,22.7,22.59,22.61,63300.0,15.6164,15.6509,15.5751,15.5889,63300.0
2013-01-03 11:00:00,22.63,22.67,22.47,22.66,131300.0,15.6027,15.6302,15.4923,15.6233,131300.0
2013-01-03 11:30:00,22.65,22.75,22.64,22.75,61300.0,15.6164,15.6854,15.6096,15.6854,61300.0
2013-01-03 12:00:00,22.75,22.85,22.73,22.84,81100.0,15.6854,15.7543,15.6716,15.7474,81100.0
2013-01-03 12:30:00,22.84,22.85,22.65,22.74,72800.0,15.7474,15.7543,15.6164,15.6785,72800.0
2013-01-03 13:00:00,22.74,22.79,22.65,22.79,64400.0,15.6785,15.713,15.6164,15.713,64400.0
2013-01-03 13:30:00,22.8,22.84,22.76,22.76,38800.0,15.7199,15.7474,15.6923,15.6923,38800.0
2013-01-03 14:00:00,22.76,22.76,22.59,22.64,44800.0,15.6923,15.6923,15.5751,15.6096,44800.0
2013-01-03 14:30:00,22.65,22.65,22.52,22.52,60000.0,15.6164,15.6164,15.5268,15.5268,60000.0
2013-01-03 15:00:00,22.53,22.65,22.47,22.53,82300.0,15.5337,15.6164,15.4923,15.5337,82300.0
2013-01-03 15:30:00,22.53,22.55,22.34,22.43,167300.0,15.5337,15.5475,15.4027,15.4648,167300.0
2013-01-04 09:30:00,22.54,22.66,22.52,22.6,35600.0,15.5406,15.6233,15.5268,15.582,35600.0
2013-01-04 10:00:00,22.6,22.65,22.55,22.62,38600.0,15.582,15.6164,15.5475,15.5958,38600.0
2013-01-04 10:30:00,22.6,22.62,22.49,22.52,31000.0,15.582,15.5958,15.5061,15.5268,31000.0
2013-01-04 11:00:00,22.53,22.61,22.53,22.59,37100.0,15.5337,15.5889,15.5337,15.5751,37100.0
2013-01-04 11:30:00,22.59,22.66,22.57,22.61,16200.0,15.5751,15.6233,15.5613,15.5889,16200.0
2013-01-04 12:00:00,22.6,22.64,22.59,22.64,20100.0,15.582,15.6096,15.5751,15.6096,20100.0
2013-01-04 12:30:00,22.63,22.65,22.58,22.58,9600.0,15.6027,15.6164,15.5682,15.5682,9600.0
2013-01-04 13:00:00,22.59,22.65,22.58,22.65,11500.0,15.5751,15.6164,15.5682,15.6164,11500.0
2013-01-04 13:30:00,22.66,22.7,22.63,22.64,21200.0,15.6233,15.6509,15.6027,15.6096,21200.0
2013-01-04 14:00:00,22.64,22.67,22.61,22.66,27900.0,15.6096,15.6302,15.5889,15.6233,27900.0
2013-01-04 14:30:00,22.66,22.69,22.65,22.67,15900.0,15.6233,15.644,15.6164,15.6302,15900.0
2013-01-04 15:00:00,22.67,22.72,22.66,22.69,44300.0,15.6302,15.6647,15.6233,15.644,44300.0
2013-01-04 15:30:00,22.69,22.71,22.61,22.63,133100.0,15.644,15.6578,15.5889,15.6027,133100.0
2013-01-07 09:30:00,22.52,22.61,22.45,22.51,22600.0,15.5268,15.5889,15.4786,15.5199,22600.0
2013-01-07 10:00:00,22.49,22.58,22.48,22.58,22000.0,15.5061,15.5682,15.4992,15.5682,22000.0
2013-01-07 10:30:00,22.56,22.62,22.46,22.52,42000.0,15.5544,15.5958,15.4855,15.5268,42000.0
2013-01-07 11:00:00,22.52,22.57,22.49,22.5,22500.0,15.5268,15.5613,15.5061,15.513,22500.0
2013-01-07 11:30:00,22.52,22.54,22.48,22.52,15000.0,15.5268,15.5406,15.4992,15.5268,15000.0
2013-01-07 12:00:00,22.51,22.51,22.35,22.41,22700.0,15.5199,15.5199,15.4096,15.451,22700.0
2013-01-07 12:30:00,22.41,22.46,22.4,22.43,37700.0,15.451,15.4855,15.4441,15.4648,37700.0
2013-01-07 13:00:00,22.43,22.5,22.41,22.47,23900.0,15.4648,15.513,15.451,15.4923,23900.0
2013-01-07 13:30:00,22.47,22.47,22.41,22.43,47100.0,15.4923,15.4923,15.451,15.4648,47100.0
2013-01-07 14:00:00,22.44,22.56,22.43,22.56,18400.0,15.4717,15.5544,15.4648,15.5544,18400.0
2013-01-07 14:30:00,22.54,22.59,22.53,22.58,24100.0,15.5406,15.5751,15.5337,15.5682,24100.0
2013-01-07 15:00:00,22.58,22.62,22.48,22.61,73600.0,15.5682,15.5958,15.4992,15.5889,73600.0
2013-01-07 15:30:00,22.61,22.63,22.57,22.58,86100.0,15.5889,15.6027,15.5613,15.5682,86100.0
2013-01-08 09:30:00,22.54,22.63,22.48,22.54,19700.0,15.5406,15.6027,15.4992,15.5406,19700.0
2013-01-08 10:00:00,22.51,22.53,22.42,22.49,11200.0,15.5199,15.5337,15.4579,15.5061,11200.0
2013-01-08 10:30:00,22.48,22.5,22.4,22.46,17900.0,15.4992,15.513,15.4441,15.4855,17900.0
2013-01-08 11:00:00,22.47,22.47,22.31,22.35,24100.0,15.4923,15.4923,15.382,15.4096,24100.0
2013-01-08 11:30:00,22.34,22.35,22.28,22.3,42000.0,15.4027,15.4096,15.3613,15.3751,42000.0
2013-01-08 12:00:00,22.29,22.37,22.29,22.33,24200.0,15.3682,15.4234,15.3682,15.3958,24200.0
2013-01-08 12:30:00,22.34,22.34,22.14,22.2,71400.0,15.4027,15.4027,15.2648,15.3062,71400.0
2013-01-08 13:00:00,22.2,22.45,22.2,22.45,54500.0,15.3062,15.4786,15.3062,15.4786,54500.0
2013-01-08 13:30:00,22.44,22.45,22.31,22.38,32600.0,15.4717,15.4786,15.382,15.4303,32600.0
2013-01-08 14:00:00,22.36,22.42,22.32,22.34,24300.0,15.4165,15.4579,15.3889,15.4027,24300.0
2013-01-08 14:30:00,22.34,22.37,22.29,22.37,26900.0,15.4027,15.4234,15.3682,15.4234,26900.0
2013-01-08 15:00:00,22.37,22.38,22.24,22.33,65000.0,15.4234,15.4303,15.3338,15.3958,65000.0
2013-01-08 15:30:00,22.33,22.34,22.22,22.24,168900.0,15.3958,15.4027,15.32,15.3338,168900.0
2013-01-09 09:30:00,22.3,22.58,22.21,22.56,27500.0,15.3751,15.5682,15.3131,15.5544,27500.0
2013-01-09 10:00:00,22.58,22.6,22.48,22.55,30100.0,15.5682,15.582,15.4992,15.5475,30100.0
2013-01-09 10:30:00,22.53,22.55,22.49,22.5,30200.0,15.5337,15.5475,15.5061,15.513,30200.0
2013-01-09 11:00:00,22.5,22.5,22.36,22.41,42000.0,15.513,15.513,15.4165,15.451,42000.0
2013-01-09 11:30:00,22.42,22.47,22.42,22.46,18900.0,15.4579,15.4923,15.4579,15.4855,18900.0
2013-01-09 12:00:00,22.46,22.49,22.43,22.47,39700.0,15.4855,15.5061,15.4648,15.4923,39700.0
2013-01-09 12:30:00,22.48,22.5,22.37,22.43,39200.0,15.4992,15.513,15.4234,15.4648,39200.0
2013-01-09 13:00:00,22.43,22.44,22.3,22.32,64400.0,15.4648,15.4717,15.3751,15.3889,64400.0
2013-01-09 13:30:00,22.33,22.33,22.29,22.3,36500.0,15.3958,15.3958,15.3682,15.3751,36500.0
2013-01-09 14:00:00,22.29,22.31,22.19,22.23,80900.0,15.3682,15.382,15.2993,15.3269,80900.0
2013-01-09 14:30:00,22.24,22.3,22.19,22.3,62200.0,15.3338,15.3751,15.2993,15.3751,62200.0
2013-01-09 15:00:00,22.3,22.32,22.28,22.3,57800.0,15.3751,15.3889,15.3613,15.3751,57800.0
2013-01-09 15:30:00,22.3,22.41,22.29,22.41,130400.0,15.3751,15.451,15.3682,15.451,130400.0
2013-01-10 09:30:00,22.47,22.47,22.3,22.36,37300.0,15.4923,15.4923,15.3751,15.4165,37300.0
2013-01-10 10:00:00,22.4,22.47,22.31,22.42,30100.0,15.4441,15.4923,15.382,15.4579,30100.0
2013-01-10 10:30:00,22.42,22.42,22.29,22.3,18600.0,15.4579,15.4579,15.3682,15.3751,18600.0
2013-01-10 11:00:00,22.31,22.33,22.22,22.27,24900.0,15.382,15.3958,15.32,15.3545,24900.0
2013-01-10 11:30:00,22.26,22.31,22.21,22.29,19500.0,15.3476,15.382,15.3131,15.3682,19500.0
2013-01-10 12:00:00,22.31,22.37,22.29,22.33,16900.0,15.382,15.4234,15.3682,15.3958,16900.0
2013-01-10 12:30:00,22.34,22.38,22.32,22.38,24500.0,15.4027,15.4303,15.3889,15.4303,24500.0
2013-01-10 13:00:00,22.38,22.38,22.32,22.33,18900.0,15.4303,15.4303,15.3889,15.3958,18900.0
2013-01-10 13:30:00,22.33,22.36,22.27,22.3,32500.0,15.3958,15.4165,15.3545,15.3751,32500.0
2013-01-10 14:00:00,22.3,22.31,22.25,22.27,19100.0,15.3751,15.382,15.3407,15.3545,19100.0
2013-01-10 14:30:00,22.27,22.39,22.27,22.35,35400.0,15.3545,15.4372,15.3545,15.4096,35400.0
2013-01-10 15:00:00,22.34,22.39,22.33,22.37,49800.0,15.4027,15.4372,15.3958,15.4234,49800.0
2013-01-10 15:30:00,22.37,22.39,22.26,22.3,154000.0,15.4234,15.4372,15.3476,15.3751,154000.0
2013-01-11 09:30:00,22.3,22.46,22.16,22.19,65000.0,15.3751,15.4855,15.2786,15.2993,65000.0
2013-01-11 10:00:00,22.22,22.23,22.08,22.11,25500.0,15.32,15.3269,15.2235,15.2441,25500.0
2013-01-11 10:30:00,22.11,22.18,22.08,22.14,25800.0,15.2441,15.2924,15.2235,15.2648,25800.0
2013-01-11 11:00:00,22.14,22.2,22.13,22.13,31900.0,15.2648,15.3062,15.2579,15.2579,31900.0
2013-01-11 11:30:00,22.12,22.25,22.11,22.24,25400.0,15.251,15.3407,15.2441,15.3338,25400.0
2013-01-11 12:00:00,22.24,22.24,22.17,22.17,25300.0,15.3338,15.3338,15.2855,15.2855,25300.0
2013-01-11 12:30:00,22.17,22.27,22.16,22.24,26700.0,15.2855,15.3545,15.2786,15.3338,26700.0
2013-01-11 13:00:00,22.23,22.45,22.23,22.45,89900.0,15.3269,15.4786,15.3269,15.4786,89900.0
2013-01-11 13:30:00,22.45,22.61,22.45,22.48,92300.0,15.4786,15.5889,15.4786,15.4992,92300.0
2013-01-11 14:00:00,22.48,22.49,22.46,22.47,40000.0,15.4992,15.5061,15.4855,15.4923,40000.0
2013-01-11 14:30:00,22.48,22.49,22.4,22.4,27100.0,15.4992,15.5061,15.4441,15.4441,27100.0
2013-01-11 15:00:00,22.41,22.42,22.38,22.41,38100.0,15.451,15.4579,15.4303,15.451,38100.0
2013-01-11 15:30:00,22.41,22.5,22.4,22.45,198000.0,15.451,15.513,15.4441,15.4786,198000.0
2013-01-14 09:30:00,22.41,22.75,22.41,22.67,58900.0,15.451,15.6854,15.451,15.6302,58900.0
2013-01-14 10:00:00,22.69,22.7,22.55,22.57,30500.0,15.644,15.6509,15.5475,15.5613,30500.0
2013-01-14 10:30:00,22.55,22.59,22.48,22.48,33600.0,15.5475,15.5751,15.4992,15.4992,33600.0
2013-01-14 11:00:00,22.48,22.5,22.46,22.48,52100.0,15.4992,15.513,15.4855,15.4992,52100.0
2013-01-14 11:30:00,22.48,22.5,22.44,22.47,23200.0,15.4992,15.513,15.4717,15.4923,23200.0
2013-01-14 12:00:00,22.47,22.47,22.42,22.44,27600.0,15.4923,15.4923,15.4579,15.4717,27600.0
2013-01-14 12:30:00,22.43,22.48,22.43,22.47,10600.0,15.4648,15.4992,15.4648,15.4923,10600.0
2013-01-14 13:00:00,22.47,22.48,22.44,22.45,14700.0,15.4923,15.4992,15.4717,15.4786,14700.0
2013-01-14 13:30:00,22.44,22.46,22.43,22.43,17800.0,15.4717,15.4855,15.4648,15.4648,17800.0
2013-01-14 14:00:00,22.44,22.49,22.43,22.46,58500.0,15.4717,15.5061,15.4648,15.4855,58500.0
2013-01-14 14:30:00,22.45,22.54,22.43,22.53,46900.0,15.4786,15.5406,15.4648,15.5337,46900.0
2013-01-14 15:00:00,22.53,22.61,22.53,22.56,57300.0,15.5337,15.5889,15.5337,15.5544,57300.0
2013-01-14 15:30:00,22.56,22.6,22.52,22.57,108800.0,15.5544,15.582,15.5268,15.5613,108800.0
2013-01-15 09:30:00,22.44,22.6,22.44,22.59,50100.0,15.4717,15.582,15.4717,15.5751,50100.0
2013-01-15 10:00:00,22.58,22.58,22.45,22.49,26200.0,15.5682,15.5682,15.4786,15.5061,26200.0
2013-01-15 10:30:00,22.49,22.66,22.46,22.65,43600.0,15.5061,15.6233,15.4855,15.6164,43600.0
2013-01-15 11:00:00,22.65,22.72,22.58,22.69,80900.0,15.6164,15.6647,15.5682,15.644,80900.0
2013-01-15 11:30:00,22.69,22.7,22.59,22.63,25900.0,15.644,15.6509,15.5751,15.6027,25900.0
2013-01-15 12:00:00,22.64,22.67,22.61,22.66,24800.0,15.6096,15.6302,15.5889,15.6233,24800.0
2013-01-15 12:30:00,22.67,22.72,22.65,22.65,32000.0,15.6302,15.6647,15.6164,15.6164,32000.0
2013-01-15 13:00:00,22.66,22.66,22.63,22.65,19500.0,15.6233,15.6233,15.6027,15.6164,19500.0
2013-01-15 13:30:00,22.64,22.72,22.55,22.56,85100.0,15.6096,15.6647,15.5475,15.5544,85100.0
2013-01-15 14:00:00,22.56,22.56,22.45,22.47,33100.0,15.5544,15.5544,15.4786,15.4923,33100.0
2013-01-15 14:30:00,22.47,22.57,22.46,22.5,31900.0,15.4923,15.5613,15.4855,15.513,31900.0
2013-01-15 15:00:00,22.51,22.6,22.51,22.56,31500.0,15.5199,15.582,15.5199,15.5544,31500.0
2013-01-15 15:30:00,22.56,22.62,22.55,22.61,96100.0,15.5544,15.5958,15.5475,15.5889,96100.0
2013-01-16 09:30:00,22.53,22.53,22.42,22.5,49400.0,15.5337,15.5337,15.4579,15.513,49400.0
2013-01-16 10:00:00,22.5,22.5,22.41,22.49,39900.0,15.513,15.513,15.451,15.5061,39900.0
2013-01-16 10:30:00,22.5,22.5,22.46,22.47,26000.0,15.513,15.513,15.4855,15.4923,26000.0
2013-01-16 11:00:00,22.47,22.54,22.45,22.52,25700.0,15.4923,15.5406,15.4786,15.5268,25700.0
2013-01-16 11:30:00,22.52,22.57,22.51,22.51,18100.0,15.5268,15.5613,15.5199,15.5199,18100.0
2013-01-16 12:00:00,22.51,22.55,22.5,22.54,24300.0,15.5199,15.5475,15.513,15.5406,24300.0
2013-01-16 12:30:00,22.54,22.55,22.5,22.54,26300.0,15.5406,15.5475,15.513,15.5406,26300.0
2013-01-16 13:00:00,22.54,22.55,22.51,22.52,23900.0,15.5406,15.5475,15.5199,15.5268,23900.0
2013-01-16 13:30:00,22.52,22.62,22.52,22.62,32500.0,15.5268,15.5958,15.5268,15.5958,32500.0
2013-01-16 14:00:00,22.62,22.67,22.6,22.62,36500.0,15.5958,15.6302,15.582,15.5958,36500.0
2013-01-16 14:30:00,22.63,22.67,22.62,22.66,38200.0,15.6027,15.6302,15.5958,15.6233,38200.0
2013-01-16 15:00:00,22.66,22.67,22.62,22.66,67400.0,15.6233,15.6302,15.5958,15.6233,67400.0
2013-01-16 15:30:00,22.66,22.68,22.61,22.66,129800.0,15.6233,15.6371,15.5889,15.6233,129800.0
2013-01-17 09:30:00,22.75,22.87,22.73,22.87,47300.0,15.6854,15.7681,15.6716,15.7681,47300.0
2013-01-17 10:00:00,22.86,22.94,22.81,22.82,61700.0,15.7612,15.8164,15.7268,15.7337,61700.0
2013-01-17 10:30:00,22.81,22.82,22.76,22.79,42200.0,15.7268,15.7337,15.6923,15.713,42200.0
2013-01-17 11:00:00,22.78,22.8,22.76,22.77,46400.0,15.7061,15.7199,15.6923,15.6992,46400.0
2013-01-17 11:30:00,22.77,22.82,22.77,22.8,51200.0,15.6992,15.7337,15.6992,15.7199,51200.0
2013-01-17 12:00:00,22.8,22.85,22.79,22.83,34700.0,15.7199,15.7543,15.713,15.7406,34700.0
2013-01-17 12:30:00,22.83,22.85,22.81,22.83,87700.0,15.7406,15.7543,15.7268,15.7406,87700.0
2013-01-17 13:00:00,22.83,22.9,22.81,22.9,42900.0,15.7406,15.7888,15.7268,15.7888,42900.0
2013-01-17 13:30:00,22.9,22.95,22.9,22.94,51500.0,15.7888,15.8233,15.7888,15.8164,51500.0
2013-01-17 14:00:00,22.94,23.0,22.93,22.97,65900.0,15.8164,15.8578,15.8095,15.8371,65900.0
2013-01-17 14:30:00,22.96,23.0,22.95,22.99,73100.0,15.8302,15.8578,15.8233,15.8509,73100.0
2013-01-17 15:00:00,22.98,23.0,22.92,22.93,104000.0,15.844,15.8578,15.8026,15.8095,104000.0
2013-01-17 15:30:00,22.93,22.95,22.9,22.9,94500.0,15.8095,15.8233,15.7888,15.7888,94500.0
2013-01-18 09:30:00,22.95,23.0,22.77,22.8,86000.0,15.8233,15.8578,15.6992,15.7199,86000.0
2013-01-18 10:00:00,22.79,22.81,22.7,22.71,24600.0,15.713,15.7268,15.6509,15.6578,24600.0
2013-01-18 10:30:00,22.71,22.79,22.69,22.71,67100.0,15.6578,15.713,15.644,15.6578,67100.0
2013-01-18 11:00:00,22.71,22.73,22.65,22.67,29100.0,15.6578,15.6716,15.6164,15.6302,29100.0
2013-01-18 11:30:00,22.67,22.71,22.65,22.69,11300.0,15.6302,15.6578,15.6164,15.644,11300.0
2013-01-18 12:00:00,22.69,22.71,22.68,22.71,8400.0,15.644,15.6578,15.6371,15.6578,8400.0
2013-01-18 12:30:00,22.71,22.74,22.68,22.69,18400.0,15.6578,15.6785,15.6371,15.644,18400.0
2013-01-18 13:00:00,22.69,22.74,22.68,22.74,31800.0,15.644,15.6785,15.6371,15.6785,31800.0
2013-01-18 13:30:00,22.73,22.75,22.67,22.67,57700.0,15.6716,15.6854,15.6302,15.6302,57700.0
2013-01-18 14:00:00,22.67,22.68,22.61,22.63,27400.0,15.6302,15.6371,15.5889,15.6027,27400.0
2013-01-18 14:30:00,22.63,22.68,22.61,22.63,29600.0,15.6027,15.6371,15.5889,15.6027,29600.0
2013-01-18 15:00:00,22.64,22.71,22.61,22.71,54100.0,15.6096,15.6578,15.5889,15.6578,54100.0
2013-01-18 15:30:00,22.72,22.82,22.72,22.79,160800.0,15.6647,15.7337,15.6647,15.713,160800.0
2013-01-22 09:30:00,22.83,22.88,22.66,22.68,42600.0,15.7406,15.775,15.6233,15.6371,42600.0
2013-01-22 10:00:00,22.67,22.75,22.65,22.67,25000.0,15.6302,15.6854,15.6164,15.6302,25000.0
2013-01-22 10:30:00,22.67,22.78,22.67,22.78,26200.0,15.6302,15.7061,15.6302,15.7061,26200.0
2013-01-22 11:00:00,22.77,22.8,22.74,22.78,45900.0,15.6992,15.7199,15.6785,15.7061,45900.0
2013-01-22 11:30:00,22.77,22.79,22.76,22.77,31800.0,15.6992,15.713,15.6923,15.6992,31800.0
2013-01-22 12:00:00,22.78,22.85,22.77,22.82,27400.0,15.7061,15.7543,15.6992,15.7337,27400.0
2013-01-22 12:30:00,22.82,22.83,22.79,22.8,22300.0,15.7337,15.7406,15.713,15.7199,22300.0
2013-01-22 13:00:00,22.8,22.91,22.79,22.91,35500.0,15.7199,15.7957,15.713,15.7957,35500.0
2013-01-22 13:30:00,22.91,22.92,22.82,22.85,24600.0,15.7957,15.8026,15.7337,15.7543,24600.0
2013-01-22 14:00:00,22.85,22.88,22.84,22.88,18500.0,15.7543,15.775,15.7474,15.775,18500.0
2013-01-22 14:30:00,22.88,22.89,22.81,22.83,44800.0,15.775,15.7819,15.7268,15.7406,44800.0
2013-01-22 15:00:00,22.82,22.88,22.81,22.84,45500.0,15.7337,15.775,15.7268,15.7474,45500.0
2013-01-22 15:30:00,22.83,22.87,22.83,22.84,126200.0,15.7406,15.7681,15.7406,15.7474,126200.0
2013-01-23 09:30:00,22.82,22.93,22.72,22.9,48800.0,15.7337,15.8095,15.6647,15.7888,48800.0
2013-01-23 10:00:00,22.91,22.91,22.82,22.83,30600.0,15.7957,15.7957,15.7337,15.7406,30600.0
2013-01-23 10:30:00,22.85,22.9,22.84,22.87,23600.0,15.7543,15.7888,15.7474,15.7681,23600.0
2013-01-23 11:00:00,22.87,22.94,22.86,22.89,29400.0,15.7681,15.8164,15.7612,15.7819,29400.0
2013-01-23 11:30:00,22.89,22.9,22.86,22.88,16800.0,15.7819,15.7888,15.7612,15.775,16800.0
2013-01-23 12:00:00,22.87,22.89,22.87,22.88,25600.0,15.7681,15.7819,15.7681,15.775,25600.0
2013-01-23 12:30:00,22.88,22.91,22.88,22.9,27200.0,15.775,15.7957,15.775,15.7888,27200.0
2013-01-23 13:00:00,22.9,22.91,22.88,22.89,22300.0,15.7888,15.7957,15.775,15.7819,22300.0
2013-01-23 13:30:00,22.89,22.91,22.88,22.9,16400.0,15.7819,15.7957,15.775,15.7888,16400.0
2013-01-23 14:00:00,22.89,22.97,22.89,22.93,36200.0,15.7819,15.8371,15.7819,15.8095,36200.0
2013-01-23 14:30:00,22.93,22.94,22.9,22.9,31100.0,15.8095,15.8164,15.7888,15.7888,31100.0
2013-01-23 15:00:00,22.89,22.94,22.89,22.93,62900.0,15.7819,15.8164,15.7819,15.8095,62900.0
2013-01-23 15:30:00,22.93,22.94,22.91,22.92,150600.0,15.8095,15.8164,15.7957,15.8026,150600.0
2013-01-24 09:30:00,23.0,23.09,22.94,23.07,78700.0,15.8578,15.9198,15.8164,15.906,78700.0
2013-01-24 10:00:00,23.07,23.13,23.04,23.09,130700.0,15.906,15.9474,15.8853,15.9198,130700.0
2013-01-24 10:30:00,23.09,23.16,23.04,23.12,45300.0,15.9198,15.9681,15.8853,15.9405,45300.0
2013-01-24 11:00:00,23.13,23.16,23.07,23.1,49300.0,15.9474,15.9681,15.906,15.9267,49300.0
2013-01-24 11:30:00,23.09,23.16,23.08,23.14,64900.0,15.9198,15.9681,15.9129,15.9543,64900.0
2013-01-24 12:00:00,23.14,23.16,23.11,23.15,26800.0,15.9543,15.9681,15.9336,15.9612,26800.0
2013-01-24 12:30:00,23.15,23.16,23.1,23.14,57500.0,15.9612,15.9681,15.9267,15.9543,57500.0
2013-01-24 13:00:00,23.14,23.28,23.1,23.22,149900.0,15.9543,16.0508,15.9267,16.0094,149900.0
2013-01-24 13:30:00,23.21,23.22,23.12,23.18,72600.0,16.0026,16.0094,15.9405,15.9819,72600.0
2013-01-24 14:00:00,23.18,23.32,23.17,23.29,85600.0,15.9819,16.0784,15.975,16.0577,85600.0
2013-01-24 14:30:00,23.29,23.31,23.24,23.3,92900.0,16.0577,16.0715,16.0232,16.0646,92900.0
2013-01-24 15:00:00,23.29,23.34,23.25,23.26,107300.0,16.0577,16.0922,16.0301,16.037,107300.0
2013-01-24 15:30:00,23.25,23.28,23.2,23.24,224900.0,16.0301,16.0508,15.9957,16.0232,224900.0
2013-01-25 09:30:00,23.31,23.32,23.25,23.26,27300.0,16.0715,16.0784,16.0301,16.037,27300.0
2013-01-25 10:00:00,23.26,23.26,23.14,23.16,32300.0,16.037,16.037,15.9543,15.9681,32300.0
2013-01-25 10:30:00,23.13,23.16,23.1,23.14,41300.0,15.9474,15.9681,15.9267,15.9543,41300.0
2013-01-25 11:00:00,23.14,23.18,23.13,23.17,31700.0,15.9543,15.9819,15.9474,15.975,31700.0
2013-01-25 11:30:00,23.18,23.25,23.17,23.22,40600.0,15.9819,16.0301,15.975,16.0094,40600.0
2013-01-25 12:00:00,23.21,23.28,23.2,23.25,59500.0,16.0026,16.0508,15.9957,16.0301,59500.0
2013-01-25 12:30:00,23.25,23.26,23.19,23.2,41900.0,16.0301,16.037,15.9888,15.9957,41900.0
2013-01-25 13:00:00,23.19,23.21,23.19,23.21,55200.0,15.9888,16.0026,15.9888,16.0026,55200.0
2013-01-25 13:30:00,23.2,23.22,23.19,23.22,23200.0,15.9957,16.0094,15.9888,16.0094,23200.0
2013-01-25 14:00:00,23.21,23.24,23.21,23.23,34000.0,16.0026,16.0232,16.0026,16.0163,34000.0
2013-01-25 14:30:00,23.23,23.25,23.19,23.2,24500.0,16.0163,16.0301,15.9888,15.9957,24500.0
2013-01-25 15:00:00,23.2,23.23,23.16,23.23,42300.0,15.9957,16.0163,15.9681,16.0163,42300.0
2013-01-25 15:30:00,23.22,23.25,23.18,23.24,116200.0,16.0094,16.0301,15.9819,16.0232,116200.0
2013-01-28 09:30:00,23.35,23.38,23.2,23.34,49500.0,16.0991,16.1198,15.9957,16.0922,49500.0
2013-01-28 10:00:00,23.31,23.34,23.22,23.24,26800.0,16.0715,16.0922,16.0094,16.0232,26800.0
2013-01-28 10:30:00,23.24,23.25,23.2,23.21,40100.0,16.0232,16.0301,15.9957,16.0026,40100.0
2013-01-28 11:00:00,23.22,23.28,23.21,23.28,30000.0,16.0094,16.0508,16.0026,16.0508,30000.0
2013-01-28 11:30:00,23.29,23.3,23.25,23.27,24500.0,16.0577,16.0646,16.0301,16.0439,24500.0
2013-01-28 12:00:00,23.27,23.54,23.27,23.54,88200.0,16.0439,16.2301,16.0439,16.2301,88200.0
2013-01-28 12:30:00,23.53,23.59,23.48,23.51,68000.0,16.2232,16.2645,16.1887,16.2094,68000.0
2013-01-28 13:00:00,23.51,23.51,23.49,23.49,40700.0,16.2094,16.2094,16.1956,16.1956,40700.0
2013-01-28 13:30:00,23.49,23.51,23.45,23.48,60200.0,16.1956,16.2094,16.168,16.1887,60200.0
2013-01-28 14:00:00,23.47,23.58,23.47,23.55,62200.0,16.1818,16.2577,16.1818,16.237,62200.0
2013-01-28 14:30:00,23.55,23.57,23.51,23.55,97500.0,16.237,16.2508,16.2094,16.237,97500.0
2013-01-28 15:00:00,23.55,24.07,23.55,24.0,346700.0,16.237,16.5955,16.237,16.5472,346700.0
2013-01-28 15:30:00,23.99,24.13,23.85,23.93,529800.0,16.5403,16.6369,16.4438,16.499,529800.0
2013-01-29 09:30:00,23.58,23.59,21.29,22.46,526600.0,16.2577,16.2645,14.6788,15.4855,526600.0
2013-01-29 10:00:00,22.45,22.48,22.08,22.28,284800.0,15.4786,15.4992,15.2235,15.3613,284800.0
2013-01-29 10:30:00,22.28,22.69,22.28,22.44,255500.0,15.3613,15.644,15.3613,15.4717,255500.0
2013-01-29 11:00:00,22.45,22.61,22.43,22.59,199100.0,15.4786,15.5889,15.4648,15.5751,199100.0
2013-01-29 11:30:00,22.6,22.62,22.51,22.55,184200.0,15.582,15.5958,15.5199,15.5475,184200.0
2013-01-29 12:00:00,22.55,22.7,22.5,22.68,192900.0,15.5475,15.6509,15.513,15.6371,192900.0
2013-01-29 12:30:00,22.69,22.69,22.51,22.52,113600.0,15.644,15.644,15.5199,15.5268,113600.0
2013-01-29 13:00:00,22.53,22.55,22.3,22.38,204900.0,15.5337,15.5475,15.3751,15.4303,204900.0
2013-01-29 13:30:00,22.38,22.51,22.36,22.42,111300.0,15.4303,15.5199,15.4165,15.4579,111300.0
2013-01-29 14:00:00,22.42,22.5,22.42,22.47,133400.0,15.4579,15.513,15.4579,15.4923,133400.0
2013-01-29 14:30:00,22.46,22.51,22.46,22.5,147700.0,15.4855,15.5199,15.4855,15.513,147700.0
2013-01-29 15:00:00,22.5,22.53,22.48,22.5,190600.0,15.513,15.5337,15.4992,15.513,190600.0
2013-01-29 15:30:00,22.49,22.55,22.48,22.54,355900.0,15.5061,15.5475,15.4992,15.5406,355900.0
2013-01-30 09:30:00,22.62,22.7,22.6,22.63,72300.0,15.5958,15.6509,15.582,15.6027,72300.0
2013-01-30 10:00:00,22.62,22.71,22.62,22.7,44800.0,15.5958,15.6578,15.5958,15.6509,44800.0
2013-01-30 10:30:00,22.7,22.71,22.65,22.66,49100.0,15.6509,15.6578,15.6164,15.6233,49100.0
2013-01-30 11:00:00,22.66,22.66,22.63,22.64,43300.0,15.6233,15.6233,15.6027,15.6096,43300.0
2013-01-30 11:30:00,22.64,22.69,22.64,22.68,27400.0,15.6096,15.644,15.6096,15.6371,27400.0
2013-01-30 12:00:00,22.68,22.68,22.65,22.67,26600.0,15.6371,15.6371,15.6164,15.6302,26600.0
2013-01-30 12:30:00,22.67,22.73,22.66,22.73,47300.0,15.6302,15.6716,15.6233,15.6716,47300.0
2013-01-30 13:00:00,22.73,22.74,22.7,22.74,47000.0,15.6716,15.6785,15.6509,15.6785,47000.0
2013-01-30 13:30:00,22.74,22.75,22.73,22.75,26600.0,15.6785,15.6854,15.6716,15.6854,26600.0
2013-01-30 14:00:00,22.75,22.76,22.67,22.68,51000.0,15.6854,15.6923,15.6302,15.6371,51000.0
2013-01-30 14:30:00,22.68,22.68,22.59,22.59,77400.0,15.6371,15.6371,15.5751,15.5751,77400.0
2013-01-30 15:00:00,22.6,22.6,22.52,22.53,41800.0,15.582,15.582,15.5268,15.5337,41800.0
2013-01-30 15:30:00,22.52,22.53,22.45,22.53,191700.0,15.5268,15.5337,15.4786,15.5337,191700.0
2013-01-31 09:30:00,22.46,22.6,22.41,22.55,52600.0,15.4855,15.582,15.451,15.5475,52600.0
2013-01-31 10:00:00,22.55,22.66,22.54,22.59,28600.0,15.5475,15.6233,15.5406,15.5751,28600.0
2013-01-31 10:30:00,22.59,22.65,22.56,22.65,39200.0,15.5751,15.6164,15.5544,15.6164,39200.0
2013-01-31 11:00:00,22.64,23.25,22.64,23.04,359200.0,15.6096,16.0301,15.6096,15.8853,359200.0
2013-01-31 11:30:00,23.03,23.16,22.94,23.14,84700.0,15.8784,15.9681,15.8164,15.9543,84700.0
2013-01-31 12:00:00,23.13,23.35,23.09,23.34,106200.0,15.9474,16.0991,15.9198,16.0922,106200.0
2013-01-31 12:30:00,23.34,23.8,23.34,23.6,213900.0,16.0922,16.4093,16.0922,16.2714,213900.0
2013-01-31 13:00:00,23.6,23.66,23.49,23.58,90100.0,16.2714,16.3128,16.1956,16.2577,90100.0
2013-01-31 13:30:00,23.58,23.73,23.56,23.72,63300.0,16.2577,16.3611,16.2439,16.3542,63300.0
2013-01-31 14:00:00,23.72,23.73,23.52,23.53,113900.0,16.3542,16.3611,16.2163,16.2232,113900.0
2013-01-31 14:30:00,23.53,23.61,23.5,23.55,92600.0,16.2232,16.2783,16.2025,16.237,92600.0
2013-01-31 15:00:00,23.54,23.55,23.3,23.31,164300.0,16.2301,16.237,16.0646,16.0715,164300.0
2013-01-31 15:30:00,23.3,23.36,23.23,23.24,297800.0,16.0646,16.106,16.0163,16.0232,297800.0
2013-02-01 09:30:00,23.43,23.68,23.41,23.6,86400.0,16.1542,16.3266,16.1404,16.2714,86400.0
2013-02-01 10:00:00,23.62,23.8,23.61,23.7,72300.0,16.2852,16.4093,16.2783,16.3404,72300.0
2013-02-01 10:30:00,23.7,23.75,23.63,23.72,43600.0,16.3404,16.3749,16.2921,16.3542,43600.0
2013-02-01 11:00:00,23.72,23.73,23.65,23.68,26800.0,16.3542,16.3611,16.3059,16.3266,26800.0
2013-02-01 11:30:00,23.68,23.75,23.65,23.74,44400.0,16.3266,16.3749,16.3059,16.368,44400.0
2013-02-01 12:00:00,23.73,23.75,23.7,23.73,37900.0,16.3611,16.3749,16.3404,16.3611,37900.0
2013-02-01 12:30:00,23.74,23.75,23.67,23.72,36900.0,16.368,16.3749,16.3197,16.3542,36900.0
2013-02-01 13:00:00,23.72,23.78,23.67,23.78,64300.0,16.3542,16.3955,16.3197,16.3955,64300.0
2013-02-01 13:30:00,23.77,23.85,23.72,23.72,72800.0,16.3887,16.4438,16.3542,16.3542,72800.0
2013-02-01 14:00:00,23.71,23.78,23.71,23.76,31000.0,16.3473,16.3955,16.3473,16.3818,31000.0
2013-02-01 14:30:00,23.76,23.79,23.74,23.77,31900.0,16.3818,16.4024,16.368,16.3887,31900.0
2013-02-01 15:00:00,23.76,23.77,23.66,23.68,57400.0,16.3818,16.3887,16.3128,16.3266,57400.0
2013-02-01 15:30:00,23.67,23.73,23.64,23.68,243200.0,16.3197,16.3611,16.299,16.3266,243200.0
2013-02-04 09:30:00,23.65,23.77,23.51,23.77,57000.0,16.3059,16.3887,16.2094,16.3887,57000.0
2013-02-04 10:00:00,23.77,23.77,23.54,23.58,29400.0,16.3887,16.3887,16.2301,16.2577,29400.0
2013-02-04 10:30:00,23.56,23.57,23.5,23.51,29600.0,16.2439,16.2508,16.2025,16.2094,29600.0
2013-02-04 11:00:00,23.52,23.53,23.41,23.41,27600.0,16.2163,16.2232,16.1404,16.1404,27600.0
2013-02-04 11:30:00,23.4,23.45,23.35,23.41,34000.0,16.1336,16.168,16.0991,16.1404,34000.0
2013-02-04 12:00:00,23.41,23.41,23.33,23.39,20000.0,16.1404,16.1404,16.0853,16.1267,20000.0
2013-02-04 12:30:00,23.4,23.44,23.38,23.41,16800.0,16.1336,16.1611,16.1198,16.1404,16800.0
2013-02-04 13:00:00,23.41,23.45,23.39,23.42,23400.0,16.1404,16.168,16.1267,16.1473,23400.0
2013-02-04 13:30:00,23.41,23.44,23.39,23.43,17000.0,16.1404,16.1611,16.1267,16.1542,17000.0
2013-02-04 14:00:00,23.42,23.42,23.4,23.42,13700.0,16.1473,16.1473,16.1336,16.1473,13700.0
2013-02-04 14:30:00,23.43,23.46,23.41,23.45,24200.0,16.1542,16.1749,16.1404,16.168,24200.0
2013-02-04 15:00:00,23.44,23.46,23.41,23.44,37200.0,16.1611,16.1749,16.1404,16.1611,37200.0
2013-02-04 15:30:00,23.43,23.44,23.36,23.4,123100.0,16.1542,16.1611,16.106,16.1336,123100.0
2013-02-05 09:30:00,23.55,23.87,23.54,23.75,58300.0,16.237,16.4576,16.2301,16.3749,58300.0
2013-02-05 10:00:00,23.74,23.8,23.69,23.76,39300.0,16.368,16.4093,16.3335,16.3818,39300.0
2013-02-05 10:30:00,23.75,23.85,23.73,23.73,50300.0,16.3749,16.4438,16.3611,16.3611,50300.0
2013-02-05 11:00:00,23.72,23.75,23.64,23.71,61400.0,16.3542,16.3749,16.299,16.3473,61400.0
2013-02-05 11:30:00,23.7,23.77,23.69,23.71,44100.0,16.3404,16.3887,16.3335,16.3473,44100.0
2013-02-05 12:00:00,23.7,23.73,23.65,23.66,22800.0,16.3404,16.3611,16.3059,16.3128,22800.0
2013-02-05 12:30:00,23.65,23.71,23.63,23.69,20300.0,16.3059,16.3473,16.2921,16.3335,20300.0
2013-02-05 13:00:00,23.71,23.74,23.68,23.74,20000.0,16.3473,16.368,16.3266,16.368,20000.0
2013-02-05 13:30:00,23.74,23.79,23.73,23.78,31200.0,16.368,16.4024,16.3611,16.3955,31200.0
2013-02-05 14:00:00,23.78,23.83,23.78,23.82,32400.0,16.3955,16.43,16.3955,16.4231,32400.0
2013-02-05 14:30:00,23.82,23.89,23.81,23.87,36400.0,16.4231,16.4714,16.4162,16.4576,36400.0
2013-02-05 15:00:00,23.86,23.93,23.86,23.87,71000.0,16.4507,16.499,16.4507,16.4576,71000.0
2013-02-05 15:30:00,23.87,23.89,23.68,23.69,261600.0,16.4576,16.4714,16.3266,16.3335,261600.0
2013-02-06 09:30:00,23.55,23.71,23.5,23.71,28700.0,16.237,16.3473,16.2025,16.3473,28700.0
2013-02-06 10:00:00,23.71,23.77,23.63,23.67,43700.0,16.3473,16.3887,16.2921,16.3197,43700.0
2013-02-06 10:30:00,23.67,23.67,23.57,23.57,27300.0,16.3197,16.3197,16.2508,16.2508,27300.0
2013-02-06 11:00:00,23.57,23.7,23.57,23.64,33700.0,16.2508,16.3404,16.2508,16.299,33700.0
2013-02-06 11:30:00,23.64,23.68,23.57,23.68,30400.0,16.299,16.3266,16.2508,16.3266,30400.0
2013-02-06 12:00:00,23.67,23.69,23.6,23.6,23700.0,16.3197,16.3335,16.2714,16.2714,23700.0
2013-02-06 12:30:00,23.59,23.65,23.59,23.6,21800.0,16.2645,16.3059,16.2645,16.2714,21800.0
2013-02-06 13:00:00,23.6,23.61,23.56,23.6,42100.0,16.2714,16.2783,16.2439,16.2714,42100.0
2013-02-06 13:30:00,23.59,23.62,23.57,23.61,26800.0,16.2645,16.2852,16.2508,16.2783,26800.0
2013-02-06 14:00:00,23.6,23.61,23.58,23.6,30300.0,16.2714,16.2783,16.2577,16.2714,30300.0
2013-02-06 14:30:00,23.61,23.63,23.56,23.58,27300.0,16.2783,16.2921,16.2439,16.2577,27300.0
2013-02-06 15:00:00,23.59,23.62,23.56,23.62,62200.0,16.2645,16.2852,16.2439,16.2852,62200.0
2013-02-06 15:30:00,23.61,23.66,23.58,23.64,134300.0,16.2783,16.3128,16.2577,16.299,134300.0
2013-02-07 09:30:00,23.52,23.52,23.12,23.33,136200.0,16.3548,16.3548,16.0767,16.2227,136200.0
2013-02-07 10:00:00,23.34,23.38,23.16,23.23,94200.0,16.2297,16.2575,16.1045,16.1532,94200.0
2013-02-07 10:30:00,23.22,23.24,23.09,23.11,85800.0,16.1462,16.1601,16.0558,16.0697,85800.0
2013-02-07 11:00:00,23.11,23.12,23.05,23.07,105800.0,16.0697,16.0767,16.028,16.0419,105800.0
2013-02-07 11:30:00,23.07,23.09,22.98,23.0,57500.0,16.0419,16.0558,15.9793,15.9932,57500.0
2013-02-07 12:00:00,23.01,23.12,23.01,23.11,26300.0,16.0002,16.0767,16.0002,16.0697,26300.0
2013-02-07 12:30:00,23.12,23.21,23.11,23.11,36200.0,16.0767,16.1393,16.0697,16.0697,36200.0
2013-02-07 13:00:00,23.11,23.22,23.07,23.22,48900.0,16.0697,16.1462,16.0419,16.1462,48900.0
2013-02-07 13:30:00,23.22,23.29,23.18,23.29,78400.0,16.1462,16.1949,16.1184,16.1949,78400.0
2013-02-07 14:00:00,23.3,23.32,23.15,23.22,44600.0,16.2018,16.2158,16.0975,16.1462,44600.0
2013-02-07 14:30:00,23.22,23.3,23.19,23.3,52000.0,16.1462,16.2018,16.1254,16.2018,52000.0
2013-02-07 15:00:00,23.29,23.31,23.2,23.31,86500.0,16.1949,16.2088,16.1323,16.2088,86500.0
2013-02-07 15:30:00,23.3,23.42,23.26,23.4,205700.0,16.2018,16.2853,16.174,16.2714,205700.0
2013-02-08 09:30:00,23.38,23.51,23.2,23.25,87700.0,16.2575,16.3479,16.1323,16.1671,87700.0
2013-02-08 10:00:00,23.26,23.32,23.23,23.23,44500.0,16.174,16.2158,16.1532,16.1532,44500.0
2013-02-08 10:30:00,23.23,23.43,23.23,23.41,26600.0,16.1532,16.2922,16.1532,16.2783,26600.0
2013-02-08 11:00:00,23.41,23.43,23.37,23.43,38900.0,16.2783,16.2922,16.2505,16.2922,38900.0
2013-02-08 11:30:00,23.41,23.5,23.35,23.49,61700.0,16.2783,16.3409,16.2366,16.334,61700.0
2013-02-08 12:00:00,23.48,23.52,23.47,23.47,18700.0,16.327,16.3548,16.3201,16.3201,18700.0
2013-02-08 12:30:00,23.47,23.52,23.45,23.51,16600.0,16.3201,16.3548,16.3062,16.3479,16600.0
2013-02-08 13:00:00,23.52,23.56,23.5,23.55,36500.0,16.3548,16.3826,16.3409,16.3757,36500.0
2013-02-08 13:30:00,23.55,23.57,23.44,23.45,47900.0,16.3757,16.3896,16.2992,16.3062,47900.0
2013-02-08 14:00:00,23.43,23.46,23.35,23.37,35400.0,16.2922,16.3131,16.2366,16.2505,35400.0
2013-02-08 14:30:00,23.36,23.4,23.34,23.36,44900.0,16.2436,16.2714,16.2297,16.2436,44900.0
2013-02-08 15:00:00,23.37,23.41,23.32,23.34,64500.0,16.2505,16.2783,16.2158,16.2297,64500.0
2013-02-08 15:30:00,23.34,23.35,23.31,23.34,113800.0,16.2297,16.2366,16.2088,16.2297,113800.0
2013-02-11 09:30:00,23.31,23.33,23.17,23.22,21200.0,16.2088,16.2227,16.1115,16.1462,21200.0
2013-02-11 10:00:00,23.24,23.27,23.18,23.26,21600.0,16.1601,16.181,16.1184,16.174,21600.0
2013-02-11 10:30:00,23.27,23.39,23.24,23.33,27700.0,16.181,16.2644,16.1601,16.2227,27700.0
2013-02-11 11:00:00,23.36,23.36,23.26,23.29,12700.0,16.2436,16.2436,16.174,16.1949,12700.0
2013-02-11 11:30:00,23.28,23.29,23.26,23.28,9600.0,16.1879,16.1949,16.174,16.1879,9600.0
2013-02-11 12:00:00,23.27,23.32,23.25,23.32,18900.0,16.181,16.2158,16.1671,16.2158,18900.0
2013-02-11 12:30:00,23.32,23.32,23.28,23.29,10200.0,16.2158,16.2158,16.1879,16.1949,10200.0
2013-02-11 13:00:00,23.3,23.32,23.22,23.22,24000.0,16.2018,16.2158,16.1462,16.1462,24000.0
2013-02-11 13:30:00,23.22,23.23,23.2,23.21,27800.0,16.1462,16.1532,16.1323,16.1393,27800.0
2013-02-11 14:00:00,23.2,23.21,23.16,23.2,43000.0,16.1323,16.1393,16.1045,16.1323,43000.0
2013-02-11 14:30:00,23.21,23.22,23.18,23.2,58100.0,16.1393,16.1462,16.1184,16.1323,58100.0
2013-02-11 15:00:00,23.19,23.21,23.17,23.18,54700.0,16.1254,16.1393,16.1115,16.1184,54700.0
2013-02-11 15:30:00,23.19,23.23,23.17,23.23,79800.0,16.1254,16.1532,16.1115,16.1532,79800.0
2013-02-12 09:30:00,23.18,23.35,23.08,23.23,43500.0,16.1184,16.2366,16.0489,16.1532,43500.0
2013-02-12 10:00:00,23.24,23.28,23.2,23.27,25500.0,16.1601,16.1879,16.1323,16.181,25500.0
2013-02-12 10:30:00,23.26,23.26,23.17,23.26,22900.0,16.174,16.174,16.1115,16.174,22900.0
2013-02-12 11:00:00,23.26,23.29,23.16,23.17,36400.0,16.174,16.1949,16.1045,16.1115,36400.0
2013-02-12 11:30:00,23.17,23.24,23.17,23.23,26100.0,16.1115,16.1601,16.1115,16.1532,26100.0
2013-02-12 12:00:00,23.23,23.26,23.15,23.21,38700.0,16.1532,16.174,16.0975,16.1393,38700.0
2013-02-12 12:30:00,23.22,23.29,23.2,23.28,23000.0,16.1462,16.1949,16.1323,16.1879,23000.0
2013-02-12 13:00:00,23.29,23.32,23.23,23.28,32500.0,16.1949,16.2158,16.1532,16.1879,32500.0
2013-02-12 13:30:00,23.28,23.28,23.21,23.25,42800.0,16.1879,16.1879,16.1393,16.1671,42800.0
2013-02-12 14:00:00,23.26,23.3,23.23,23.23,29100.0,16.174,16.2018,16.1532,16.1532,29100.0
2013-02-12 14:30:00,23.23,23.28,23.22,23.27,23300.0,16.1532,16.1879,16.1462,16.181,23300.0
2013-02-12 15:00:00,23.27,23.27,23.19,23.21,86300.0,16.181,16.181,16.1254,16.1393,86300.0
2013-02-12 15:30:00,23.22,23.27,23.18,23.2,137000.0,16.1462,16.181,16.1184,16.1323,137000.0
2013-02-13 09:30:00,23.27,23.39,23.2,23.35,26900.0,16.181,16.2644,16.1323,16.2366,26900.0
2013-02-13 10:00:00,23.36,23.44,23.34,23.42,26700.0,16.2436,16.2992,16.2297,16.2853,26700.0
2013-02-13 10:30:00,23.42,23.57,23.36,23.56,71600.0,16.2853,16.3896,16.2436,16.3826,71600.0
2013-02-13 11:00:00,23.56,23.61,23.41,23.41,53800.0,16.3826,16.4174,16.2783,16.2783,53800.0
2013-02-13 11:30:00,23.4,23.41,23.35,23.36,35000.0,16.2714,16.2783,16.2366,16.2436,35000.0
2013-02-13 12:00:00,23.38,23.42,23.34,23.34,19500.0,16.2575,16.2853,16.2297,16.2297,19500.0
2013-02-13 12:30:00,23.35,23.39,23.33,23.34,11500.0,16.2366,16.2644,16.2227,16.2297,11500.0
2013-02-13 13:00:00,23.34,23.38,23.32,23.37,14000.0,16.2297,16.2575,16.2158,16.2505,14000.0
2013-02-13 13:30:00,23.37,23.39,23.35,23.38,17100.0,16.2505,16.2644,16.2366,16.2575,17100.0
2013-02-13 14:00:00,23.38,23.38,23.31,23.33,29300.0,16.2575,16.2575,16.2088,16.2227,29300.0
2013-02-13 14:30:00,23.32,23.33,23.23,23.23,33000.0,16.2158,16.2227,16.1532,16.1532,33000.0
2013-02-13 15:00:00,23.23,23.42,23.23,23.36,64700.0,16.1532,16.2853,16.1532,16.2436,64700.0
2013-02-13 15:30:00,23.36,23.43,23.32,23.41,112200.0,16.2436,16.2922,16.2158,16.2783,112200.0
2013-02-14 09:30:00,23.4,23.43,23.2,23.24,26300.0,16.2714,16.2922,16.1323,16.1601,26300.0
2013-02-14 10:00:00,23.26,23.28,23.23,23.25,11200.0,16.174,16.1879,16.1532,16.1671,11200.0
2013-02-14 10:30:00,23.26,23.32,23.25,23.29,12800.0,16.174,16.2158,16.1671,16.1949,12800.0
2013-02-14 11:00:00,23.31,23.35,23.29,23.29,14500.0,16.2088,16.2366,16.1949,16.1949,14500.0
2013-02-14 11:30:00,23.28,23.3,23.26,23.3,13100.0,16.1879,16.2018,16.174,16.2018,13100.0
2013-02-14 12:00:00,23.3,23.3,23.26,23.27,16100.0,16.2018,16.2018,16.174,16.181,16100.0
2013-02-14 12:30:00,23.26,23.28,23.24,23.27,22200.0,16.174,16.1879,16.1601,16.181,22200.0
2013-02-14 13:00:00,23.27,23.3,23.22,23.24,14900.0,16.181,16.2018,16.1462,16.1601,14900.0
2013-02-14 13:30:00,23.24,23.28,23.24,23.25,10900.0,16.1601,16.1879,16.1601,16.1671,10900.0
2013-02-14 14:00:00,23.26,23.3,23.24,23.27,16900.0,16.174,16.2018,16.1601,16.181,16900.0
2013-02-14 14:30:00,23.26,23.27,23.23,23.27,16600.0,16.174,16.181,16.1532,16.181,16600.0
2013-02-14 15:00:00,23.27,23.27,23.24,23.25,25100.0,16.181,16.181,16.1601,16.1671,25100.0
2013-02-14 15:30:00,23.24,23.28,23.23,23.27,86400.0,16.1601,16.1879,16.1532,16.181,86400.0
2013-02-15 09:30:00,23.21,23.46,23.19,23.43,87900.0,16.1393,16.3131,16.1254,16.2922,87900.0
2013-02-15 10:00:00,23.44,23.48,23.36,23.36,14400.0,16.2992,16.327,16.2436,16.2436,14400.0
2013-02-15 10:30:00,23.35,23.39,23.33,23.39,12100.0,16.2366,16.2644,16.2227,16.2644,12100.0
2013-02-15 11:00:00,23.39,23.4,23.34,23.34,11000.0,16.2644,16.2714,16.2297,16.2297,11000.0
2013-02-15 11:30:00,23.33,23.36,23.27,23.31,26400.0,16.2227,16.2436,16.181,16.2088,26400.0
2013-02-15 12:00:00,23.29,23.3,23.15,23.19,94200.0,16.1949,16.2018,16.0975,16.1254,94200.0
2013-02-15 12:30:00,23.18,23.21,23.17,23.2,24000.0,16.1184,16.1393,16.1115,16.1323,24000.0
2013-02-15 13:00:00,23.2,23.23,23.18,23.2,21000.0,16.1323,16.1532,16.1184,16.1323,21000.0
2013-02-15 13:30:00,23.2,23.24,23.2,23.22,18500.0,16.1323,16.1601,16.1323,16.1462,18500.0
2013-02-15 14:00:00,23.23,23.25,23.2,23.25,60400.0,16.1532,16.1671,16.1323,16.1671,60400.0
2013-02-15 14:30:00,23.24,23.29,23.14,23.14,34000.0,16.1601,16.1949,16.0906,16.0906,34000.0
2013-02-15 15:00:00,23.13,23.25,23.13,23.25,33500.0,16.0836,16.1671,16.0836,16.1671,33500.0
2013-02-15 15:30:00,23.24,23.26,23.2,23.24,108700.0,16.1601,16.174,16.1323,16.1601,108700.0
2013-02-19 09:30:00,23.32,23.48,23.25,23.44,31400.0,16.2158,16.327,16.1671,16.2992,31400.0
2013-02-19 10:00:00,23.42,23.47,23.31,23.47,24700.0,16.2853,16.3201,16.2088,16.3201,24700.0
2013-02-19 10:30:00,23.46,23.47,23.36,23.39,85100.0,16.3131,16.3201,16.2436,16.2644,85100.0
2013-02-19 11:00:00,23.39,23.47,23.34,23.41,91800.0,16.2644,16.3201,16.2297,16.2783,91800.0
2013-02-19 11:30:00,23.41,23.5,23.34,23.48,66000.0,16.2783,16.3409,16.2297,16.327,66000.0
2013-02-19 12:00:00,23.47,23.5,23.44,23.46,37100.0,16.3201,16.3409,16.2992,16.3131,37100.0
2013-02-19 12:30:00,23.48,23.49,23.46,23.47,18000.0,16.327,16.334,16.3131,16.3201,18000.0
2013-02-19 13:00:00,23.46,23.5,23.43,23.43,15100.0,16.3131,16.3409,16.2922,16.2922,15100.0
2013-02-19 13:30:00,23.44,23.47,23.43,23.45,24700.0,16.2992,16.3201,16.2922,16.3062,24700.0
2013-02-19 14:00:00,23.45,23.47,23.44,23.46,23700.0,16.3062,16.3201,16.2992,16.3131,23700.0
2013-02-19 14:30:00,23.46,23.5,23.41,23.45,25800.0,16.3131,16.3409,16.2783,16.3062,25800.0
2013-02-19 15:00:00,23.45,23.45,23.4,23.41,28800.0,16.3062,16.3062,16.2714,16.2783,28800.0
2013-02-19 15:30:00,23.42,23.47,23.41,23.45,134100.0,16.2853,16.3201,16.2783,16.3062,134100.0
2013-02-20 09:30:00,23.37,23.42,23.2,23.21,33800.0,16.2505,16.2853,16.1323,16.1393,33800.0
2013-02-20 10:00:00,23.2,23.29,23.16,23.25,20400.0,16.1323,16.1949,16.1045,16.1671,20400.0
2013-02-20 10:30:00,23.27,23.27,23.22,23.24,20300.0,16.181,16.181,16.1462,16.1601,20300.0
2013-02-20 11:00:00,23.24,23.24,23.0,23.0,59000.0,16.1601,16.1601,15.9932,15.9932,59000.0
2013-02-20 11:30:00,23.0,23.0,22.88,22.97,132800.0,15.9932,15.9932,15.9098,15.9724,132800.0
2013-02-20 12:00:00,22.96,22.96,22.91,22.95,44000.0,15.9654,15.9654,15.9307,15.9585,44000.0
2013-02-20 12:30:00,22.95,23.0,22.9,22.9,32400.0,15.9585,15.9932,15.9237,15.9237,32400.0
2013-02-20 13:00:00,22.9,23.01,22.86,23.01,73800.0,15.9237,16.0002,15.8959,16.0002,73800.0
2013-02-20 13:30:00,23.0,23.02,22.95,22.98,31400.0,15.9932,16.0071,15.9585,15.9793,31400.0
2013-02-20 14:00:00,22.98,23.03,22.94,23.01,44300.0,15.9793,16.0141,15.9515,16.0002,44300.0
2013-02-20 14:30:00,23.01,23.03,22.95,22.96,58600.0,16.0002,16.0141,15.9585,15.9654,58600.0
2013-02-20 15:00:00,22.96,22.96,22.76,22.78,74000.0,15.9654,15.9654,15.8264,15.8403,74000.0
2013-02-20 15:30:00,22.76,22.81,22.65,22.67,163200.0,15.8264,15.8611,15.7499,15.7638,163200.0
2013-02-21 09:30:00,22.6,22.6,22.37,22.45,41800.0,15.7151,15.7151,15.5552,15.6108,41800.0
2013-02-21 10:00:00,22.43,22.62,22.37,22.62,24800.0,15.5969,15.729,15.5552,15.729,24800.0
2013-02-21 10:30:00,22.6,22.6,22.38,22.41,51100.0,15.7151,15.7151,15.5621,15.583,51100.0
2013-02-21 11:00:00,22.4,22.43,22.27,22.32,36800.0,15.576,15.5969,15.4856,15.5204,36800.0
2013-02-21 11:30:00,22.31,22.32,22.27,22.29,21900.0,15.5134,15.5204,15.4856,15.4995,21900.0
2013-02-21 12:00:00,22.28,22.29,22.22,22.25,31400.0,15.4926,15.4995,15.4509,15.4717,31400.0
2013-02-21 12:30:00,22.25,22.25,22.12,22.18,48700.0,15.4717,15.4717,15.3813,15.423,48700.0
2013-02-21 13:00:00,22.2,22.3,22.2,22.29,45600.0,15.437,15.5065,15.437,15.4995,45600.0
2013-02-21 13:30:00,22.31,22.31,22.2,22.28,24900.0,15.5134,15.5134,15.437,15.4926,24900.0
2013-02-21 14:00:00,22.29,22.29,22.15,22.2,36100.0,15.4995,15.4995,15.4022,15.437,36100.0
2013-02-21 14:30:00,22.2,22.35,22.2,22.31,37300.0,15.437,15.5413,15.437,15.5134,37300.0
2013-02-21 15:00:00,22.31,22.43,22.3,22.42,33100.0,15.5134,15.5969,15.5065,15.5899,33100.0
2013-02-21 15:30:00,22.42,22.46,22.34,22.35,87000.0,15.5899,15.6177,15.5343,15.5413,87000.0
2013-02-22 09:30:00,22.47,22.53,22.4,22.48,35600.0,15.6247,15.6664,15.576,15.6317,35600.0
2013-02-22 10:00:00,22.48,22.67,22.45,22.58,120600.0,15.6317,15.7638,15.6108,15.7012,120600.0
2013-02-22 10:30:00,22.58,22.68,22.52,22.58,39100.0,15.7012,15.7707,15.6595,15.7012,39100.0
2013-02-22 11:00:00,22.57,22.66,22.54,22.62,48600.0,15.6942,15.7568,15.6734,15.729,48600.0
2013-02-22 11:30:00,22.61,22.71,22.61,22.69,18600.0,15.7221,15.7916,15.7221,15.7777,18600.0
2013-02-22 12:00:00,22.69,22.71,22.66,22.68,10400.0,15.7777,15.7916,15.7568,15.7707,10400.0
2013-02-22 12:30:00,22.68,22.77,22.67,22.75,20300.0,15.7707,15.8333,15.7638,15.8194,20300.0
2013-02-22 13:00:00,22.74,22.74,22.66,22.66,9600.0,15.8124,15.8124,15.7568,15.7568,9600.0
2013-02-22 13:30:00,22.66,22.75,22.66,22.71,19000.0,15.7568,15.8194,15.7568,15.7916,19000.0
2013-02-22 14:00:00,22.7,22.7,22.62,22.66,11900.0,15.7846,15.7846,15.729,15.7568,11900.0
2013-02-22 14:30:00,22.67,22.72,22.61,22.64,24300.0,15.7638,15.7985,15.7221,15.7429,24300.0
2013-02-22 15:00:00,22.63,22.64,22.57,22.6,44300.0,15.736,15.7429,15.6942,15.7151,44300.0
2013-02-22 15:30:00,22.6,22.7,22.6,22.69,76000.0,15.7151,15.7846,15.7151,15.7777,76000.0
2013-02-25 09:30:00,22.71,22.75,22.55,22.65,64300.0,15.7916,15.8194,15.6803,15.7499,64300.0
2013-02-25 10:00:00,22.65,22.68,22.5,22.53,30300.0,15.7499,15.7707,15.6456,15.6664,30300.0
2013-02-25 10:30:00,22.53,22.57,22.47,22.51,28500.0,15.6664,15.6942,15.6247,15.6525,28500.0
2013-02-25 11:00:00,22.5,22.51,22.42,22.47,31600.0,15.6456,15.6525,15.5899,15.6247,31600.0
2013-02-25 11:30:00,22.46,22.49,22.34,22.34,33600.0,15.6177,15.6386,15.5343,15.5343,33600.0
2013-02-25 12:00:00,22.35,22.46,22.35,22.46,11800.0,15.5413,15.6177,15.5413,15.6177,11800.0
2013-02-25 12:30:00,22.46,22.46,22.38,22.46,9400.0,15.6177,15.6177,15.5621,15.6177,9400.0
2013-02-25 13:00:00,22.47,22.49,22.43,22.45,11800.0,15.6247,15.6386,15.5969,15.6108,11800.0
2013-02-25 13:30:00,22.44,22.44,22.34,22.35,13100.0,15.6038,15.6038,15.5343,15.5413,13100.0
2013-02-25 14:00:00,22.36,22.39,22.28,22.3,24500.0,15.5482,15.5691,15.4926,15.5065,24500.0
2013-02-25 14:30:00,22.31,22.39,22.28,22.36,24400.0,15.5134,15.5691,15.4926,15.5482,24400.0
2013-02-25 15:00:00,22.36,22.38,22.28,22.31,46100.0,15.5482,15.5621,15.4926,15.5134,46100.0
2013-02-25 15:30:00,22.31,22.32,22.09,22.09,148700.0,15.5134,15.5204,15.3605,15.3605,148700.0
2013-02-26 09:30:00,22.22,22.28,22.11,22.27,59500.0,15.4509,15.4926,15.3744,15.4856,59500.0
2013-02-26 10:00:00,22.29,22.43,22.14,22.16,58400.0,15.4995,15.5969,15.3952,15.4091,58400.0
2013-02-26 10:30:00,22.13,22.27,22.12,22.22,67100.0,15.3883,15.4856,15.3813,15.4509,67100.0
2013-02-26 11:00:00,22.21,22.31,22.16,22.27,117600.0,15.4439,15.5134,15.4091,15.4856,117600.0
2013-02-26 11:30:00,22.27,22.31,22.22,22.29,24000.0,15.4856,15.5134,15.4509,15.4995,24000.0
2013-02-26 12:00:00,22.27,22.29,22.24,22.26,16600.0,15.4856,15.4995,15.4648,15.4787,16600.0
2013-02-26 12:30:00,22.24,22.34,22.24,22.32,16700.0,15.4648,15.5343,15.4648,15.5204,16700.0
2013-02-26 13:00:00,22.33,22.39,22.3,22.31,16800.0,15.5274,15.5691,15.5065,15.5134,16800.0
2013-02-26 13:30:00,22.32,22.41,22.32,22.36,23000.0,15.5204,15.583,15.5204,15.5482,23000.0
2013-02-26 14:00:00,22.35,22.43,22.35,22.42,15800.0,15.5413,15.5969,15.5413,15.5899,15800.0
2013-02-26 14:30:00,22.42,22.43,22.35,22.38,30800.0,15.5899,15.5969,15.5413,15.5621,30800.0
2013-02-26 15:00:00,22.38,22.42,22.34,22.41,35000.0,15.5621,15.5899,15.5343,15.583,35000.0
2013-02-26 15:30:00,22.43,22.44,22.36,22.38,77900.0,15.5969,15.6038,15.5482,15.5621,77900.0
2013-02-27 09:30:00,22.43,22.69,22.41,22.63,80500.0,15.5969,15.7777,15.583,15.736,80500.0
2013-02-27 10:00:00,22.65,22.74,22.59,22.7,23600.0,15.7499,15.8124,15.7081,15.7846,23600.0
2013-02-27 10:30:00,22.7,22.79,22.68,22.7,14100.0,15.7846,15.8472,15.7707,15.7846,14100.0
2013-02-27 11:00:00,22.71,22.78,22.71,22.73,26500.0,15.7916,15.8403,15.7916,15.8055,26500.0
2013-02-27 11:30:00,22.75,22.91,22.73,22.86,23500.0,15.8194,15.9307,15.8055,15.8959,23500.0
2013-02-27 12:00:00,22.86,22.91,22.84,22.88,29200.0,15.8959,15.9307,15.882,15.9098,29200.0
2013-02-27 12:30:00,22.89,22.95,22.87,22.92,43600.0,15.9168,15.9585,15.9028,15.9376,43600.0
2013-02-27 13:00:00,22.93,22.94,22.87,22.9,28600.0,15.9446,15.9515,15.9028,15.9237,28600.0
2013-02-27 13:30:00,22.9,22.94,22.87,22.91,19300.0,15.9237,15.9515,15.9028,15.9307,19300.0
2013-02-27 14:00:00,22.91,22.97,22.89,22.94,26400.0,15.9307,15.9724,15.9168,15.9515,26400.0
2013-02-27 14:30:00,22.95,23.0,22.93,22.98,37100.0,15.9585,15.9932,15.9446,15.9793,37100.0
2013-02-27 15:00:00,22.98,23.06,22.93,23.0,66600.0,15.9793,16.035,15.9446,15.9932,66600.0
2013-02-27 15:30:00,23.01,23.02,22.9,22.92,98100.0,16.0002,16.0071,15.9237,15.9376,98100.0
2013-02-28 09:30:00,22.88,23.04,22.83,22.96,54600.0,15.9098,16.0211,15.875,15.9654,54600.0
2013-02-28 10:00:00,22.99,23.25,22.93,23.2,142900.0,15.9863,16.1671,15.9446,16.1323,142900.0
2013-02-28 10:30:00,23.16,23.17,23.02,23.1,43300.0,16.1045,16.1115,16.0071,16.0628,43300.0
2013-02-28 11:00:00,23.1,23.37,23.07,23.29,50700.0,16.0628,16.2505,16.0419,16.1949,50700.0
2013-02-28 11:30:00,23.29,23.31,23.16,23.19,18100.0,16.1949,16.2088,16.1045,16.1254,18100.0
2013-02-28 12:00:00,23.19,23.21,23.16,23.18,13600.0,16.1254,16.1393,16.1045,16.1184,13600.0
2013-02-28 12:30:00,23.17,23.26,23.17,23.22,13600.0,16.1115,16.174,16.1115,16.1462,13600.0
2013-02-28 13:00:00,23.21,23.33,23.21,23.3,36000.0,16.1393,16.2227,16.1393,16.2018,36000.0
2013-02-28 13:30:00,23.3,23.31,23.25,23.25,15100.0,16.2018,16.2088,16.1671,16.1671,15100.0
2013-02-28 14:00:00,23.26,23.35,23.25,23.35,21900.0,16.174,16.2366,16.1671,16.2366,21900.0
2013-02-28 14:30:00,23.34,23.37,23.29,23.35,45700.0,16.2297,16.2505,16.1949,16.2366,45700.0
2013-02-28 15:00:00,23.34,23.37,23.26,23.28,55500.0,16.2297,16.2505,16.174,16.1879,55500.0
2013-02-28 15:30:00,23.27,23.29,23.16,23.16,90100.0,16.181,16.1949,16.1045,16.1045,90100.0
2013-03-01 09:30:00,23.17,23.18,22.67,23.0,162600.0,16.1115,16.1184,15.7638,15.9932,162600.0
2013-03-01 10:00:00,23.02,23.19,22.93,23.01,83000.0,16.0071,16.1254,15.9446,16.0002,83000.0
2013-03-01 10:30:00,23.03,23.12,22.98,23.05,46700.0,16.0141,16.0767,15.9793,16.028,46700.0
2013-03-01 11:00:00,23.08,23.15,22.91,23.1,96800.0,16.0489,16.0975,15.9307,16.0628,96800.0
2013-03-01 11:30:00,23.1,23.1,22.92,22.98,43300.0,16.0628,16.0628,15.9376,15.9793,43300.0
2013-03-01 12:00:00,22.98,23.21,22.98,23.17,54500.0,15.9793,16.1393,15.9793,16.1115,54500.0
2013-03-01 12:30:00,23.18,23.24,23.13,23.16,20800.0,16.1184,16.1601,16.0836,16.1045,20800.0
2013-03-01 13:00:00,23.17,23.18,23.07,23.09,36400.0,16.1115,16.1184,16.0419,16.0558,36400.0
2013-03-01 13:30:00,23.1,23.13,23.03,23.06,19600.0,16.0628,16.0836,16.0141,16.035,19600.0
2013-03-01 14:00:00,23.07,23.21,23.07,23.19,46100.0,16.0419,16.1393,16.0419,16.1254,46100.0
2013-03-01 14:30:00,23.2,23.2,22.96,22.99,109000.0,16.1323,16.1323,15.9654,15.9863,109000.0
2013-03-01 15:00:00,23.0,23.02,22.92,22.97,48100.0,15.9932,16.0071,15.9376,15.9724,48100.0
2013-03-01 15:30:00,22.96,23.08,22.96,22.97,125300.0,15.9654,16.0489,15.9654,15.9724,125300.0
2013-03-04 09:30:00,22.97,23.04,22.83,23.01,68200.0,15.9724,16.0211,15.875,16.0002,68200.0
2013-03-04 10:00:00,23.01,23.09,22.98,23.0,45800.0,16.0002,16.0558,15.9793,15.9932,45800.0
2013-03-04 10:30:00,23.0,23.12,23.0,23.03,42100.0,15.9932,16.0767,15.9932,16.0141,42100.0
2013-03-04 11:00:00,23.03,23.17,23.02,23.16,39400.0,16.0141,16.1115,16.0071,16.1045,39400.0
2013-03-04 11:30:00,23.16,23.35,23.14,23.34,62000.0,16.1045,16.2366,16.0906,16.2297,62000.0
2013-03-04 12:00:00,23.34,23.34,23.13,23.14,38700.0,16.2297,16.2297,16.0836,16.0906,38700.0
2013-03-04 12:30:00,23.13,23.21,23.11,23.21,21600.0,16.0836,16.1393,16.0697,16.1393,21600.0
2013-03-04 13:00:00,23.21,23.36,23.16,23.36,53500.0,16.1393,16.2436,16.1045,16.2436,53500.0
2013-03-04 13:30:00,23.37,23.46,23.35,23.42,46200.0,16.2505,16.3131,16.2366,16.2853,46200.0
2013-03-04 14:00:00,23.42,23.51,23.33,23.5,54600.0,16.2853,16.3479,16.2227,16.3409,54600.0
2013-03-04 14:30:00,23.5,23.56,23.39,23.39,78800.0,16.3409,16.3826,16.2644,16.2644,78800.0
2013-03-04 15:00:00,23.4,23.4,23.26,23.33,52400.0,16.2714,16.2714,16.174,16.2227,52400.0
2013-03-04 15:30:00,23.34,23.34,23.21,23.23,172500.0,16.2297,16.2297,16.1393,16.1532,172500.0
2013-03-05 09:30:00,23.39,23.7,23.29,23.55,152500.0,16.2644,16.48,16.1949,16.3757,152500.0
2013-03-05 10:00:00,23.55,23.55,23.4,23.46,60800.0,16.3757,16.3757,16.2714,16.3131,60800.0
2013-03-05 10:30:00,23.47,23.51,23.39,23.44,124300.0,16.3201,16.3479,16.2644,16.2992,124300.0
2013-03-05 11:00:00,23.44,23.46,23.27,23.31,68000.0,16.2992,16.3131,16.181,16.2088,68000.0
2013-03-05 11:30:00,23.31,23.35,23.23,23.3,31300.0,16.2088,16.2366,16.1532,16.2018,31300.0
2013-03-05 12:00:00,23.3,23.35,23.25,23.28,39000.0,16.2018,16.2366,16.1671,16.1879,39000.0
2013-03-05 12:30:00,23.28,23.3,23.12,23.3,56000.0,16.1879,16.2018,16.0767,16.2018,56000.0
2013-03-05 13:00:00,23.29,23.3,23.25,23.26,24600.0,16.1949,16.2018,16.1671,16.174,24600.0
2013-03-05 13:30:00,23.27,23.32,23.26,23.3,26300.0,16.181,16.2158,16.174,16.2018,26300.0
2013-03-05 14:00:00,23.31,23.33,23.23,23.23,20500.0,16.2088,16.2227,16.1532,16.1532,20500.0
2013-03-05 14:30:00,23.22,23.29,23.15,23.25,35200.0,16.1462,16.1949,16.0975,16.1671,35200.0
2013-03-05 15:00:00,23.25,23.28,23.2,23.23,45400.0,16.1671,16.1879,16.1323,16.1532,45400.0
2013-03-05 15:30:00,23.22,23.28,23.2,23.24,176400.0,16.1462,16.1879,16.1323,16.1601,176400.0
2013-03-06 09:30:00,23.44,23.52,23.32,23.51,122100.0,16.2992,16.3548,16.2158,16.3479,122100.0
2013-03-06 10:00:00,23.52,23.59,23.3,23.31,56400.0,16.3548,16.4035,16.2018,16.2088,56400.0
2013-03-06 10:30:00,23.32,23.38,23.26,23.35,24100.0,16.2158,16.2575,16.174,16.2366,24100.0
2013-03-06 11:00:00,23.35,23.39,23.31,23.31,25700.0,16.2366,16.2644,16.2088,16.2088,25700.0
2013-03-06 11:30:00,23.32,23.45,23.32,23.43,25200.0,16.2158,16.3062,16.2158,16.2922,25200.0
2013-03-06 12:00:00,23.43,23.43,23.3,23.37,28500.0,16.2922,16.2922,16.2018,16.2505,28500.0
2013-03-06 12:30:00,23.35,23.47,23.35,23.41,30900.0,16.2366,16.3201,16.2366,16.2783,30900.0
2013-03-06 13:00:00,23.41,23.52,23.41,23.52,35500.0,16.2783,16.3548,16.2783,16.3548,35500.0
2013-03-06 13:30:00,23.5,23.6,23.22,23.52,60700.0,16.3409,16.4105,16.1462,16.3548,60700.0
2013-03-06 14:00:00,23.52,23.55,23.5,23.55,33400.0,16.3548,16.3757,16.3409,16.3757,33400.0
2013-03-06 14:30:00,23.55,23.61,23.54,23.61,50800.0,16.3757,16.4174,16.3687,16.4174,50800.0
2013-03-06 15:00:00,23.61,23.62,23.53,23.56,71300.0,16.4174,16.4244,16.3618,16.3826,71300.0
2013-03-06 15:30:00,23.56,23.65,23.54,23.65,204700.0,16.3826,16.4452,16.3687,16.4452,204700.0
2013-03-07 09:30:00,23.61,23.65,23.46,23.64,74700.0,16.4174,16.4452,16.3131,16.4383,74700.0
2013-03-07 10:00:00,23.64,23.64,23.47,23.49,26300.0,16.4383,16.4383,16.3201,16.334,26300.0
2013-03-07 10:30:00,23.5,23.63,23.5,23.58,65000.0,16.3409,16.4313,16.3409,16.3965,65000.0
2013-03-07 11:00:00,23.59,23.65,23.59,23.6,42400.0,16.4035,16.4452,16.4035,16.4105,42400.0
2013-03-07 11:30:00,23.61,23.63,23.55,23.56,32300.0,16.4174,16.4313,16.3757,16.3826,32300.0
2013-03-07 12:00:00,23.55,23.62,23.54,23.62,15700.0,16.3757,16.4244,16.3687,16.4244,15700.0
2013-03-07 12:30:00,23.62,23.66,23.6,23.66,23100.0,16.4244,16.4522,16.4105,16.4522,23100.0
2013-03-07 13:00:00,23.66,23.72,23.65,23.69,35100.0,16.4522,16.4939,16.4452,16.473,35100.0
2013-03-07 13:30:00,23.67,23.76,23.67,23.76,44000.0,16.4591,16.5217,16.4591,16.5217,44000.0
2013-03-07 14:00:00,23.75,23.77,23.68,23.73,61100.0,16.5148,16.5287,16.4661,16.5009,61100.0
2013-03-07 14:30:00,23.72,23.78,23.71,23.76,40300.0,16.4939,16.5356,16.4869,16.5217,40300.0
2013-03-07 15:00:00,23.77,23.77,23.68,23.69,47300.0,16.5287,16.5287,16.4661,16.473,47300.0
2013-03-07 15:30:00,23.68,23.77,23.68,23.76,123900.0,16.4661,16.5287,16.4661,16.5217,123900.0
2013-03-08 09:30:00,23.9,23.97,23.69,23.81,56700.0,16.6191,16.6677,16.473,16.5565,56700.0
2013-03-08 10:00:00,23.81,23.9,23.69,23.9,135300.0,16.5565,16.6191,16.473,16.6191,135300.0
2013-03-08 10:30:00,23.9,23.97,23.88,23.93,29500.0,16.6191,16.6677,16.6052,16.6399,29500.0
2013-03-08 11:00:00,23.93,23.99,23.9,23.95,27200.0,16.6399,16.6816,16.6191,16.6538,27200.0
2013-03-08 11:30:00,23.97,23.99,23.93,23.98,23400.0,16.6677,16.6816,16.6399,16.6747,23400.0
2013-03-08 12:00:00,23.97,24.0,23.95,23.96,19400.0,16.6677,16.6886,16.6538,16.6608,19400.0
2013-03-08 12:30:00,23.95,23.98,23.92,23.97,19600.0,16.6538,16.6747,16.633,16.6677,19600.0
2013-03-08 13:00:00,23.98,23.98,23.91,23.92,37900.0,16.6747,16.6747,16.626,16.633,37900.0
2013-03-08 13:30:00,23.93,23.98,23.89,23.91,19400.0,16.6399,16.6747,16.6121,16.626,19400.0
2013-03-08 14:00:00,23.91,23.94,23.85,23.9,19800.0,16.626,16.6469,16.5843,16.6191,19800.0
2013-03-08 14:30:00,23.9,23.9,23.85,23.86,26300.0,16.6191,16.6191,16.5843,16.5912,26300.0
2013-03-08 15:00:00,23.85,23.96,23.85,23.94,33000.0,16.5843,16.6608,16.5843,16.6469,33000.0
2013-03-08 15:30:00,23.93,24.0,23.91,23.99,78300.0,16.6399,16.6886,16.626,16.6816,78300.0
2013-03-11 09:30:00,24.23,24.63,24.16,24.26,159800.0,16.8485,17.1267,16.7999,16.8694,159800.0
2013-03-11 10:00:00,24.27,24.32,24.23,24.25,81900.0,16.8763,16.9111,16.8485,16.8624,81900.0
2013-03-11 10:30:00,24.25,24.3,24.16,24.18,43900.0,16.8624,16.8972,16.7999,16.8138,43900.0
2013-03-11 11:00:00,24.18,24.27,24.16,24.21,54800.0,16.8138,16.8763,16.7999,16.8346,54800.0
2013-03-11 11:30:00,24.22,24.24,24.2,24.22,21400.0,16.8416,16.8555,16.8277,16.8416,21400.0
2013-03-11 12:00:00,24.23,24.23,24.18,24.18,24900.0,16.8485,16.8485,16.8138,16.8138,24900.0
2013-03-11 12:30:00,24.18,24.21,24.16,24.2,27200.0,16.8138,16.8346,16.7999,16.8277,27200.0
2013-03-11 13:00:00,24.21,24.26,24.19,24.24,28900.0,16.8346,16.8694,16.8207,16.8555,28900.0
2013-03-11 13:30:00,24.25,24.35,24.23,24.35,49100.0,16.8624,16.932,16.8485,16.932,49100.0
2013-03-11 14:00:00,24.35,24.46,24.31,24.32,77400.0,16.932,17.0085,16.9042,16.9111,77400.0
2013-03-11 14:30:00,24.31,24.34,24.27,24.33,41000.0,16.9042,16.925,16.8763,16.9181,41000.0
2013-03-11 15:00:00,24.33,24.34,24.26,24.28,92100.0,16.9181,16.925,16.8694,16.8833,92100.0
2013-03-11 15:30:00,24.29,24.32,24.23,24.25,212300.0,16.8903,16.9111,16.8485,16.8624,212300.0
2013-03-12 09:30:00,24.23,24.46,24.2,24.41,129500.0,16.8485,17.0085,16.8277,16.9737,129500.0
2013-03-12 10:00:00,24.41,24.46,24.3,24.35,73000.0,16.9737,17.0085,16.8972,16.932,73000.0
2013-03-12 10:30:00,24.34,24.35,24.24,24.29,47500.0,16.925,16.932,16.8555,16.8903,47500.0
2013-03-12 11:00:00,24.3,24.3,24.09,24.15,55400.0,16.8972,16.8972,16.7512,16.7929,55400.0
2013-03-12 11:30:00,24.16,24.25,24.16,24.24,16700.0,16.7999,16.8624,16.7999,16.8555,16700.0
2013-03-12 12:00:00,24.23,24.25,24.18,24.23,22500.0,16.8485,16.8624,16.8138,16.8485,22500.0
2013-03-12 12:30:00,24.22,24.23,24.18,24.2,18900.0,16.8416,16.8485,16.8138,16.8277,18900.0
2013-03-12 13:00:00,24.21,24.22,24.18,24.21,20800.0,16.8346,16.8416,16.8138,16.8346,20800.0
2013-03-12 13:30:00,24.21,24.24,24.19,24.21,38500.0,16.8346,16.8555,16.8207,16.8346,38500.0
2013-03-12 14:00:00,24.21,24.23,24.15,24.22,49100.0,16.8346,16.8485,16.7929,16.8416,49100.0
2013-03-12 14:30:00,24.22,24.32,24.21,24.28,37300.0,16.8416,16.9111,16.8346,16.8833,37300.0
2013-03-12 15:00:00,24.27,24.34,24.27,24.31,67500.0,16.8763,16.925,16.8763,16.9042,67500.0
2013-03-12 15:30:00,24.31,24.32,24.24,24.31,136000.0,16.9042,16.9111,16.8555,16.9042,136000.0
2013-03-13 09:30:00,24.3,24.3,24.15,24.2,82100.0,16.8972,16.8972,16.7929,16.8277,82100.0
2013-03-13 10:00:00,24.21,24.31,24.17,24.24,103300.0,16.8346,16.9042,16.8068,16.8555,103300.0
2013-03-13 10:30:00,24.26,24.27,24.22,24.27,33200.0,16.8694,16.8763,16.8416,16.8763,33200.0
2013-03-13 11:00:00,24.29,24.3,24.24,24.24,22100.0,16.8903,16.8972,16.8555,16.8555,22100.0
2013-03-13 11:30:00,24.24,24.27,24.19,24.24,17900.0,16.8555,16.8763,16.8207,16.8555,17900.0
2013-03-13 12:00:00,24.23,24.35,24.23,24.35,13500.0,16.8485,16.932,16.8485,16.932,13500.0
2013-03-13 12:30:00,24.34,24.44,24.34,24.42,21600.0,16.925,16.9946,16.925,16.9807,21600.0
2013-03-13 13:00:00,24.42,24.42,24.33,24.35,34900.0,16.9807,16.9807,16.9181,16.932,34900.0
2013-03-13 13:30:00,24.35,24.4,24.32,24.37,15400.0,16.932,16.9667,16.9111,16.9459,15400.0
2013-03-13 14:00:00,24.36,24.39,24.35,24.39,19700.0,16.9389,16.9598,16.932,16.9598,19700.0
2013-03-13 14:30:00,24.39,24.42,24.37,24.4,33800.0,16.9598,16.9807,16.9459,16.9667,33800.0
2013-03-13 15:00:00,24.39,24.44,24.37,24.39,77800.0,16.9598,16.9946,16.9459,16.9598,77800.0
2013-03-13 15:30:00,24.39,24.44,24.38,24.39,58500.0,16.9598,16.9946,16.9528,16.9598,58500.0
2013-03-14 09:30:00,24.39,24.44,24.32,24.41,46400.0,16.9598,16.9946,16.9111,16.9737,46400.0
2013-03-14 10:00:00,24.42,24.5,24.41,24.5,31600.0,16.9807,17.0363,16.9737,17.0363,31600.0
2013-03-14 10:30:00,24.49,24.51,24.47,24.49,9500.0,17.0293,17.0432,17.0154,17.0293,9500.0
2013-03-14 11:00:00,24.48,24.49,24.4,24.42,21300.0,17.0224,17.0293,16.9667,16.9807,21300.0
2013-03-14 11:30:00,24.42,24.46,24.4,24.43,23600.0,16.9807,17.0085,16.9667,16.9876,23600.0
2013-03-14 12:00:00,24.43,24.49,24.42,24.48,13700.0,16.9876,17.0293,16.9807,17.0224,13700.0
2013-03-14 12:30:00,24.48,24.57,24.48,24.55,25600.0,17.0224,17.085,17.0224,17.071,25600.0
2013-03-14 13:00:00,24.56,24.57,24.53,24.54,22200.0,17.078,17.085,17.0571,17.0641,22200.0
2013-03-14 13:30:00,24.53,24.58,24.53,24.57,15900.0,17.0571,17.0919,17.0571,17.085,15900.0
2013-03-14 14:00:00,24.56,24.62,24.56,24.61,24700.0,17.078,17.1197,17.078,17.1128,24700.0
2013-03-14 14:30:00,24.61,24.67,24.61,24.65,41900.0,17.1128,17.1545,17.1128,17.1406,41900.0
2013-03-14 15:00:00,24.65,24.71,24.65,24.71,70200.0,17.1406,17.1823,17.1406,17.1823,70200.0
2013-03-14 15:30:00,24.7,24.78,24.7,24.74,134000.0,17.1754,17.231,17.1754,17.2032,134000.0
2013-03-15 09:30:00,24.68,24.87,24.62,24.78,373400.0,17.1614,17.2936,17.1197,17.231,373400.0
2013-03-15 10:00:00,24.77,24.83,24.71,24.74,88900.0,17.224,17.2657,17.1823,17.2032,88900.0
2013-03-15 10:30:00,24.74,24.89,24.73,24.85,76100.0,17.2032,17.3075,17.1962,17.2797,76100.0
2013-03-15 11:00:00,24.85,25.14,24.84,25.12,149100.0,17.2797,17.4813,17.2727,17.4674,149100.0
2013-03-15 11:30:00,25.11,25.13,24.99,25.05,78000.0,17.4604,17.4744,17.377,17.4187,78000.0
2013-03-15 12:00:00,25.05,25.09,25.01,25.05,38300.0,17.4187,17.4465,17.3909,17.4187,38300.0
2013-03-15 12:30:00,25.05,25.12,25.02,25.1,56700.0,17.4187,17.4674,17.3979,17.4535,56700.0
2013-03-15 13:00:00,25.09,25.12,25.06,25.11,70000.0,17.4465,17.4674,17.4257,17.4604,70000.0
2013-03-15 13:30:00,25.1,25.15,25.09,25.13,81900.0,17.4535,17.4883,17.4465,17.4744,81900.0
2013-03-15 14:00:00,25.14,25.15,25.07,25.11,56800.0,17.4813,17.4883,17.4326,17.4604,56800.0
2013-03-15 14:30:00,25.11,25.12,25.05,25.05,66900.0,17.4604,17.4674,17.4187,17.4187,66900.0
2013-03-15 15:00:00,25.06,25.09,25.03,25.08,79400.0,17.4257,17.4465,17.4048,17.4396,79400.0
2013-03-15 15:30:00,25.08,25.12,24.98,25.09,308100.0,17.4396,17.4674,17.3701,17.4465,308100.0
2013-03-18 09:30:00,24.76,24.89,24.53,24.86,70600.0,17.2171,17.3075,17.0571,17.2866,70600.0
2013-03-18 10:00:00,24.85,24.93,24.83,24.9,51400.0,17.2797,17.3353,17.2657,17.3144,51400.0
2013-03-18 10:30:00,24.91,25.01,24.87,24.92,58200.0,17.3214,17.3909,17.2936,17.3283,58200.0
2013-03-18 11:00:00,24.91,24.97,24.89,24.91,54500.0,17.3214,17.3631,17.3075,17.3214,54500.0
2013-03-18 11:30:00,24.91,24.97,24.84,24.93,36500.0,17.3214,17.3631,17.2727,17.3353,36500.0
2013-03-18 12:00:00,24.94,25.03,24.91,25.0,44000.0,17.3422,17.4048,17.3214,17.384,44000.0
2013-03-18 12:30:00,24.98,24.99,24.92,24.94,29400.0,17.3701,17.377,17.3283,17.3422,29400.0
2013-03-18 13:00:00,24.94,24.96,24.88,24.88,44900.0,17.3422,17.3561,17.3005,17.3005,44900.0
2013-03-18 13:30:00,24.88,24.95,24.88,24.92,22700.0,17.3005,17.3492,17.3005,17.3283,22700.0
2013-03-18 14:00:00,24.91,25.0,24.91,24.99,27000.0,17.3214,17.384,17.3214,17.377,27000.0
2013-03-18 14:30:00,24.99,25.0,24.87,24.87,39100.0,17.377,17.384,17.2936,17.2936,39100.0
2013-03-18 15:00:00,24.87,24.92,24.82,24.84,64200.0,17.2936,17.3283,17.2588,17.2727,64200.0
2013-03-18 15:30:00,24.83,24.83,24.77,24.82,92000.0,17.2657,17.2657,17.224,17.2588,92000.0
2013-03-19 09:30:00,24.8,24.98,24.77,24.98,39800.0,17.2449,17.3701,17.224,17.3701,39800.0
2013-03-19 10:00:00,24.97,25.0,24.86,24.87,36900.0,17.3631,17.384,17.2866,17.2936,36900.0
2013-03-19 10:30:00,24.86,24.86,24.78,24.79,30900.0,17.2866,17.2866,17.231,17.2379,30900.0
2013-03-19 11:00:00,24.79,24.85,24.69,24.85,43800.0,17.2379,17.2797,17.1684,17.2797,43800.0
2013-03-19 11:30:00,24.85,24.86,24.58,24.61,57800.0,17.2797,17.2866,17.0919,17.1128,57800.0
2013-03-19 12:00:00,24.62,24.78,24.59,24.76,38000.0,17.1197,17.231,17.0989,17.2171,38000.0
2013-03-19 12:30:00,24.78,24.8,24.64,24.64,21600.0,17.231,17.2449,17.1336,17.1336,21600.0
2013-03-19 13:00:00,24.64,24.65,24.54,24.57,41500.0,17.1336,17.1406,17.0641,17.085,41500.0
2013-03-19 13:30:00,24.56,24.63,24.54,24.57,57800.0,17.078,17.1267,17.0641,17.085,57800.0
2013-03-19 14:00:00,24.57,24.78,24.57,24.78,47400.0,17.085,17.231,17.085,17.231,47400.0
2013-03-19 14:30:00,24.77,24.88,24.76,24.86,37700.0,17.224,17.3005,17.2171,17.2866,37700.0
2013-03-19 15:00:00,24.87,24.97,24.83,24.84,99500.0,17.2936,17.3631,17.2657,17.2727,99500.0
2013-03-19 15:30:00,24.84,24.92,24.83,24.91,153100.0,17.2727,17.3283,17.2657,17.3214,153100.0
2013-03-20 09:30:00,24.98,25.06,24.84,24.88,44700.0,17.3701,17.4257,17.2727,17.3005,44700.0
2013-03-20 10:00:00,24.88,24.92,24.8,24.88,58400.0,17.3005,17.3283,17.2449,17.3005,58400.0
2013-03-20 10:30:00,24.89,24.9,24.79,24.83,35200.0,17.3075,17.3144,17.2379,17.2657,35200.0
2013-03-20 11:00:00,24.84,24.84,24.7,24.72,32800.0,17.2727,17.2727,17.1754,17.1893,32800.0
2013-03-20 11:30:00,24.73,24.8,24.69,24.76,26900.0,17.1962,17.2449,17.1684,17.2171,26900.0
2013-03-20 12:00:00,24.74,24.81,24.74,24.8,33900.0,17.2032,17.2518,17.2032,17.2449,33900.0
2013-03-20 12:30:00,24.81,24.83,24.78,24.8,16500.0,17.2518,17.2657,17.231,17.2449,16500.0
2013-03-20 13:00:00,24.8,24.99,24.76,24.95,80300.0,17.2449,17.377,17.2171,17.3492,80300.0
2013-03-20 13:30:00,24.96,24.98,24.91,24.93,18600.0,17.3561,17.3701,17.3214,17.3353,18600.0
2013-03-20 14:00:00,24.94,25.01,24.91,24.99,38700.0,17.3422,17.3909,17.3214,17.377,38700.0
2013-03-20 14:30:00,25.0,25.02,24.96,25.0,50500.0,17.384,17.3979,17.3561,17.384,50500.0
2013-03-20 15:00:00,25.0,25.07,25.0,25.06,68000.0,17.384,17.4326,17.384,17.4257,68000.0
2013-03-20 15:30:00,25.05,25.11,25.0,25.06,233600.0,17.4187,17.4604,17.384,17.4257,233600.0
2013-03-21 09:30:00,24.87,25.05,24.84,25.05,47300.0,17.2936,17.4187,17.2727,17.4187,47300.0
2013-03-21 10:00:00,25.04,25.06,24.88,24.97,28100.0,17.4118,17.4257,17.3005,17.3631,28100.0
2013-03-21 10:30:00,24.98,24.99,24.88,24.95,36900.0,17.3701,17.377,17.3005,17.3492,36900.0
2013-03-21 11:00:00,24.95,25.03,24.9,25.01,33900.0,17.3492,17.4048,17.3144,17.3909,33900.0
2013-03-21 11:30:00,25.02,25.1,25.01,25.02,25600.0,17.3979,17.4535,17.3909,17.3979,25600.0
2013-03-21 12:00:00,25.03,25.05,24.96,24.96,15200.0,17.4048,17.4187,17.3561,17.3561,15200.0
2013-03-21 12:30:00,24.97,25.01,24.93,24.93,27600.0,17.3631,17.3909,17.3353,17.3353,27600.0
2013-03-21 13:00:00,24.93,24.97,24.88,24.95,50100.0,17.3353,17.3631,17.3005,17.3492,50100.0
2013-03-21 13:30:00,24.95,24.99,24.93,24.95,40500.0,17.3492,17.377,17.3353,17.3492,40500.0
2013-03-21 14:00:00,24.95,24.98,24.88,24.92,51400.0,17.3492,17.3701,17.3005,17.3283,51400.0
2013-03-21 14:30:00,24.93,24.97,24.9,24.93,39400.0,17.3353,17.3631,17.3144,17.3353,39400.0
2013-03-21 15:00:00,24.93,24.96,24.86,24.91,68800.0,17.3353,17.3561,17.2866,17.3214,68800.0
2013-03-21 15:30:00,24.91,24.97,24.89,24.9,124900.0,17.3214,17.3631,17.3075,17.3144,124900.0
2013-03-22 09:30:00,24.97,25.02,24.91,24.95,21000.0,17.3631,17.3979,17.3214,17.3492,21000.0
2013-03-22 10:00:00,24.96,25.1,24.94,25.0,26600.0,17.3561,17.4535,17.3422,17.384,26600.0
2013-03-22 10:30:00,25.01,25.02,24.92,24.97,34900.0,17.3909,17.3979,17.3283,17.3631,34900.0
2013-03-22 11:00:00,24.98,25.01,24.91,25.01,34800.0,17.3701,17.3909,17.3214,17.3909,34800.0
2013-03-22 11:30:00,25.0,25.02,24.94,24.94,15200.0,17.384,17.3979,17.3422,17.3422,15200.0
2013-03-22 12:00:00,24.94,24.95,24.85,24.89,28800.0,17.3422,17.3492,17.2797,17.3075,28800.0
2013-03-22 12:30:00,24.89,24.9,24.84,24.85,142700.0,17.3075,17.3144,17.2727,17.2797,142700.0
2013-03-22 13:00:00,24.85,24.96,24.83,24.91,34800.0,17.2797,17.3561,17.2657,17.3214,34800.0
2013-03-22 13:30:00,24.92,24.95,24.9,24.93,18900.0,17.3283,17.3492,17.3144,17.3353,18900.0
2013-03-22 14:00:00,24.94,24.95,24.92,24.94,17000.0,17.3422,17.3492,17.3283,17.3422,17000.0
2013-03-22 14:30:00,24.94,24.98,24.92,24.95,30800.0,17.3422,17.3701,17.3283,17.3492,30800.0
2013-03-22 15:00:00,24.95,24.96,24.83,24.89,56500.0,17.3492,17.3561,17.2657,17.3075,56500.0
2013-03-22 15:30:00,24.89,24.95,24.89,24.94,82200.0,17.3075,17.3492,17.3075,17.3422,82200.0
2013-03-25 09:30:00,25.09,25.26,25.01,25.26,102100.0,17.4465,17.5648,17.3909,17.5648,102100.0
2013-03-25 10:00:00,25.24,25.26,25.06,25.13,60000.0,17.5508,17.5648,17.4257,17.4744,60000.0
2013-03-25 10:30:00,25.11,25.17,25.01,25.01,36900.0,17.4604,17.5022,17.3909,17.3909,36900.0
2013-03-25 11:00:00,25.02,25.04,24.9,24.94,51200.0,17.3979,17.4118,17.3144,17.3422,51200.0
2013-03-25 11:30:00,24.93,25.03,24.92,25.01,35100.0,17.3353,17.4048,17.3283,17.3909,35100.0
2013-03-25 12:00:00,25.03,25.07,24.96,24.96,40800.0,17.4048,17.4326,17.3561,17.3561,40800.0
2013-03-25 12:30:00,24.96,24.97,24.84,24.85,43500.0,17.3561,17.3631,17.2727,17.2797,43500.0
2013-03-25 13:00:00,24.85,24.97,24.78,24.96,38000.0,17.2797,17.3631,17.231,17.3561,38000.0
2013-03-25 13:30:00,24.95,25.09,24.86,25.02,47900.0,17.3492,17.4465,17.2866,17.3979,47900.0
2013-03-25 14:00:00,25.02,25.05,24.97,25.01,19200.0,17.3979,17.4187,17.3631,17.3909,19200.0
2013-03-25 14:30:00,25.0,25.02,24.94,24.98,24700.0,17.384,17.3979,17.3422,17.3701,24700.0
2013-03-25 15:00:00,24.97,25.02,24.92,24.98,55000.0,17.3631,17.3979,17.3283,17.3701,55000.0
2013-03-25 15:30:00,24.98,25.1,24.98,25.06,120300.0,17.3701,17.4535,17.3701,17.4257,120300.0
2013-03-26 09:30:00,25.23,25.42,25.23,25.31,37800.0,17.5439,17.676,17.5439,17.5995,37800.0
2013-03-26 10:00:00,25.3,25.35,25.27,25.29,60600.0,17.5926,17.6273,17.5717,17.5856,60600.0
2013-03-26 10:30:00,25.33,25.36,25.22,25.3,85000.0,17.6134,17.6343,17.5369,17.5926,85000.0
2013-03-26 11:00:00,25.3,25.3,25.2,25.22,16100.0,17.5926,17.5926,17.523,17.5369,16100.0
2013-03-26 11:30:00,25.22,25.26,25.18,25.19,24200.0,17.5369,17.5648,17.5091,17.5161,24200.0
2013-03-26 12:00:00,25.19,25.25,25.18,25.22,28300.0,17.5161,17.5578,17.5091,17.5369,28300.0
2013-03-26 12:30:00,25.22,25.26,25.22,25.24,22300.0,17.5369,17.5648,17.5369,17.5508,22300.0
2013-03-26 13:00:00,25.24,25.28,25.23,25.25,23200.0,17.5508,17.5787,17.5439,17.5578,23200.0
2013-03-26 13:30:00,25.25,25.29,25.24,25.27,17600.0,17.5578,17.5856,17.5508,17.5717,17600.0
2013-03-26 14:00:00,25.27,25.27,25.21,25.22,86600.0,17.5717,17.5717,17.53,17.5369,86600.0
2013-03-26 14:30:00,25.21,25.21,25.18,25.2,25900.0,17.53,17.53,17.5091,17.523,25900.0
2013-03-26 15:00:00,25.21,25.24,25.16,25.21,74700.0,17.53,17.5508,17.4952,17.53,74700.0
2013-03-26 15:30:00,25.21,25.24,25.2,25.23,110600.0,17.53,17.5508,17.523,17.5439,110600.0
2013-03-27 09:30:00,25.01,25.13,24.87,24.87,46300.0,17.3909,17.4744,17.2936,17.2936,46300.0
2013-03-27 10:00:00,24.87,25.1,24.86,25.04,71700.0,17.2936,17.4535,17.2866,17.4118,71700.0
2013-03-27 10:30:00,25.05,25.05,24.99,25.04,20400.0,17.4187,17.4187,17.377,17.4118,20400.0
2013-03-27 11:00:00,25.03,25.08,25.01,25.05,14800.0,17.4048,17.4396,17.3909,17.4187,14800.0
2013-03-27 11:30:00,25.05,25.15,25.04,25.13,15800.0,17.4187,17.4883,17.4118,17.4744,15800.0
2013-03-27 12:00:00,25.14,25.2,25.12,25.13,23600.0,17.4813,17.523,17.4674,17.4744,23600.0
2013-03-27 12:30:00,25.12,25.14,25.08,25.11,15000.0,17.4674,17.4813,17.4396,17.4604,15000.0
2013-03-27 13:00:00,25.12,25.13,25.07,25.13,26200.0,17.4674,17.4744,17.4326,17.4744,26200.0
2013-03-27 13:30:00,25.11,25.22,25.11,25.2,47000.0,17.4604,17.5369,17.4604,17.523,47000.0
2013-03-27 14:00:00,25.2,25.27,25.2,25.27,45500.0,17.523,17.5717,17.523,17.5717,45500.0
2013-03-27 14:30:00,25.27,25.27,25.23,25.25,36400.0,17.5717,17.5717,17.5439,17.5578,36400.0
2013-03-27 15:00:00,25.25,25.25,25.18,25.2,71900.0,17.5578,17.5578,17.5091,17.523,71900.0
2013-03-27 15:30:00,25.21,25.23,25.12,25.16,117300.0,17.53,17.5439,17.4674,17.4952,117300.0
2013-03-28 09:30:00,25.24,25.31,25.13,25.16,23800.0,17.5508,17.5995,17.4744,17.4952,23800.0
2013-03-28 10:00:00,25.14,25.22,25.12,25.21,13800.0,17.4813,17.5369,17.4674,17.53,13800.0
2013-03-28 10:30:00,25.22,25.31,25.21,25.3,32600.0,17.5369,17.5995,17.53,17.5926,32600.0
2013-03-28 11:00:00,25.3,25.33,25.27,25.33,26100.0,17.5926,17.6134,17.5717,17.6134,26100.0
2013-03-28 11:30:00,25.34,25.34,25.26,25.32,23600.0,17.6204,17.6204,17.5648,17.6065,23600.0
2013-03-28 12:00:00,25.31,25.32,25.16,25.17,22800.0,17.5995,17.6065,17.4952,17.5022,22800.0
2013-03-28 12:30:00,25.17,25.26,25.17,25.24,29800.0,17.5022,17.5648,17.5022,17.5508,29800.0
2013-03-28 13:00:00,25.23,25.24,25.21,25.22,22600.0,17.5439,17.5508,17.53,17.5369,22600.0
2013-03-28 13:30:00,25.22,25.26,25.19,25.22,33600.0,17.5369,17.5648,17.5161,17.5369,33600.0
2013-03-28 14:00:00,25.24,25.26,25.2,25.23,16700.0,17.5508,17.5648,17.523,17.5439,16700.0
2013-03-28 14:30:00,25.22,25.26,25.2,25.22,60600.0,17.5369,17.5648,17.523,17.5369,60600.0
2013-03-28 15:00:00,25.22,25.28,25.2,25.25,86200.0,17.5369,17.5787,17.523,17.5578,86200.0
2013-03-28 15:30:00,25.26,25.29,25.22,25.23,130900.0,17.5648,17.5856,17.5369,17.5439,130900.0
2013-04-01 09:30:00,25.25,25.32,25.22,25.27,36300.0,17.5578,17.6065,17.5369,17.5717,36300.0
2013-04-01 10:00:00,25.27,25.3,25.22,25.24,69000.0,17.5717,17.5926,17.5369,17.5508,69000.0
2013-04-01 10:30:00,25.23,25.24,25.02,25.03,25800.0,17.5439,17.5508,17.3979,17.4048,25800.0
2013-04-01 11:00:00,25.02,25.07,24.99,25.06,56200.0,17.3979,17.4326,17.377,17.4257,56200.0
2013-04-01 11:30:00,25.06,25.06,24.99,25.01,44800.0,17.4257,17.4257,17.377,17.3909,44800.0
2013-04-01 12:00:00,25.0,25.02,24.95,24.98,18400.0,17.384,17.3979,17.3492,17.3701,18400.0
2013-04-01 12:30:00,24.98,25.03,24.95,25.03,45300.0,17.3701,17.4048,17.3492,17.4048,45300.0
2013-04-01 13:00:00,25.01,25.06,25.0,25.05,16200.0,17.3909,17.4257,17.384,17.4187,16200.0
2013-04-01 13:30:00,25.04,25.05,24.92,24.95,58200.0,17.4118,17.4187,17.3283,17.3492,58200.0
2013-04-01 14:00:00,24.94,25.04,24.93,25.02,178400.0,17.3422,17.4118,17.3353,17.3979,178400.0
2013-04-01 14:30:00,25.01,25.01,24.89,24.9,32700.0,17.3909,17.3909,17.3075,17.3144,32700.0
2013-04-01 15:00:00,24.91,24.96,24.89,24.95,55600.0,17.3214,17.3561,17.3075,17.3492,55600.0
2013-04-01 15:30:00,24.95,25.02,24.9,25.01,156600.0,17.3492,17.3979,17.3144,17.3909,156600.0
2013-04-02 09:30:00,25.11,25.34,25.11,25.21,61800.0,17.4604,17.6204,17.4604,17.53,61800.0
2013-04-02 10:00:00,25.21,25.32,25.17,25.23,64500.0,17.53,17.6065,17.5022,17.5439,64500.0
2013-04-02 10:30:00,25.22,25.28,25.14,25.14,96200.0,17.5369,17.5787,17.4813,17.4813,96200.0
2013-04-02 11:00:00,25.16,25.16,24.98,25.04,62300.0,17.4952,17.4952,17.3701,17.4118,62300.0
2013-04-02 11:30:00,25.05,25.06,24.96,24.97,17900.0,17.4187,17.4257,17.3561,17.3631,17900.0
2013-04-02 12:00:00,24.98,25.0,24.95,24.98,44500.0,17.3701,17.384,17.3492,17.3701,44500.0
2013-04-02 12:30:00,24.97,25.02,24.92,25.0,45700.0,17.3631,17.3979,17.3283,17.384,45700.0
2013-04-02 13:00:00,25.0,25.03,24.99,25.02,40300.0,17.384,17.4048,17.377,17.3979,40300.0
2013-04-02 13:30:00,25.02,25.06,25.02,25.03,25500.0,17.3979,17.4257,17.3979,17.4048,25500.0
2013-04-02 14:00:00,25.03,25.03,24.92,24.92,27500.0,17.4048,17.4048,17.3283,17.3283,27500.0
2013-04-02 14:30:00,24.91,24.96,24.87,24.91,47300.0,17.3214,17.3561,17.2936,17.3214,47300.0
2013-04-02 15:00:00,24.9,24.95,24.85,24.89,62700.0,17.3144,17.3492,17.2797,17.3075,62700.0
2013-04-02 15:30:00,24.88,25.01,24.86,25.01,175800.0,17.3005,17.3909,17.2866,17.3909,175800.0
2013-04-03 09:30:00,25.0,25.01,24.69,24.71,60200.0,17.384,17.3909,17.1684,17.1823,60200.0
2013-04-03 10:00:00,24.71,24.73,24.62,24.65,61000.0,17.1823,17.1962,17.1197,17.1406,61000.0
2013-04-03 10:30:00,24.65,24.7,24.6,24.61,73300.0,17.1406,17.1754,17.1058,17.1128,73300.0
2013-04-03 11:00:00,24.61,24.65,24.53,24.63,85500.0,17.1128,17.1406,17.0571,17.1267,85500.0
2013-04-03 11:30:00,24.63,24.69,24.6,24.62,56900.0,17.1267,17.1684,17.1058,17.1197,56900.0
2013-04-03 12:00:00,24.63,24.63,24.53,24.56,43800.0,17.1267,17.1267,17.0571,17.078,43800.0
2013-04-03 12:30:00,24.53,24.59,24.51,24.52,39600.0,17.0571,17.0989,17.0432,17.0502,39600.0
2013-04-03 13:00:00,24.51,24.66,24.5,24.54,62300.0,17.0432,17.1475,17.0363,17.0641,62300.0
2013-04-03 13:30:00,24.54,24.55,24.41,24.41,74500.0,17.0641,17.071,16.9737,16.9737,74500.0
2013-04-03 14:00:00,24.41,24.54,24.38,24.44,64300.0,16.9737,17.0641,16.9528,16.9946,64300.0
2013-04-03 14:30:00,24.47,24.62,24.44,24.6,43100.0,17.0154,17.1197,16.9946,17.1058,43100.0
2013-04-03 15:00:00,24.61,24.62,24.51,24.55,82100.0,17.1128,17.1197,17.0432,17.071,82100.0
2013-04-03 15:30:00,24.55,24.65,24.48,24.55,175100.0,17.071,17.1406,17.0224,17.071,175100.0
2013-04-04 09:30:00,24.61,24.86,24.6,24.75,52100.0,17.1128,17.2866,17.1058,17.2101,52100.0
2013-04-04 10:00:00,24.77,24.8,24.64,24.73,45400.0,17.224,17.2449,17.1336,17.1962,45400.0
2013-04-04 10:30:00,24.74,24.84,24.72,24.78,39900.0,17.2032,17.2727,17.1893,17.231,39900.0
2013-04-04 11:00:00,24.78,24.82,24.75,24.79,13500.0,17.231,17.2588,17.2101,17.2379,13500.0
2013-04-04 11:30:00,24.77,24.77,24.69,24.74,16600.0,17.224,17.224,17.1684,17.2032,16600.0
2013-04-04 12:00:00,24.73,24.76,24.66,24.72,50800.0,17.1962,17.2171,17.1475,17.1893,50800.0
2013-04-04 12:30:00,24.71,24.74,24.68,24.72,19800.0,17.1823,17.2032,17.1614,17.1893,19800.0
2013-04-04 13:00:00,24.73,24.76,24.67,24.72,31400.0,17.1962,17.2171,17.1545,17.1893,31400.0
2013-04-04 13:30:00,24.71,24.83,24.68,24.77,23400.0,17.1823,17.2657,17.1614,17.224,23400.0
2013-04-04 14:00:00,24.76,25.02,24.75,24.98,57700.0,17.2171,17.3979,17.2101,17.3701,57700.0
2013-04-04 14:30:00,24.98,24.98,24.83,24.84,45500.0,17.3701,17.3701,17.2657,17.2727,45500.0
2013-04-04 15:00:00,24.82,24.92,24.81,24.91,62300.0,17.2588,17.3283,17.2518,17.3214,62300.0
2013-04-04 15:30:00,24.9,24.91,24.84,24.88,83200.0,17.3144,17.3214,17.2727,17.3005,83200.0
2013-04-05 09:30:00,24.58,24.75,24.45,24.59,48000.0,17.0919,17.2101,17.0015,17.0989,48000.0
2013-04-05 10:00:00,24.59,24.59,24.48,24.51,26900.0,17.0989,17.0989,17.0224,17.0432,26900.0
2013-04-05 10:30:00,24.51,24.56,24.49,24.55,25500.0,17.0432,17.078,17.0293,17.071,25500.0
2013-04-05 11:00:00,24.55,24.67,24.55,24.63,11900.0,17.071,17.1545,17.071,17.1267,11900.0
2013-04-05 11:30:00,24.64,24.68,24.58,24.65,31200.0,17.1336,17.1614,17.0919,17.1406,31200.0
2013-04-05 12:00:00,24.64,24.75,24.64,24.72,16100.0,17.1336,17.2101,17.1336,17.1893,16100.0
2013-04-05 12:30:00,24.74,24.8,24.73,24.75,27500.0,17.2032,17.2449,17.1962,17.2101,27500.0
2013-04-05 13:00:00,24.75,24.84,24.71,24.77,46000.0,17.2101,17.2727,17.1823,17.224,46000.0
2013-04-05 13:30:00,24.78,24.8,24.68,24.68,81100.0,17.231,17.2449,17.1614,17.1614,81100.0
2013-04-05 14:00:00,24.69,24.75,24.68,24.71,69000.0,17.1684,17.2101,17.1614,17.1823,69000.0
2013-04-05 14:30:00,24.71,24.75,24.7,24.71,63100.0,17.1823,17.2101,17.1754,17.1823,63100.0
2013-04-05 15:00:00,24.7,24.72,24.64,24.65,51500.0,17.1754,17.1893,17.1336,17.1406,51500.0
2013-04-05 15:30:00,24.65,24.75,24.64,24.73,124500.0,17.1406,17.2101,17.1336,17.1962,124500.0
2013-04-08 09:30:00,24.81,24.84,24.64,24.73,28900.0,17.2518,17.2727,17.1336,17.1962,28900.0
2013-04-08 10:00:00,24.69,24.76,24.61,24.72,49000.0,17.1684,17.2171,17.1128,17.1893,49000.0
2013-04-08 10:30:00,24.7,24.75,24.66,24.68,26200.0,17.1754,17.2101,17.1475,17.1614,26200.0
2013-04-08 11:00:00,24.69,24.7,24.62,24.66,16900.0,17.1684,17.1754,17.1197,17.1475,16900.0
2013-04-08 11:30:00,24.66,24.71,24.64,24.7,40000.0,17.1475,17.1823,17.1336,17.1754,40000.0
2013-04-08 12:00:00,24.69,24.72,24.64,24.69,16700.0,17.1684,17.1893,17.1336,17.1684,16700.0
2013-04-08 12:30:00,24.69,24.74,24.68,24.71,10300.0,17.1684,17.2032,17.1614,17.1823,10300.0
2013-04-08 13:00:00,24.72,24.75,24.71,24.72,14700.0,17.1893,17.2101,17.1823,17.1893,14700.0
2013-04-08 13:30:00,24.71,24.79,24.7,24.77,23900.0,17.1823,17.2379,17.1754,17.224,23900.0
2013-04-08 14:00:00,24.76,24.79,24.73,24.77,15500.0,17.2171,17.2379,17.1962,17.224,15500.0
2013-04-08 14:30:00,24.76,24.8,24.76,24.78,15900.0,17.2171,17.2449,17.2171,17.231,15900.0
2013-04-08 15:00:00,24.78,24.81,24.77,24.78,27100.0,17.231,17.2518,17.224,17.231,27100.0
2013-04-08 15:30:00,24.79,24.88,24.78,24.85,94800.0,17.2379,17.3005,17.231,17.2797,94800.0
2013-04-09 09:30:00,24.95,25.0,24.76,24.76,46100.0,17.3492,17.384,17.2171,17.2171,46100.0
2013-04-09 10:00:00,24.75,24.85,24.72,24.82,28400.0,17.2101,17.2797,17.1893,17.2588,28400.0
2013-04-09 10:30:00,24.84,24.84,24.71,24.76,43000.0,17.2727,17.2727,17.1823,17.2171,43000.0
2013-04-09 11:00:00,24.75,24.81,24.73,24.74,29800.0,17.2101,17.2518,17.1962,17.2032,29800.0
2013-04-09 11:30:00,24.76,24.79,24.73,24.79,34600.0,17.2171,17.2379,17.1962,17.2379,34600.0
2013-04-09 12:00:00,24.79,24.83,24.75,24.83,19100.0,17.2379,17.2657,17.2101,17.2657,19100.0
2013-04-09 12:30:00,24.83,24.88,24.83,24.83,15000.0,17.2657,17.3005,17.2657,17.2657,15000.0
2013-04-09 13:00:00,24.83,25.0,24.81,24.97,58900.0,17.2657,17.384,17.2518,17.3631,58900.0
2013-04-09 13:30:00,24.96,25.12,24.96,25.09,104000.0,17.3561,17.4674,17.3561,17.4465,104000.0
2013-04-09 14:00:00,25.08,25.15,25.06,25.15,46700.0,17.4396,17.4883,17.4257,17.4883,46700.0
2013-04-09 14:30:00,25.13,25.2,25.11,25.19,37200.0,17.4744,17.523,17.4604,17.5161,37200.0
2013-04-09 15:00:00,25.19,25.23,25.18,25.19,59300.0,17.5161,17.5439,17.5091,17.5161,59300.0
2013-04-09 15:30:00,25.19,25.2,25.01,25.02,137400.0,17.5161,17.523,17.3909,17.3979,137400.0
2013-04-10 09:30:00,25.15,25.3,25.15,25.25,46200.0,17.4883,17.5926,17.4883,17.5578,46200.0
2013-04-10 10:00:00,25.25,25.37,25.23,25.33,32700.0,17.5578,17.6412,17.5439,17.6134,32700.0
2013-04-10 10:30:00,25.33,25.47,25.31,25.47,41300.0,17.6134,17.7108,17.5995,17.7108,41300.0
2013-04-10 11:00:00,25.48,25.55,25.46,25.52,41900.0,17.7177,17.7664,17.7038,17.7455,41900.0
2013-04-10 11:30:00,25.52,25.6,25.48,25.6,57000.0,17.7455,17.8012,17.7177,17.8012,57000.0
2013-04-10 12:00:00,25.58,25.6,25.52,25.56,24200.0,17.7873,17.8012,17.7455,17.7734,24200.0
2013-04-10 12:30:00,25.59,25.59,25.49,25.52,25600.0,17.7942,17.7942,17.7247,17.7455,25600.0
2013-04-10 13:00:00,25.52,25.54,25.47,25.51,36800.0,17.7455,17.7595,17.7108,17.7386,36800.0
2013-04-10 13:30:00,25.51,25.53,25.45,25.52,33700.0,17.7386,17.7525,17.6969,17.7455,33700.0
2013-04-10 14:00:00,25.53,25.58,25.51,25.57,34500.0,17.7525,17.7873,17.7386,17.7803,34500.0
2013-04-10 14:30:00,25.57,25.6,25.54,25.54,44300.0,17.7803,17.8012,17.7595,17.7595,44300.0
2013-04-10 15:00:00,25.55,25.59,25.49,25.56,59900.0,17.7664,17.7942,17.7247,17.7734,59900.0
2013-04-10 15:30:00,25.56,25.59,25.52,25.57,190000.0,17.7734,17.7942,17.7455,17.7803,190000.0
2013-04-11 09:30:00,25.55,25.58,25.32,25.54,56100.0,17.7664,17.7873,17.6065,17.7595,56100.0
2013-04-11 10:00:00,25.55,25.67,25.54,25.65,44500.0,17.7664,17.8498,17.7595,17.8359,44500.0
2013-04-11 10:30:00,25.64,25.74,25.6,25.7,21200.0,17.829,17.8985,17.8012,17.8707,21200.0
2013-04-11 11:00:00,25.71,25.75,25.67,25.72,22400.0,17.8777,17.9055,17.8498,17.8846,22400.0
2013-04-11 11:30:00,25.73,25.75,25.61,25.65,23500.0,17.8916,17.9055,17.8081,17.8359,23500.0
2013-04-11 12:00:00,25.66,25.66,25.6,25.64,10700.0,17.8429,17.8429,17.8012,17.829,10700.0
2013-04-11 12:30:00,25.64,25.71,25.63,25.71,64400.0,17.829,17.8777,17.822,17.8777,64400.0
2013-04-11 13:00:00,25.71,25.77,25.71,25.76,28000.0,17.8777,17.9194,17.8777,17.9124,28000.0
2013-04-11 13:30:00,25.75,25.77,25.67,25.68,23300.0,17.9055,17.9194,17.8498,17.8568,23300.0
2013-04-11 14:00:00,25.68,25.73,25.67,25.69,28500.0,17.8568,17.8916,17.8498,17.8638,28500.0
2013-04-11 14:30:00,25.68,25.75,25.67,25.73,45400.0,17.8568,17.9055,17.8498,17.8916,45400.0
2013-04-11 15:00:00,25.73,25.75,25.68,25.7,36500.0,17.8916,17.9055,17.8568,17.8707,36500.0
2013-04-11 15:30:00,25.69,25.71,25.62,25.7,62800.0,17.8638,17.8777,17.8151,17.8707,62800.0
2013-04-12 09:30:00,25.68,25.71,25.51,25.56,62500.0,17.8568,17.8777,17.7386,17.7734,62500.0
2013-04-12 10:00:00,25.54,25.59,25.38,25.42,47300.0,17.7595,17.7942,17.6482,17.676,47300.0
2013-04-12 10:30:00,25.41,25.43,25.19,25.28,109100.0,17.6691,17.683,17.5161,17.5787,109100.0
2013-04-12 11:00:00,25.27,25.35,25.19,25.2,39300.0,17.5717,17.6273,17.5161,17.523,39300.0
2013-04-12 11:30:00,25.22,25.26,25.16,25.2,25000.0,17.5369,17.5648,17.4952,17.523,25000.0
2013-04-12 12:00:00,25.21,25.22,25.15,25.15,21000.0,17.53,17.5369,17.4883,17.4883,21000.0
2013-04-12 12:30:00,25.15,25.25,25.15,25.22,11000.0,17.4883,17.5578,17.4883,17.5369,11000.0
2013-04-12 13:00:00,25.23,25.29,25.18,25.2,23500.0,17.5439,17.5856,17.5091,17.523,23500.0
2013-04-12 13:30:00,25.2,25.22,25.18,25.21,14100.0,17.523,17.5369,17.5091,17.53,14100.0
2013-04-12 14:00:00,25.22,25.27,25.2,25.23,15500.0,17.5369,17.5717,17.523,17.5439,15500.0
2013-04-12 14:30:00,25.23,25.3,25.22,25.28,26300.0,17.5439,17.5926,17.5369,17.5787,26300.0
2013-04-12 15:00:00,25.26,25.33,25.26,25.29,28300.0,17.5648,17.6134,17.5648,17.5856,28300.0
2013-04-12 15:30:00,25.29,25.37,25.29,25.36,81400.0,17.5856,17.6412,17.5856,17.6343,81400.0
2013-04-15 09:30:00,25.1,25.21,25.02,25.04,85900.0,17.4535,17.53,17.3979,17.4118,85900.0
2013-04-15 10:00:00,25.04,25.04,24.68,24.72,102600.0,17.4118,17.4118,17.1614,17.1893,102600.0
2013-04-15 10:30:00,24.71,24.74,24.66,24.73,60100.0,17.1823,17.2032,17.1475,17.1962,60100.0
2013-04-15 11:00:00,24.73,24.73,24.65,24.67,32900.0,17.1962,17.1962,17.1406,17.1545,32900.0
2013-04-15 11:30:00,24.65,24.67,24.52,24.56,41500.0,17.1406,17.1545,17.0502,17.078,41500.0
2013-04-15 12:00:00,24.55,24.6,24.5,24.55,26900.0,17.071,17.1058,17.0363,17.071,26900.0
2013-04-15 12:30:00,24.55,24.55,24.42,24.47,39500.0,17.071,17.071,16.9807,17.0154,39500.0
2013-04-15 13:00:00,24.47,24.48,24.36,24.38,45300.0,17.0154,17.0224,16.9389,16.9528,45300.0
2013-04-15 13:30:00,24.38,24.4,24.29,24.31,90700.0,16.9528,16.9667,16.8903,16.9042,90700.0
2013-04-15 14:00:00,24.3,24.32,24.21,24.22,50500.0,16.8972,16.9111,16.8346,16.8416,50500.0
2013-04-15 14:30:00,24.24,24.39,24.2,24.27,52900.0,16.8555,16.9598,16.8277,16.8763,52900.0
2013-04-15 15:00:00,24.24,24.26,24.1,24.14,93400.0,16.8555,16.8694,16.7581,16.786,93400.0
2013-04-15 15:30:00,24.17,24.28,24.06,24.22,223100.0,16.8068,16.8833,16.7303,16.8416,223100.0
2013-04-16 09:30:00,24.52,24.73,24.39,24.45,49800.0,17.0502,17.1962,16.9598,17.0015,49800.0
2013-04-16 10:00:00,24.43,24.56,24.42,24.49,36000.0,16.9876,17.078,16.9807,17.0293,36000.0
2013-04-16 10:30:00,24.47,24.53,24.33,24.36,41600.0,17.0154,17.0571,16.9181,16.9389,41600.0
2013-04-16 11:00:00,24.37,24.47,24.36,24.4,48300.0,16.9459,17.0154,16.9389,16.9667,48300.0
2013-04-16 11:30:00,24.4,24.58,24.37,24.58,51100.0,16.9667,17.0919,16.9459,17.0919,51100.0
2013-04-16 12:00:00,24.57,24.61,24.53,24.57,19200.0,17.085,17.1128,17.0571,17.085,19200.0
2013-04-16 12:30:00,24.54,24.65,24.52,24.65,45700.0,17.0641,17.1406,17.0502,17.1406,45700.0
2013-04-16 13:00:00,24.65,24.7,24.63,24.68,28600.0,17.1406,17.1754,17.1267,17.1614,28600.0
2013-04-16 13:30:00,24.68,24.71,24.63,24.68,32600.0,17.1614,17.1823,17.1267,17.1614,32600.0
2013-04-16 14:00:00,24.66,24.73,24.66,24.68,48300.0,17.1475,17.1962,17.1475,17.1614,48300.0
2013-04-16 14:30:00,24.69,24.72,24.66,24.7,70200.0,17.1684,17.1893,17.1475,17.1754,70200.0
2013-04-16 15:00:00,24.7,24.85,24.7,24.82,100000.0,17.1754,17.2797,17.1754,17.2588,100000.0
2013-04-16 15:30:00,24.82,24.97,24.82,24.97,177700.0,17.2588,17.3631,17.2588,17.3631,177700.0
2013-04-17 09:30:00,24.7,24.74,24.51,24.55,73900.0,17.1754,17.2032,17.0432,17.071,73900.0
2013-04-17 10:00:00,24.6,24.6,24.4,24.47,34600.0,17.1058,17.1058,16.9667,17.0154,34600.0
2013-04-17 10:30:00,24.48,24.48,24.29,24.32,51500.0,17.0224,17.0224,16.8903,16.9111,51500.0
2013-04-17 11:00:00,24.33,24.47,24.27,24.44,35000.0,16.9181,17.0154,16.8763,16.9946,35000.0
2013-04-17 11:30:00,24.44,24.47,24.37,24.39,29000.0,16.9946,17.0154,16.9459,16.9598,29000.0
2013-04-17 12:00:00,24.42,24.44,24.3,24.32,24000.0,16.9807,16.9946,16.8972,16.9111,24000.0
2013-04-17 12:30:00,24.33,24.38,24.25,24.37,33800.0,16.9181,16.9528,16.8624,16.9459,33800.0
2013-04-17 13:00:00,24.38,24.4,24.29,24.34,41300.0,16.9528,16.9667,16.8903,16.925,41300.0
2013-04-17 13:30:00,24.33,24.45,24.3,24.32,39600.0,16.9181,17.0015,16.8972,16.9111,39600.0
2013-04-17 14:00:00,24.34,24.41,24.31,24.38,43500.0,16.925,16.9737,16.9042,16.9528,43500.0
2013-04-17 14:30:00,24.37,24.41,24.29,24.4,41000.0,16.9459,16.9737,16.8903,16.9667,41000.0
2013-04-17 15:00:00,24.36,24.5,24.35,24.47,39200.0,16.9389,17.0363,16.932,17.0154,39200.0
2013-04-17 15:30:00,24.47,24.55,24.4,24.49,127800.0,17.0154,17.071,16.9667,17.0293,127800.0
2013-04-18 09:30:00,24.57,24.64,24.41,24.45,67700.0,17.085,17.1336,16.9737,17.0015,67700.0
2013-04-18 10:00:00,24.37,24.39,24.21,24.33,23800.0,16.9459,16.9598,16.8346,16.9181,23800.0
2013-04-18 10:30:00,24.38,24.47,24.34,24.43,29200.0,16.9528,17.0154,16.925,16.9876,29200.0
2013-04-18 11:00:00,24.43,24.45,24.35,24.35,39800.0,16.9876,17.0015,16.932,16.932,39800.0
2013-04-18 11:30:00,24.34,24.41,24.27,24.31,39000.0,16.925,16.9737,16.8763,16.9042,39000.0
2013-04-18 12:00:00,24.32,24.32,24.18,24.18,34800.0,16.9111,16.9111,16.8138,16.8138,34800.0
2013-04-18 12:30:00,24.18,24.26,24.16,24.24,18000.0,16.8138,16.8694,16.7999,16.8555,18000.0
2013-04-18 13:00:00,24.24,24.27,24.17,24.18,35600.0,16.8555,16.8763,16.8068,16.8138,35600.0
2013-04-18 13:30:00,24.18,24.22,24.12,24.22,43400.0,16.8138,16.8416,16.772,16.8416,43400.0
2013-04-18 14:00:00,24.23,24.23,24.08,24.15,36800.0,16.8485,16.8485,16.7442,16.7929,36800.0
2013-04-18 14:30:00,24.14,24.17,24.03,24.07,53100.0,16.786,16.8068,16.7095,16.7373,53100.0
2013-04-18 15:00:00,24.07,24.34,24.04,24.23,92600.0,16.7373,16.925,16.7164,16.8485,92600.0
2013-04-18 15:30:00,24.24,24.27,24.15,24.2,125500.0,16.8555,16.8763,16.7929,16.8277,125500.0
2013-04-19 09:30:00,24.23,24.34,23.97,24.14,93700.0,16.8485,16.925,16.6677,16.786,93700.0
2013-04-19 10:00:00,24.15,24.37,24.15,24.3,37200.0,16.7929,16.9459,16.7929,16.8972,37200.0
2013-04-19 10:30:00,24.31,24.47,24.31,24.45,23700.0,16.9042,17.0154,16.9042,17.0015,23700.0
2013-04-19 11:00:00,24.45,24.58,24.43,24.54,69900.0,17.0015,17.0919,16.9876,17.0641,69900.0
2013-04-19 11:30:00,24.53,24.69,24.53,24.68,36300.0,17.0571,17.1684,17.0571,17.1614,36300.0
2013-04-19 12:00:00,24.66,24.69,24.64,24.68,12600.0,17.1475,17.1684,17.1336,17.1614,12600.0
2013-04-19 12:30:00,24.69,24.7,24.65,24.7,60000.0,17.1684,17.1754,17.1406,17.1754,60000.0
2013-04-19 13:00:00,24.7,24.78,24.68,24.77,26700.0,17.1754,17.231,17.1614,17.224,26700.0
2013-04-19 13:30:00,24.78,24.81,24.73,24.73,18100.0,17.231,17.2518,17.1962,17.1962,18100.0
2013-04-19 14:00:00,24.74,24.79,24.72,24.79,26800.0,17.2032,17.2379,17.1893,17.2379,26800.0
2013-04-19 14:30:00,24.77,24.81,24.75,24.78,43100.0,17.224,17.2518,17.2101,17.231,43100.0
2013-04-19 15:00:00,24.77,24.82,24.75,24.8,35100.0,17.224,17.2588,17.2101,17.2449,35100.0
2013-04-19 15:30:00,24.79,24.83,24.79,24.83,104700.0,17.2379,17.2657,17.2379,17.2657,104700.0
2013-04-22 09:30:00,24.89,24.89,24.36,24.59,71700.0,17.3075,17.3075,16.9389,17.0989,71700.0
2013-04-22 10:00:00,24.59,24.59,24.31,24.52,80300.0,17.0989,17.0989,16.9042,17.0502,80300.0
2013-04-22 10:30:00,24.53,24.72,24.48,24.7,27600.0,17.0571,17.1893,17.0224,17.1754,27600.0
2013-04-22 11:00:00,24.72,24.72,24.64,24.68,24800.0,17.1893,17.1893,17.1336,17.1614,24800.0
2013-04-22 11:30:00,24.72,24.89,24.7,24.89,17400.0,17.1893,17.3075,17.1754,17.3075,17400.0
2013-04-22 12:00:00,24.88,24.96,24.88,24.9,15500.0,17.3005,17.3561,17.3005,17.3144,15500.0
2013-04-22 12:30:00,24.91,25.0,24.91,24.96,24700.0,17.3214,17.384,17.3214,17.3561,24700.0
2013-04-22 13:00:00,24.96,24.96,24.9,24.92,17400.0,17.3561,17.3561,17.3144,17.3283,17400.0
2013-04-22 13:30:00,24.92,25.05,24.9,25.02,23500.0,17.3283,17.4187,17.3144,17.3979,23500.0
2013-04-22 14:00:00,25.02,25.15,25.01,25.13,34300.0,17.3979,17.4883,17.3909,17.4744,34300.0
2013-04-22 14:30:00,25.11,25.17,25.02,25.03,50900.0,17.4604,17.5022,17.3979,17.4048,50900.0
2013-04-22 15:00:00,25.03,25.03,24.98,25.02,38700.0,17.4048,17.4048,17.3701,17.3979,38700.0
2013-04-22 15:30:00,25.02,25.07,25.0,25.06,113700.0,17.3979,17.4326,17.384,17.4257,113700.0
2013-04-23 09:30:00,25.11,25.17,25.01,25.11,39000.0,17.4604,17.5022,17.3909,17.4604,39000.0
2013-04-23 10:00:00,25.11,25.14,25.07,25.08,57000.0,17.4604,17.4813,17.4326,17.4396,57000.0
2013-04-23 10:30:00,25.08,25.16,24.98,25.13,54100.0,17.4396,17.4952,17.3701,17.4744,54100.0
2013-04-23 11:00:00,25.15,25.21,25.14,25.18,32500.0,17.4883,17.53,17.4813,17.5091,32500.0
2013-04-23 11:30:00,25.17,25.26,25.15,25.24,26900.0,17.5022,17.5648,17.4883,17.5508,26900.0
2013-04-23 12:00:00,25.24,25.28,25.19,25.2,36500.0,17.5508,17.5787,17.5161,17.523,36500.0
2013-04-23 12:30:00,25.2,25.27,25.18,25.19,28000.0,17.523,17.5717,17.5091,17.5161,28000.0
2013-04-23 13:00:00,25.19,25.32,24.92,25.26,95700.0,17.5161,17.6065,17.3283,17.5648,95700.0
2013-04-23 13:30:00,25.25,25.27,25.18,25.24,35600.0,17.5578,17.5717,17.5091,17.5508,35600.0
2013-04-23 14:00:00,25.25,25.27,25.22,25.22,65600.0,17.5578,17.5717,17.5369,17.5369,65600.0
2013-04-23 14:30:00,25.21,25.27,25.17,25.27,30600.0,17.53,17.5717,17.5022,17.5717,30600.0
2013-04-23 15:00:00,25.26,25.35,25.24,25.31,110000.0,17.5648,17.6273,17.5508,17.5995,110000.0
2013-04-23 15:30:00,25.32,25.38,25.29,25.37,216700.0,17.6065,17.6482,17.5856,17.6412,216700.0
2013-04-24 09:30:00,25.42,25.51,25.34,25.36,40500.0,17.676,17.7386,17.6204,17.6343,40500.0
2013-04-24 10:00:00,25.38,25.5,25.38,25.49,34300.0,17.6482,17.7316,17.6482,17.7247,34300.0
2013-04-24 10:30:00,25.49,25.5,25.39,25.48,67900.0,17.7247,17.7316,17.6551,17.7177,67900.0
2013-04-24 11:00:00,25.48,25.49,25.35,25.48,42500.0,17.7177,17.7247,17.6273,17.7177,42500.0
2013-04-24 11:30:00,25.5,25.52,25.45,25.49,29500.0,17.7316,17.7455,17.6969,17.7247,29500.0
2013-04-24 12:00:00,25.49,25.57,25.48,25.55,26500.0,17.7247,17.7803,17.7177,17.7664,26500.0
2013-04-24 12:30:00,25.56,25.61,25.55,25.59,19500.0,17.7734,17.8081,17.7664,17.7942,19500.0
2013-04-24 13:00:00,25.59,25.71,25.59,25.71,32500.0,17.7942,17.8777,17.7942,17.8777,32500.0
2013-04-24 13:30:00,25.71,25.71,25.63,25.67,26700.0,17.8777,17.8777,17.822,17.8498,26700.0
2013-04-24 14:00:00,25.67,25.77,25.67,25.74,32700.0,17.8498,17.9194,17.8498,17.8985,32700.0
2013-04-24 14:30:00,25.74,25.74,25.69,25.71,38200.0,17.8985,17.8985,17.8638,17.8777,38200.0
2013-04-24 15:00:00,25.71,25.71,25.63,25.68,50600.0,17.8777,17.8777,17.822,17.8568,50600.0
2013-04-24 15:30:00,25.68,25.73,25.66,25.69,67400.0,17.8568,17.8916,17.8429,17.8638,67400.0
2013-04-25 09:30:00,25.82,25.82,25.59,25.77,23500.0,17.9542,17.9542,17.7942,17.9194,23500.0
2013-04-25 10:00:00,25.8,25.86,25.77,25.79,31600.0,17.9402,17.982,17.9194,17.9333,31600.0
2013-04-25 10:30:00,25.78,25.79,25.73,25.75,24500.0,17.9263,17.9333,17.8916,17.9055,24500.0
2013-04-25 11:00:00,25.75,25.89,25.75,25.88,37100.0,17.9055,18.0028,17.9055,17.9959,37100.0
2013-04-25 11:30:00,25.88,25.92,25.87,25.91,29300.0,17.9959,18.0237,17.9889,18.0167,29300.0
2013-04-25 12:00:00,25.92,25.93,25.89,25.91,29000.0,18.0237,18.0306,18.0028,18.0167,29000.0
2013-04-25 12:30:00,25.92,25.92,25.89,25.9,21800.0,18.0237,18.0237,18.0028,18.0098,21800.0
2013-04-25 13:00:00,25.9,25.96,25.89,25.91,53700.0,18.0098,18.0515,18.0028,18.0167,53700.0
2013-04-25 13:30:00,25.91,25.92,25.77,25.81,45200.0,18.0167,18.0237,17.9194,17.9472,45200.0
2013-04-25 14:00:00,25.81,25.82,25.78,25.8,34500.0,17.9472,17.9542,17.9263,17.9402,34500.0
2013-04-25 14:30:00,25.8,25.91,25.79,25.87,153000.0,17.9402,18.0167,17.9333,17.9889,153000.0
2013-04-25 15:00:00,25.88,25.98,25.82,25.97,161600.0,17.9959,18.0654,17.9542,18.0585,161600.0
2013-04-25 15:30:00,25.97,26.05,25.94,26.0,284000.0,18.0585,18.1141,18.0376,18.0793,284000.0
2013-04-26 09:30:00,24.9,25.0,24.54,24.73,199600.0,17.3144,17.384,17.0641,17.1962,199600.0
2013-04-26 10:00:00,24.71,24.87,24.63,24.78,110200.0,17.1823,17.2936,17.1267,17.231,110200.0
2013-04-26 10:30:00,24.8,24.8,24.67,24.74,51000.0,17.2449,17.2449,17.1545,17.2032,51000.0
2013-04-26 11:00:00,24.73,24.88,24.7,24.82,41700.0,17.1962,17.3005,17.1754,17.2588,41700.0
2013-04-26 11:30:00,24.83,24.84,24.75,24.83,30800.0,17.2657,17.2727,17.2101,17.2657,30800.0
2013-04-26 12:00:00,24.82,24.86,24.79,24.81,33500.0,17.2588,17.2866,17.2379,17.2518,33500.0
2013-04-26 12:30:00,24.81,24.82,24.51,24.53,103900.0,17.2518,17.2588,17.0432,17.0571,103900.0
2013-04-26 13:00:00,24.52,24.52,24.43,24.5,91500.0,17.0502,17.0502,16.9876,17.0363,91500.0
2013-04-26 13:30:00,24.5,24.51,24.33,24.41,78000.0,17.0363,17.0432,16.9181,16.9737,78000.0
2013-04-26 14:00:00,24.42,24.56,24.42,24.5,163400.0,16.9807,17.078,16.9807,17.0363,163400.0
2013-04-26 14:30:00,24.5,24.57,24.5,24.51,117700.0,17.0363,17.085,17.0363,17.0432,117700.0
2013-04-26 15:00:00,24.52,24.57,24.51,24.52,112000.0,17.0502,17.085,17.0432,17.0502,112000.0
2013-04-26 15:30:00,24.52,24.55,24.38,24.45,240400.0,17.0502,17.071,16.9528,17.0015,240400.0
2013-04-29 09:30:00,24.54,24.66,24.34,24.39,82300.0,17.0641,17.1475,16.925,16.9598,82300.0
2013-04-29 10:00:00,24.4,24.52,24.39,24.44,44700.0,16.9667,17.0502,16.9598,16.9946,44700.0
2013-04-29 10:30:00,24.44,24.46,24.34,24.35,28500.0,16.9946,17.0085,16.925,16.932,28500.0
2013-04-29 11:00:00,24.37,24.39,24.35,24.37,37500.0,16.9459,16.9598,16.932,16.9459,37500.0
2013-04-29 11:30:00,24.38,24.46,24.38,24.44,25500.0,16.9528,17.0085,16.9528,16.9946,25500.0
2013-04-29 12:00:00,24.43,24.51,24.42,24.5,35800.0,16.9876,17.0432,16.9807,17.0363,35800.0
2013-04-29 12:30:00,24.51,24.52,24.47,24.48,35600.0,17.0432,17.0502,17.0154,17.0224,35600.0
2013-04-29 13:00:00,24.48,24.52,24.46,24.51,40300.0,17.0224,17.0502,17.0085,17.0432,40300.0
2013-04-29 13:30:00,24.51,24.52,24.49,24.49,27800.0,17.0432,17.0502,17.0293,17.0293,27800.0
2013-04-29 14:00:00,24.49,24.53,24.49,24.53,26100.0,17.0293,17.0571,17.0293,17.0571,26100.0
2013-04-29 14:30:00,24.52,24.53,24.49,24.5,38600.0,17.0502,17.0571,17.0293,17.0363,38600.0
2013-04-29 15:00:00,24.5,24.52,24.48,24.48,73600.0,17.0363,17.0502,17.0224,17.0224,73600.0
2013-04-29 15:30:00,24.48,24.6,24.48,24.57,206500.0,17.0224,17.1058,17.0224,17.085,206500.0
2013-04-30 09:30:00,24.58,24.69,24.39,24.41,50000.0,17.0919,17.1684,16.9598,16.9737,50000.0
2013-04-30 10:00:00,24.42,24.43,24.29,24.31,60800.0,16.9807,16.9876,16.8903,16.9042,60800.0
2013-04-30 10:30:00,24.32,24.35,24.31,24.32,27900.0,16.9111,16.932,16.9042,16.9111,27900.0
2013-04-30 11:00:00,24.31,24.34,24.23,24.26,48600.0,16.9042,16.925,16.8485,16.8694,48600.0
2013-04-30 11:30:00,24.27,24.45,24.26,24.41,41900.0,16.8763,17.0015,16.8694,16.9737,41900.0
2013-04-30 12:00:00,24.42,24.43,24.4,24.41,17700.0,16.9807,16.9876,16.9667,16.9737,17700.0
2013-04-30 12:30:00,24.41,24.47,24.38,24.41,34800.0,16.9737,17.0154,16.9528,16.9737,34800.0
2013-04-30 13:00:00,24.42,24.42,24.33,24.33,45600.0,16.9807,16.9807,16.9181,16.9181,45600.0
2013-04-30 13:30:00,24.34,24.4,24.34,24.37,30600.0,16.925,16.9667,16.925,16.9459,30600.0
2013-04-30 14:00:00,24.37,24.38,24.35,24.36,44800.0,16.9459,16.9528,16.932,16.9389,44800.0
2013-04-30 14:30:00,24.36,24.36,24.19,24.2,122200.0,16.9389,16.9389,16.8207,16.8277,122200.0
2013-04-30 15:00:00,24.2,24.2,24.12,24.15,126000.0,16.8277,16.8277,16.772,16.7929,126000.0
2013-04-30 15:30:00,24.15,24.18,24.11,24.15,346900.0,16.7929,16.8138,16.7651,16.7929,346900.0
2013-05-01 09:30:00,24.03,24.1,23.71,23.72,78300.0,16.7095,16.7581,16.4869,16.4939,78300.0
2013-05-01 10:00:00,23.73,23.75,23.56,23.57,178300.0,16.5009,16.5148,16.3826,16.3896,178300.0
2013-05-01 10:30:00,23.57,23.61,23.4,23.57,103000.0,16.3896,16.4174,16.2714,16.3896,103000.0
2013-05-01 11:00:00,23.56,23.59,23.52,23.54,68400.0,16.3826,16.4035,16.3548,16.3687,68400.0
2013-05-01 11:30:00,23.54,23.56,23.43,23.51,77500.0,16.3687,16.3826,16.2922,16.3479,77500.0
2013-05-01 12:00:00,23.51,23.56,23.48,23.54,46400.0,16.3479,16.3826,16.327,16.3687,46400.0
2013-05-01 12:30:00,23.54,23.54,23.41,23.42,53000.0,16.3687,16.3687,16.2783,16.2853,53000.0
2013-05-01 13:00:00,23.41,23.44,23.35,23.35,57100.0,16.2783,16.2992,16.2366,16.2366,57100.0
2013-05-01 13:30:00,23.36,23.37,23.19,23.25,69500.0,16.2436,16.2505,16.1254,16.1671,69500.0
2013-05-01 14:00:00,23.26,23.36,23.26,23.34,64900.0,16.174,16.2436,16.174,16.2297,64900.0
2013-05-01 14:30:00,23.34,23.34,23.25,23.29,76800.0,16.2297,16.2297,16.1671,16.1949,76800.0
2013-05-01 15:00:00,23.28,23.35,23.15,23.17,91600.0,16.1879,16.2366,16.0975,16.1115,91600.0
2013-05-01 15:30:00,23.18,23.33,23.09,23.24,340400.0,16.1184,16.2227,16.0558,16.1601,340400.0
2013-05-02 09:30:00,23.34,23.55,23.28,23.36,53500.0,16.2297,16.3757,16.1879,16.2436,53500.0
2013-05-02 10:00:00,23.37,23.6,23.37,23.59,31300.0,16.2505,16.4105,16.2505,16.4035,31300.0
2013-05-02 10:30:00,23.56,23.63,23.54,23.57,24500.0,16.3826,16.4313,16.3687,16.3896,24500.0
2013-05-02 11:00:00,23.56,23.64,23.56,23.6,26900.0,16.3826,16.4383,16.3826,16.4105,26900.0
2013-05-02 11:30:00,23.6,23.61,23.54,23.55,59000.0,16.4105,16.4174,16.3687,16.3757,59000.0
2013-05-02 12:00:00,23.56,23.56,23.51,23.54,33200.0,16.3826,16.3826,16.3479,16.3687,33200.0
2013-05-02 12:30:00,23.54,23.74,23.53,23.67,122500.0,16.3687,16.5078,16.3618,16.4591,122500.0
2013-05-02 13:00:00,23.68,23.73,23.67,23.68,47000.0,16.4661,16.5009,16.4591,16.4661,47000.0
2013-05-02 13:30:00,23.67,23.67,23.62,23.65,29700.0,16.4591,16.4591,16.4244,16.4452,29700.0
2013-05-02 14:00:00,23.65,23.67,23.58,23.61,41000.0,16.4452,16.4591,16.3965,16.4174,41000.0
2013-05-02 14:30:00,23.62,23.62,23.53,23.54,66000.0,16.4244,16.4244,16.3618,16.3687,66000.0
2013-05-02 15:00:00,23.55,23.56,23.46,23.47,88200.0,16.3757,16.3826,16.3131,16.3201,88200.0
2013-05-02 15:30:00,23.47,23.54,23.46,23.5,167700.0,16.3201,16.3687,16.3131,16.3409,167700.0
2013-05-03 09:30:00,23.84,24.22,23.69,24.02,79900.0,16.5773,16.8416,16.473,16.7025,79900.0
2013-05-03 10:00:00,24.02,24.29,23.97,24.29,100900.0,16.7025,16.8903,16.6677,16.8903,100900.0
2013-05-03 10:30:00,24.29,24.3,24.19,24.21,63200.0,16.8903,16.8972,16.8207,16.8346,63200.0
2013-05-03 11:00:00,24.21,24.24,24.18,24.19,26200.0,16.8346,16.8555,16.8138,16.8207,26200.0
2013-05-03 11:30:00,24.19,24.28,24.17,24.2,40300.0,16.8207,16.8833,16.8068,16.8277,40300.0
2013-05-03 12:00:00,24.2,24.24,24.18,24.19,28800.0,16.8277,16.8555,16.8138,16.8207,28800.0
2013-05-03 12:30:00,24.19,24.21,24.17,24.17,31300.0,16.8207,16.8346,16.8068,16.8068,31300.0
2013-05-03 13:00:00,24.18,24.19,24.07,24.07,38800.0,16.8138,16.8207,16.7373,16.7373,38800.0
2013-05-03 13:30:00,24.08,24.14,23.95,23.97,58000.0,16.7442,16.786,16.6538,16.6677,58000.0
2013-05-03 14:00:00,23.98,24.01,23.94,24.0,42900.0,16.6747,16.6956,16.6469,16.6886,42900.0
2013-05-03 14:30:00,24.0,24.02,23.92,23.92,39000.0,16.6886,16.7025,16.633,16.633,39000.0
2013-05-03 15:00:00,23.93,23.94,23.89,23.92,78500.0,16.6399,16.6469,16.6121,16.633,78500.0
2013-05-03 15:30:00,23.92,23.95,23.83,23.85,157600.0,16.633,16.6538,16.5704,16.5843,157600.0
2013-05-06 09:30:00,23.9,24.01,23.8,23.89,52700.0,16.6191,16.6956,16.5495,16.6121,52700.0
2013-05-06 10:00:00,23.88,24.07,23.88,24.03,23100.0,16.6052,16.7373,16.6052,16.7095,23100.0
2013-05-06 10:30:00,24.05,24.06,23.99,24.0,59700.0,16.7234,16.7303,16.6816,16.6886,59700.0
2013-05-06 11:00:00,24.01,24.03,23.97,24.0,31100.0,16.6956,16.7095,16.6677,16.6886,31100.0
2013-05-06 11:30:00,24.0,24.04,23.92,24.01,20000.0,16.6886,16.7164,16.633,16.6956,20000.0
2013-05-06 12:00:00,24.01,24.15,24.0,24.13,71200.0,16.6956,16.7929,16.6886,16.779,71200.0
2013-05-06 12:30:00,24.13,24.13,24.06,24.06,43800.0,16.779,16.779,16.7303,16.7303,43800.0
2013-05-06 13:00:00,24.06,24.07,23.99,24.06,18900.0,16.7303,16.7373,16.6816,16.7303,18900.0
2013-05-06 13:30:00,24.05,24.08,24.02,24.07,17300.0,16.7234,16.7442,16.7025,16.7373,17300.0
2013-05-06 14:00:00,24.08,24.13,24.08,24.08,24500.0,16.7442,16.779,16.7442,16.7442,24500.0
2013-05-06 14:30:00,24.09,24.1,24.01,24.03,27000.0,16.7512,16.7581,16.6956,16.7095,27000.0
2013-05-06 15:00:00,24.04,24.06,23.96,24.01,47200.0,16.7164,16.7303,16.6608,16.6956,47200.0
2013-05-06 15:30:00,24.02,24.11,24.01,24.04,108800.0,16.7025,16.7651,16.6956,16.7164,108800.0
2013-05-07 09:30:00,24.16,24.29,24.11,24.16,20800.0,16.7999,16.8903,16.7651,16.7999,20800.0
2013-05-07 10:00:00,24.16,24.19,23.88,24.01,40200.0,16.7999,16.8207,16.6052,16.6956,40200.0
2013-05-07 10:30:00,23.99,24.13,23.99,24.02,24500.0,16.6816,16.779,16.6816,16.7025,24500.0
2013-05-07 11:00:00,24.04,24.04,23.95,23.98,44400.0,16.7164,16.7164,16.6538,16.6747,44400.0
2013-05-07 11:30:00,23.99,24.0,23.92,23.95,29400.0,16.6816,16.6886,16.633,16.6538,29400.0
2013-05-07 12:00:00,23.95,24.01,23.93,23.93,35900.0,16.6538,16.6956,16.6399,16.6399,35900.0
2013-05-07 12:30:00,23.95,23.99,23.94,23.95,36700.0,16.6538,16.6816,16.6469,16.6538,36700.0
2013-05-07 13:00:00,23.96,23.98,23.94,23.97,29200.0,16.6608,16.6747,16.6469,16.6677,29200.0
2013-05-07 13:30:00,23.96,23.99,23.95,23.96,40300.0,16.6608,16.6816,16.6538,16.6608,40300.0
2013-05-07 14:00:00,23.96,24.01,23.96,23.98,35900.0,16.6608,16.6956,16.6608,16.6747,35900.0
2013-05-07 14:30:00,23.98,24.05,23.97,24.04,48700.0,16.6747,16.7234,16.6677,16.7164,48700.0
2013-05-07 15:00:00,24.04,24.04,23.98,24.01,85700.0,16.7164,16.7164,16.6747,16.6956,85700.0
2013-05-07 15:30:00,24.0,24.04,23.98,24.02,106200.0,16.6886,16.7164,16.6747,16.7025,106200.0
2013-05-08 09:30:00,23.84,23.98,23.63,23.93,70400.0,16.7143,16.8124,16.5671,16.7774,70400.0
2013-05-08 10:00:00,23.93,24.05,23.93,24.05,37000.0,16.7774,16.8615,16.7774,16.8615,37000.0
2013-05-08 10:30:00,24.05,24.08,23.99,24.01,22800.0,16.8615,16.8826,16.8195,16.8335,22800.0
2013-05-08 11:00:00,24.04,24.16,24.04,24.13,33900.0,16.8545,16.9386,16.8545,16.9176,33900.0
2013-05-08 11:30:00,24.12,24.18,24.09,24.18,20200.0,16.9106,16.9527,16.8896,16.9527,20200.0
2013-05-08 12:00:00,24.18,24.18,24.05,24.05,22700.0,16.9527,16.9527,16.8615,16.8615,22700.0
2013-05-08 12:30:00,24.04,24.09,24.02,24.08,13500.0,16.8545,16.8896,16.8405,16.8826,13500.0
2013-05-08 13:00:00,24.08,24.12,24.05,24.11,24200.0,16.8826,16.9106,16.8615,16.9036,24200.0
2013-05-08 13:30:00,24.11,24.16,24.07,24.07,26700.0,16.9036,16.9386,16.8755,16.8755,26700.0
2013-05-08 14:00:00,24.08,24.11,24.06,24.1,28700.0,16.8826,16.9036,16.8685,16.8966,28700.0
2013-05-08 14:30:00,24.1,24.1,23.92,24.0,38000.0,16.8966,16.8966,16.7704,16.8265,38000.0
2013-05-08 15:00:00,24.01,24.1,23.96,24.08,40600.0,16.8335,16.8966,16.7984,16.8826,40600.0
2013-05-08 15:30:00,24.09,24.21,24.08,24.21,104200.0,16.8896,16.9737,16.8826,16.9737,104200.0
2013-05-09 09:30:00,24.28,24.31,24.11,24.14,38400.0,17.0228,17.0438,16.9036,16.9246,38400.0
2013-05-09 10:00:00,24.17,24.17,24.03,24.04,21800.0,16.9457,16.9457,16.8475,16.8545,21800.0
2013-05-09 10:30:00,24.03,24.15,24.03,24.13,16200.0,16.8475,16.9316,16.8475,16.9176,16200.0
2013-05-09 11:00:00,24.14,24.24,24.14,24.24,29000.0,16.9246,16.9947,16.9246,16.9947,29000.0
2013-05-09 11:30:00,24.24,24.26,24.2,24.2,18500.0,16.9947,17.0088,16.9667,16.9667,18500.0
2013-05-09 12:00:00,24.2,24.2,24.15,24.17,18300.0,16.9667,16.9667,16.9316,16.9457,18300.0
2013-05-09 12:30:00,24.18,24.21,24.16,24.19,12100.0,16.9527,16.9737,16.9386,16.9597,12100.0
2013-05-09 13:00:00,24.19,24.22,24.18,24.19,18300.0,16.9597,16.9807,16.9527,16.9597,18300.0
2013-05-09 13:30:00,24.19,24.26,24.17,24.2,25400.0,16.9597,17.0088,16.9457,16.9667,25400.0
2013-05-09 14:00:00,24.19,24.2,24.05,24.07,61100.0,16.9597,16.9667,16.8615,16.8755,61100.0
2013-05-09 14:30:00,24.07,24.11,24.05,24.05,31600.0,16.8755,16.9036,16.8615,16.8615,31600.0
2013-05-09 15:00:00,24.05,24.12,24.01,24.1,39900.0,16.8615,16.9106,16.8335,16.8966,39900.0
2013-05-09 15:30:00,24.1,24.13,23.98,24.01,79000.0,16.8966,16.9176,16.8124,16.8335,79000.0
2013-05-10 09:30:00,24.02,24.18,24.02,24.15,28500.0,16.8405,16.9527,16.8405,16.9316,28500.0
2013-05-10 10:00:00,24.17,24.22,24.09,24.17,35300.0,16.9457,16.9807,16.8896,16.9457,35300.0
2013-05-10 10:30:00,24.15,24.15,23.99,24.1,82000.0,16.9316,16.9316,16.8195,16.8966,82000.0
2013-05-10 11:00:00,24.1,24.19,24.07,24.08,22100.0,16.8966,16.9597,16.8755,16.8826,22100.0
2013-05-10 11:30:00,24.1,24.15,24.03,24.03,7400.0,16.8966,16.9316,16.8475,16.8475,7400.0
2013-05-10 12:00:00,24.03,24.07,24.0,24.02,13200.0,16.8475,16.8755,16.8265,16.8405,13200.0
2013-05-10 12:30:00,24.03,24.07,24.02,24.06,25100.0,16.8475,16.8755,16.8405,16.8685,25100.0
2013-05-10 13:00:00,24.06,24.14,24.05,24.13,23400.0,16.8685,16.9246,16.8615,16.9176,23400.0
2013-05-10 13:30:00,24.12,24.18,24.1,24.15,40200.0,16.9106,16.9527,16.8966,16.9316,40200.0
2013-05-10 14:00:00,24.15,24.23,24.14,24.19,29000.0,16.9316,16.9877,16.9246,16.9597,29000.0
2013-05-10 14:30:00,24.19,24.24,24.13,24.16,34200.0,16.9597,16.9947,16.9176,16.9386,34200.0
2013-05-10 15:00:00,24.16,24.18,24.14,24.14,29700.0,16.9386,16.9527,16.9246,16.9246,29700.0
2013-05-10 15:30:00,24.15,24.16,24.1,24.15,80600.0,16.9316,16.9386,16.8966,16.9316,80600.0
2013-05-13 09:30:00,24.1,24.18,23.95,24.05,67900.0,16.8966,16.9527,16.7914,16.8615,67900.0
2013-05-13 10:00:00,24.04,24.18,23.98,24.09,88400.0,16.8545,16.9527,16.8124,16.8896,88400.0
2013-05-13 10:30:00,24.12,24.27,24.12,24.22,68300.0,16.9106,17.0158,16.9106,16.9807,68300.0
2013-05-13 11:00:00,24.21,24.32,24.2,24.22,66400.0,16.9737,17.0508,16.9667,16.9807,66400.0
2013-05-13 11:30:00,24.22,24.26,24.18,24.19,34200.0,16.9807,17.0088,16.9527,16.9597,34200.0
2013-05-13 12:00:00,24.19,24.31,24.19,24.26,29100.0,16.9597,17.0438,16.9597,17.0088,29100.0
2013-05-13 12:30:00,24.26,24.32,24.26,24.29,26000.0,17.0088,17.0508,17.0088,17.0298,26000.0
2013-05-13 13:00:00,24.29,24.32,24.27,24.28,21100.0,17.0298,17.0508,17.0158,17.0228,21100.0
2013-05-13 13:30:00,24.27,24.28,24.24,24.28,22300.0,17.0158,17.0228,16.9947,17.0228,22300.0
2013-05-13 14:00:00,24.27,24.29,24.24,24.27,37200.0,17.0158,17.0298,16.9947,17.0158,37200.0
2013-05-13 14:30:00,24.27,24.29,24.24,24.25,43700.0,17.0158,17.0298,16.9947,17.0017,43700.0
2013-05-13 15:00:00,24.25,24.26,24.21,24.23,63000.0,17.0017,17.0088,16.9737,16.9877,63000.0
2013-05-13 15:30:00,24.22,24.25,24.11,24.16,158300.0,16.9807,17.0017,16.9036,16.9386,158300.0
2013-05-14 09:30:00,24.11,24.3,24.1,24.28,39000.0,16.9036,17.0368,16.8966,17.0228,39000.0
2013-05-14 10:00:00,24.3,24.34,24.24,24.27,71600.0,17.0368,17.0648,16.9947,17.0158,71600.0
2013-05-14 10:30:00,24.25,24.32,24.24,24.27,24100.0,17.0017,17.0508,16.9947,17.0158,24100.0
2013-05-14 11:00:00,24.27,24.29,24.25,24.27,23400.0,17.0158,17.0298,17.0017,17.0158,23400.0
2013-05-14 11:30:00,24.28,24.34,24.28,24.33,28500.0,17.0228,17.0648,17.0228,17.0578,28500.0
2013-05-14 12:00:00,24.33,24.41,24.32,24.36,26800.0,17.0578,17.1139,17.0508,17.0789,26800.0
2013-05-14 12:30:00,24.38,24.4,24.36,24.38,8800.0,17.0929,17.1069,17.0789,17.0929,8800.0
2013-05-14 13:00:00,24.37,24.41,24.37,24.41,20000.0,17.0859,17.1139,17.0859,17.1139,20000.0
2013-05-14 13:30:00,24.41,24.56,24.41,24.5,67700.0,17.1139,17.2191,17.1139,17.177,67700.0
2013-05-14 14:00:00,24.5,24.54,24.46,24.53,20600.0,17.177,17.2051,17.149,17.198,20600.0
2013-05-14 14:30:00,24.53,24.57,24.52,24.55,25600.0,17.198,17.2261,17.191,17.2121,25600.0
2013-05-14 15:00:00,24.55,24.56,24.49,24.5,65300.0,17.2121,17.2191,17.17,17.177,65300.0
2013-05-14 15:30:00,24.5,24.55,24.45,24.52,120100.0,17.177,17.2121,17.142,17.191,120100.0
2013-05-15 09:30:00,24.43,24.58,24.34,24.56,18700.0,17.1279,17.2331,17.0648,17.2191,18700.0
2013-05-15 10:00:00,24.57,24.61,24.47,24.53,15600.0,17.2261,17.2541,17.156,17.198,15600.0
2013-05-15 10:30:00,24.52,24.65,24.52,24.65,24500.0,17.191,17.2822,17.191,17.2822,24500.0
2013-05-15 11:00:00,24.65,24.71,24.63,24.68,11300.0,17.2822,17.3242,17.2682,17.3032,11300.0
2013-05-15 11:30:00,24.68,24.75,24.67,24.71,23800.0,17.3032,17.3523,17.2962,17.3242,23800.0
2013-05-15 12:00:00,24.71,24.82,24.69,24.79,43200.0,17.3242,17.4014,17.3102,17.3803,43200.0
2013-05-15 12:30:00,24.78,24.8,24.76,24.77,14000.0,17.3733,17.3873,17.3593,17.3663,14000.0
2013-05-15 13:00:00,24.75,24.75,24.64,24.66,9400.0,17.3523,17.3523,17.2752,17.2892,9400.0
2013-05-15 13:30:00,24.67,24.7,24.64,24.64,13500.0,17.2962,17.3172,17.2752,17.2752,13500.0
2013-05-15 14:00:00,24.62,24.66,24.59,24.59,15200.0,17.2611,17.2892,17.2401,17.2401,15200.0
2013-05-15 14:30:00,24.59,24.66,24.55,24.63,18200.0,17.2401,17.2892,17.2121,17.2682,18200.0
2013-05-15 15:00:00,24.61,24.7,24.58,24.62,26300.0,17.2541,17.3172,17.2331,17.2611,26300.0
2013-05-15 15:30:00,24.62,24.71,24.62,24.7,70000.0,17.2611,17.3242,17.2611,17.3172,70000.0
2013-05-16 09:30:00,24.73,24.76,24.59,24.71,20500.0,17.3383,17.3593,17.2401,17.3242,20500.0
2013-05-16 10:00:00,24.7,24.81,24.63,24.77,24500.0,17.3172,17.3944,17.2682,17.3663,24500.0
2013-05-16 10:30:00,24.8,24.93,24.73,24.9,28700.0,17.3873,17.4785,17.3383,17.4575,28700.0
2013-05-16 11:00:00,24.9,24.93,24.86,24.88,28100.0,17.4575,17.4785,17.4294,17.4434,28100.0
2013-05-16 11:30:00,24.89,24.92,24.85,24.86,19500.0,17.4504,17.4715,17.4224,17.4294,19500.0
2013-05-16 12:00:00,24.85,24.88,24.82,24.82,15700.0,17.4224,17.4434,17.4014,17.4014,15700.0
2013-05-16 12:30:00,24.82,24.82,24.75,24.78,14200.0,17.4014,17.4014,17.3523,17.3733,14200.0
2013-05-16 13:00:00,24.78,24.8,24.77,24.78,11000.0,17.3733,17.3873,17.3663,17.3733,11000.0
2013-05-16 13:30:00,24.79,24.83,24.77,24.77,13400.0,17.3803,17.4084,17.3663,17.3663,13400.0
2013-05-16 14:00:00,24.78,24.85,24.77,24.8,12700.0,17.3733,17.4224,17.3663,17.3873,12700.0
2013-05-16 14:30:00,24.81,24.81,24.68,24.68,23300.0,17.3944,17.3944,17.3032,17.3032,23300.0
2013-05-16 15:00:00,24.69,24.71,24.63,24.68,22600.0,17.3102,17.3242,17.2682,17.3032,22600.0
2013-05-16 15:30:00,24.67,24.73,24.64,24.72,84400.0,17.2962,17.3383,17.2752,17.3313,84400.0
2013-05-17 09:30:00,24.8,24.95,24.77,24.95,60000.0,17.3873,17.4925,17.3663,17.4925,60000.0
2013-05-17 10:00:00,24.98,25.13,24.96,25.08,59000.0,17.5135,17.6187,17.4995,17.5837,59000.0
2013-05-17 10:30:00,25.09,25.16,25.09,25.1,107000.0,17.5907,17.6397,17.5907,17.5977,107000.0
2013-05-17 11:00:00,25.1,25.11,24.98,24.98,22000.0,17.5977,17.6047,17.5135,17.5135,22000.0
2013-05-17 11:30:00,24.99,25.02,24.92,24.95,16000.0,17.5206,17.5416,17.4715,17.4925,16000.0
2013-05-17 12:00:00,24.93,24.98,24.91,24.98,6900.0,17.4785,17.5135,17.4645,17.5135,6900.0
2013-05-17 12:30:00,24.98,25.0,24.9,24.94,24000.0,17.5135,17.5276,17.4575,17.4855,24000.0
2013-05-17 13:00:00,24.94,24.94,24.88,24.92,20400.0,17.4855,17.4855,17.4434,17.4715,20400.0
2013-05-17 13:30:00,24.92,24.93,24.92,24.92,8600.0,17.4715,17.4785,17.4715,17.4715,8600.0
2013-05-17 14:00:00,24.93,24.93,24.89,24.93,10400.0,17.4785,17.4785,17.4504,17.4785,10400.0
2013-05-17 14:30:00,24.93,24.99,24.93,24.98,15400.0,17.4785,17.5206,17.4785,17.5135,15400.0
2013-05-17 15:00:00,24.98,25.02,24.97,25.0,27700.0,17.5135,17.5416,17.5065,17.5276,27700.0
2013-05-17 15:30:00,25.0,25.03,24.93,25.03,122400.0,17.5276,17.5486,17.4785,17.5486,122400.0
2013-05-20 09:30:00,24.96,25.03,24.85,24.91,12900.0,17.4995,17.5486,17.4224,17.4645,12900.0
2013-05-20 10:00:00,24.92,24.95,24.88,24.9,14200.0,17.4715,17.4925,17.4434,17.4575,14200.0
2013-05-20 10:30:00,24.89,24.97,24.87,24.92,12300.0,17.4504,17.5065,17.4364,17.4715,12300.0
2013-05-20 11:00:00,24.92,25.02,24.92,25.0,13600.0,17.4715,17.5416,17.4715,17.5276,13600.0
2013-05-20 11:30:00,25.02,25.1,25.02,25.09,16400.0,17.5416,17.5977,17.5416,17.5907,16400.0
2013-05-20 12:00:00,25.1,25.12,25.08,25.1,17900.0,17.5977,17.6117,17.5837,17.5977,17900.0
2013-05-20 12:30:00,25.09,25.1,25.05,25.07,19100.0,17.5907,17.5977,17.5626,17.5766,19100.0
2013-05-20 13:00:00,25.07,25.09,25.02,25.02,26200.0,17.5766,17.5907,17.5416,17.5416,26200.0
2013-05-20 13:30:00,25.02,25.03,24.96,24.98,14400.0,17.5416,17.5486,17.4995,17.5135,14400.0
2013-05-20 14:00:00,24.98,24.98,24.92,24.93,32300.0,17.5135,17.5135,17.4715,17.4785,32300.0
2013-05-20 14:30:00,24.94,24.94,24.89,24.89,24600.0,17.4855,17.4855,17.4504,17.4504,24600.0
2013-05-20 15:00:00,24.9,24.95,24.87,24.95,61200.0,17.4575,17.4925,17.4364,17.4925,61200.0
2013-05-20 15:30:00,24.96,25.01,24.92,24.96,86400.0,17.4995,17.5346,17.4715,17.4995,86400.0
2013-05-21 09:30:00,24.93,25.1,24.93,25.06,28100.0,17.4785,17.5977,17.4785,17.5696,28100.0
2013-05-21 10:00:00,25.07,25.08,24.88,24.91,22400.0,17.5766,17.5837,17.4434,17.4645,22400.0
2013-05-21 10:30:00,24.92,24.94,24.87,24.88,20800.0,17.4715,17.4855,17.4364,17.4434,20800.0
2013-05-21 11:00:00,24.88,24.9,24.83,24.83,38900.0,17.4434,17.4575,17.4084,17.4084,38900.0
2013-05-21 11:30:00,24.85,24.95,24.85,24.89,31800.0,17.4224,17.4925,17.4224,17.4504,31800.0
2013-05-21 12:00:00,24.91,24.97,24.91,24.96,17500.0,17.4645,17.5065,17.4645,17.4995,17500.0
2013-05-21 12:30:00,24.97,24.98,24.92,24.95,14000.0,17.5065,17.5135,17.4715,17.4925,14000.0
2013-05-21 13:00:00,24.95,24.99,24.93,24.97,12000.0,17.4925,17.5206,17.4785,17.5065,12000.0
2013-05-21 13:30:00,24.97,24.98,24.92,24.95,12900.0,17.5065,17.5135,17.4715,17.4925,12900.0
2013-05-21 14:00:00,24.94,24.94,24.9,24.91,14800.0,17.4855,17.4855,17.4575,17.4645,14800.0
2013-05-21 14:30:00,24.91,24.94,24.87,24.92,18700.0,17.4645,17.4855,17.4364,17.4715,18700.0
2013-05-21 15:00:00,24.93,24.95,24.87,24.92,47200.0,17.4785,17.4925,17.4364,17.4715,47200.0
2013-05-21 15:30:00,24.93,24.96,24.92,24.94,61800.0,17.4785,17.4995,17.4715,17.4855,61800.0
2013-05-22 09:30:00,24.94,24.99,24.91,24.91,9300.0,17.4855,17.5206,17.4645,17.4645,9300.0
2013-05-22 10:00:00,24.95,25.16,24.95,25.13,38900.0,17.4925,17.6397,17.4925,17.6187,38900.0
2013-05-22 10:30:00,25.14,25.14,24.97,25.05,17400.0,17.6257,17.6257,17.5065,17.5626,17400.0
2013-05-22 11:00:00,25.0,25.09,24.95,25.09,12400.0,17.5276,17.5907,17.4925,17.5907,12400.0
2013-05-22 11:30:00,25.06,25.11,25.02,25.07,11400.0,17.5696,17.6047,17.5416,17.5766,11400.0
2013-05-22 12:00:00,25.05,25.05,24.99,25.02,8100.0,17.5626,17.5626,17.5206,17.5416,8100.0
2013-05-22 12:30:00,25.02,25.09,25.02,25.08,13200.0,17.5416,17.5907,17.5416,17.5837,13200.0
2013-05-22 13:00:00,25.07,25.08,24.88,24.88,14800.0,17.5766,17.5837,17.4434,17.4434,14800.0
2013-05-22 13:30:00,24.88,24.88,24.74,24.76,36300.0,17.4434,17.4434,17.3453,17.3593,36300.0
2013-05-22 14:00:00,24.82,24.82,24.6,24.68,32300.0,17.4014,17.4014,17.2471,17.3032,32300.0
2013-05-22 14:30:00,24.69,24.69,24.6,24.69,35900.0,17.3102,17.3102,17.2471,17.3102,35900.0
2013-05-22 15:00:00,24.7,24.7,24.5,24.51,89300.0,17.3172,17.3172,17.177,17.184,89300.0
2013-05-22 15:30:00,24.53,24.66,24.5,24.62,63300.0,17.198,17.2892,17.177,17.2611,63300.0
2013-05-23 09:30:00,24.33,24.37,24.23,24.3,105100.0,17.0578,17.0859,16.9877,17.0368,105100.0
2013-05-23 10:00:00,24.3,24.39,24.27,24.35,70900.0,17.0368,17.0999,17.0158,17.0719,70900.0
2013-05-23 10:30:00,24.37,24.45,24.36,24.4,56700.0,17.0859,17.142,17.0789,17.1069,56700.0
2013-05-23 11:00:00,24.4,24.57,24.37,24.53,14600.0,17.1069,17.2261,17.0859,17.198,14600.0
2013-05-23 11:30:00,24.52,24.64,24.5,24.63,13900.0,17.191,17.2752,17.177,17.2682,13900.0
2013-05-23 12:00:00,24.63,24.75,24.63,24.73,26700.0,17.2682,17.3523,17.2682,17.3383,26700.0
2013-05-23 12:30:00,24.72,24.72,24.63,24.65,8900.0,17.3313,17.3313,17.2682,17.2822,8900.0
2013-05-23 13:00:00,24.66,24.71,24.65,24.66,15300.0,17.2892,17.3242,17.2822,17.2892,15300.0
2013-05-23 13:30:00,24.66,24.72,24.65,24.71,20100.0,17.2892,17.3313,17.2822,17.3242,20100.0
2013-05-23 14:00:00,24.72,24.74,24.69,24.73,14300.0,17.3313,17.3453,17.3102,17.3383,14300.0
2013-05-23 14:30:00,24.72,24.75,24.67,24.7,16200.0,17.3313,17.3523,17.2962,17.3172,16200.0
2013-05-23 15:00:00,24.71,24.71,24.62,24.66,21400.0,17.3242,17.3242,17.2611,17.2892,21400.0
2013-05-23 15:30:00,24.64,24.7,24.57,24.68,136500.0,17.2752,17.3172,17.2261,17.3032,136500.0
2013-05-24 09:30:00,24.49,24.63,24.48,24.59,45700.0,17.17,17.2682,17.163,17.2401,45700.0
2013-05-24 10:00:00,24.57,24.58,24.41,24.43,73900.0,17.2261,17.2331,17.1139,17.1279,73900.0
2013-05-24 10:30:00,24.43,24.57,24.42,24.57,14600.0,17.1279,17.2261,17.1209,17.2261,14600.0
2013-05-24 11:00:00,24.54,24.59,24.51,24.53,6900.0,17.2051,17.2401,17.184,17.198,6900.0
2013-05-24 11:30:00,24.51,24.66,24.51,24.66,18000.0,17.184,17.2892,17.184,17.2892,18000.0
2013-05-24 12:00:00,24.66,24.71,24.64,24.71,16800.0,17.2892,17.3242,17.2752,17.3242,16800.0
2013-05-24 12:30:00,24.71,24.73,24.67,24.71,13200.0,17.3242,17.3383,17.2962,17.3242,13200.0
2013-05-24 13:00:00,24.72,24.79,24.71,24.77,17200.0,17.3313,17.3803,17.3242,17.3663,17200.0
2013-05-24 13:30:00,24.78,24.8,24.73,24.76,14000.0,17.3733,17.3873,17.3383,17.3593,14000.0
2013-05-24 14:00:00,24.76,24.83,24.75,24.79,27700.0,17.3593,17.4084,17.3523,17.3803,27700.0
2013-05-24 14:30:00,24.79,24.82,24.77,24.81,24100.0,17.3803,17.4014,17.3663,17.3944,24100.0
2013-05-24 15:00:00,24.8,24.88,24.8,24.87,62400.0,17.3873,17.4434,17.3873,17.4364,62400.0
2013-05-24 15:30:00,24.87,24.93,24.84,24.91,118300.0,17.4364,17.4785,17.4154,17.4645,118300.0
2013-05-28 09:30:00,25.28,25.4,25.17,25.36,71300.0,17.7239,17.808,17.6468,17.78,71300.0
2013-05-28 10:00:00,25.37,25.42,25.28,25.28,28500.0,17.787,17.822,17.7239,17.7239,28500.0
2013-05-28 10:30:00,25.28,25.32,25.23,25.23,14400.0,17.7239,17.7519,17.6888,17.6888,14400.0
2013-05-28 11:00:00,25.23,25.23,25.14,25.15,45500.0,17.6888,17.6888,17.6257,17.6327,45500.0
2013-05-28 11:30:00,25.15,25.15,25.03,25.07,33300.0,17.6327,17.6327,17.5486,17.5766,33300.0
2013-05-28 12:00:00,25.06,25.12,25.05,25.12,14400.0,17.5696,17.6117,17.5626,17.6117,14400.0
2013-05-28 12:30:00,25.1,25.14,25.08,25.12,8900.0,17.5977,17.6257,17.5837,17.6117,8900.0
2013-05-28 13:00:00,25.13,25.16,25.08,25.16,23000.0,17.6187,17.6397,17.5837,17.6397,23000.0
2013-05-28 13:30:00,25.16,25.19,25.14,25.14,65400.0,17.6397,17.6608,17.6257,17.6257,65400.0
2013-05-28 14:00:00,25.15,25.21,25.13,25.21,44800.0,17.6327,17.6748,17.6187,17.6748,44800.0
2013-05-28 14:30:00,25.2,25.22,25.15,25.2,26600.0,17.6678,17.6818,17.6327,17.6678,26600.0
2013-05-28 15:00:00,25.2,25.32,25.19,25.3,53500.0,17.6678,17.7519,17.6608,17.7379,53500.0
2013-05-28 15:30:00,25.29,25.37,25.28,25.36,142800.0,17.7309,17.787,17.7239,17.78,142800.0
2013-05-29 09:30:00,25.18,25.21,25.04,25.21,54100.0,17.6538,17.6748,17.5556,17.6748,54100.0
2013-05-29 10:00:00,25.17,25.24,25.04,25.06,18400.0,17.6468,17.6958,17.5556,17.5696,18400.0
2013-05-29 10:30:00,25.05,25.1,24.82,24.83,61800.0,17.5626,17.5977,17.4014,17.4084,61800.0
2013-05-29 11:00:00,24.82,25.04,24.81,25.02,17500.0,17.4014,17.5556,17.3944,17.5416,17500.0
2013-05-29 11:30:00,25.04,25.1,24.98,25.05,19600.0,17.5556,17.5977,17.5135,17.5626,19600.0
2013-05-29 12:00:00,25.06,25.06,25.0,25.03,9100.0,17.5696,17.5696,17.5276,17.5486,9100.0
2013-05-29 12:30:00,25.05,25.05,24.93,24.95,13400.0,17.5626,17.5626,17.4785,17.4925,13400.0
2013-05-29 13:00:00,24.96,25.06,24.96,25.05,16000.0,17.4995,17.5696,17.4995,17.5626,16000.0
2013-05-29 13:30:00,25.05,25.23,25.02,25.2,18800.0,17.5626,17.6888,17.5416,17.6678,18800.0
2013-05-29 14:00:00,25.19,25.19,25.09,25.1,34300.0,17.6608,17.6608,17.5907,17.5977,34300.0
2013-05-29 14:30:00,25.1,25.11,25.02,25.08,21500.0,17.5977,17.6047,17.5416,17.5837,21500.0
2013-05-29 15:00:00,25.06,25.09,25.01,25.03,39000.0,17.5696,17.5907,17.5346,17.5486,39000.0
2013-05-29 15:30:00,25.03,25.07,25.02,25.06,77800.0,17.5486,17.5766,17.5416,17.5696,77800.0
2013-05-30 09:30:00,25.03,25.11,24.96,25.1,16400.0,17.5486,17.6047,17.4995,17.5977,16400.0
2013-05-30 10:00:00,25.09,25.12,25.01,25.01,29100.0,17.5907,17.6117,17.5346,17.5346,29100.0
2013-05-30 10:30:00,25.03,25.11,24.99,25.1,8200.0,17.5486,17.6047,17.5206,17.5977,8200.0
2013-05-30 11:00:00,25.09,25.11,25.0,25.05,19200.0,17.5907,17.6047,17.5276,17.5626,19200.0
2013-05-30 11:30:00,25.06,25.13,25.06,25.08,8700.0,17.5696,17.6187,17.5696,17.5837,8700.0
2013-05-30 12:00:00,25.09,25.13,25.04,25.09,12200.0,17.5907,17.6187,17.5556,17.5907,12200.0
2013-05-30 12:30:00,25.09,25.11,25.01,25.05,11000.0,17.5907,17.6047,17.5346,17.5626,11000.0
2013-05-30 13:00:00,25.07,25.1,25.05,25.1,7500.0,17.5766,17.5977,17.5626,17.5977,7500.0
2013-05-30 13:30:00,25.1,25.16,25.1,25.14,10700.0,17.5977,17.6397,17.5977,17.6257,10700.0
2013-05-30 14:00:00,25.15,25.16,25.12,25.14,10600.0,17.6327,17.6397,17.6117,17.6257,10600.0
2013-05-30 14:30:00,25.15,25.24,25.15,25.19,18500.0,17.6327,17.6958,17.6327,17.6608,18500.0
2013-05-30 15:00:00,25.2,25.23,25.15,25.15,24700.0,17.6678,17.6888,17.6327,17.6327,24700.0
2013-05-30 15:30:00,25.16,25.18,25.11,25.16,42700.0,17.6397,17.6538,17.6047,17.6397,42700.0
2013-05-31 09:30:00,25.09,25.21,25.01,25.21,23700.0,17.5907,17.6748,17.5346,17.6748,23700.0
2013-05-31 10:00:00,25.2,25.23,25.11,25.13,23900.0,17.6678,17.6888,17.6047,17.6187,23900.0
2013-05-31 10:30:00,25.15,25.21,25.13,25.17,17400.0,17.6327,17.6748,17.6187,17.6468,17400.0
2013-05-31 11:00:00,25.17,25.32,25.17,25.22,26000.0,17.6468,17.7519,17.6468,17.6818,26000.0
2013-05-31 11:30:00,25.24,25.3,25.19,25.19,16800.0,17.6958,17.7379,17.6608,17.6608,16800.0
2013-05-31 12:00:00,25.19,25.2,25.07,25.11,11900.0,17.6608,17.6678,17.5766,17.6047,11900.0
2013-05-31 12:30:00,25.11,25.19,25.09,25.16,12300.0,17.6047,17.6608,17.5907,17.6397,12300.0
2013-05-31 13:00:00,25.18,25.22,25.16,25.19,10100.0,17.6538,17.6818,17.6397,17.6608,10100.0
2013-05-31 13:30:00,25.18,25.19,25.1,25.11,9100.0,17.6538,17.6608,17.5977,17.6047,9100.0
2013-05-31 14:00:00,25.12,25.17,25.12,25.12,16500.0,17.6117,17.6468,17.6117,17.6117,16500.0
2013-05-31 14:30:00,25.12,25.13,24.94,24.95,11400.0,17.6117,17.6187,17.4855,17.4925,11400.0
2013-05-31 15:00:00,24.94,25.07,24.93,25.04,27400.0,17.4855,17.5766,17.4785,17.5556,27400.0
2013-05-31 15:30:00,25.02,25.08,24.92,24.93,97300.0,17.5416,17.5837,17.4715,17.4785,97300.0
2013-06-03 09:30:00,24.95,25.13,24.84,25.0,47400.0,17.4925,17.6187,17.4154,17.5276,47400.0
2013-06-03 10:00:00,24.98,25.2,24.87,25.0,37500.0,17.5135,17.6678,17.4364,17.5276,37500.0
2013-06-03 10:30:00,25.0,25.0,24.75,24.86,46500.0,17.5276,17.5276,17.3523,17.4294,46500.0
2013-06-03 11:00:00,24.85,24.86,24.69,24.71,42100.0,17.4224,17.4294,17.3102,17.3242,42100.0
2013-06-03 11:30:00,24.7,24.85,24.69,24.85,28600.0,17.3172,17.4224,17.3102,17.4224,28600.0
2013-06-03 12:00:00,24.85,24.9,24.74,24.79,42600.0,17.4224,17.4575,17.3453,17.3803,42600.0
2013-06-03 12:30:00,24.79,24.83,24.76,24.83,14700.0,17.3803,17.4084,17.3593,17.4084,14700.0
2013-06-03 13:00:00,24.83,24.88,24.81,24.88,24600.0,17.4084,17.4434,17.3944,17.4434,24600.0
2013-06-03 13:30:00,24.88,24.99,24.88,24.95,33600.0,17.4434,17.5206,17.4434,17.4925,33600.0
2013-06-03 14:00:00,24.95,25.06,24.93,25.01,25600.0,17.4925,17.5696,17.4785,17.5346,25600.0
2013-06-03 14:30:00,25.01,25.05,24.96,25.02,37200.0,17.5346,17.5626,17.4995,17.5416,37200.0
2013-06-03 15:00:00,25.01,25.06,24.99,25.0,42000.0,17.5346,17.5696,17.5206,17.5276,42000.0
2013-06-03 15:30:00,25.01,25.14,24.96,25.04,159300.0,17.5346,17.6257,17.4995,17.5556,159300.0
2013-06-04 09:30:00,24.99,25.26,24.99,25.06,23100.0,17.5206,17.7099,17.5206,17.5696,23100.0
2013-06-04 10:00:00,25.04,25.08,24.96,25.04,14000.0,17.5556,17.5837,17.4995,17.5556,14000.0
2013-06-04 10:30:00,25.06,25.13,24.86,24.87,12800.0,17.5696,17.6187,17.4294,17.4364,12800.0
2013-06-04 11:00:00,24.86,24.9,24.82,24.89,33500.0,17.4294,17.4575,17.4014,17.4504,33500.0
2013-06-04 11:30:00,24.88,24.94,24.82,24.91,20800.0,17.4434,17.4855,17.4014,17.4645,20800.0
2013-06-04 12:00:00,24.89,24.91,24.72,24.72,31000.0,17.4504,17.4645,17.3313,17.3313,31000.0
2013-06-04 12:30:00,24.73,24.78,24.68,24.76,28000.0,17.3383,17.3733,17.3032,17.3593,28000.0
2013-06-04 13:00:00,24.74,24.92,24.73,24.74,40400.0,17.3453,17.4715,17.3383,17.3453,40400.0
2013-06-04 13:30:00,24.73,24.74,24.61,24.67,31000.0,17.3383,17.3453,17.2541,17.2962,31000.0
2013-06-04 14:00:00,24.68,24.68,24.49,24.51,56100.0,17.3032,17.3032,17.17,17.184,56100.0
2013-06-04 14:30:00,24.53,24.69,24.53,24.6,51900.0,17.198,17.3102,17.198,17.2471,51900.0
2013-06-04 15:00:00,24.61,24.64,24.48,24.53,72200.0,17.2541,17.2752,17.163,17.198,72200.0
2013-06-04 15:30:00,24.53,24.7,24.53,24.64,132900.0,17.198,17.3172,17.198,17.2752,132900.0
2013-06-05 09:30:00,24.52,24.67,24.47,24.51,24300.0,17.191,17.2962,17.156,17.184,24300.0
2013-06-05 10:00:00,24.51,24.59,24.29,24.47,22500.0,17.184,17.2401,17.0298,17.156,22500.0
2013-06-05 10:30:00,24.45,24.46,24.26,24.29,32400.0,17.142,17.149,17.0088,17.0298,32400.0
2013-06-05 11:00:00,24.3,24.3,24.1,24.12,75800.0,17.0368,17.0368,16.8966,16.9106,75800.0
2013-06-05 11:30:00,24.13,24.17,24.0,24.01,48600.0,16.9176,16.9457,16.8265,16.8335,48600.0
2013-06-05 12:00:00,24.02,24.02,23.96,24.01,40700.0,16.8405,16.8405,16.7984,16.8335,40700.0
2013-06-05 12:30:00,24.0,24.03,23.95,23.98,28600.0,16.8265,16.8475,16.7914,16.8124,28600.0
2013-06-05 13:00:00,23.96,24.2,23.96,24.19,34600.0,16.7984,16.9667,16.7984,16.9597,34600.0
2013-06-05 13:30:00,24.21,24.32,24.14,24.14,45700.0,16.9737,17.0508,16.9246,16.9246,45700.0
2013-06-05 14:00:00,24.15,24.18,24.0,24.01,41100.0,16.9316,16.9527,16.8265,16.8335,41100.0
2013-06-05 14:30:00,24.01,24.12,23.98,24.08,39000.0,16.8335,16.9106,16.8124,16.8826,39000.0
2013-06-05 15:00:00,24.07,24.14,24.04,24.13,57800.0,16.8755,16.9246,16.8545,16.9176,57800.0
2013-06-05 15:30:00,24.13,24.13,24.02,24.05,129600.0,16.9176,16.9176,16.8405,16.8615,129600.0
2013-06-06 09:30:00,24.15,24.4,24.04,24.4,40000.0,16.9316,17.1069,16.8545,17.1069,40000.0
2013-06-06 10:00:00,24.42,24.45,24.27,24.43,35400.0,17.1209,17.142,17.0158,17.1279,35400.0
2013-06-06 10:30:00,24.41,24.51,24.38,24.48,23000.0,17.1139,17.184,17.0929,17.163,23000.0
2013-06-06 11:00:00,24.49,24.51,24.44,24.44,17400.0,17.17,17.184,17.135,17.135,17400.0
2013-06-06 11:30:00,24.45,24.55,24.41,24.42,21200.0,17.142,17.2121,17.1139,17.1209,21200.0
2013-06-06 12:00:00,24.42,24.43,24.27,24.32,22100.0,17.1209,17.1279,17.0158,17.0508,22100.0
2013-06-06 12:30:00,24.32,24.45,24.32,24.4,11400.0,17.0508,17.142,17.0508,17.1069,11400.0
2013-06-06 13:00:00,24.42,24.55,24.39,24.49,25800.0,17.1209,17.2121,17.0999,17.17,25800.0
2013-06-06 13:30:00,24.51,24.55,24.5,24.53,15700.0,17.184,17.2121,17.177,17.198,15700.0
2013-06-06 14:00:00,24.54,24.54,24.44,24.53,16500.0,17.2051,17.2051,17.135,17.198,16500.0
2013-06-06 14:30:00,24.51,24.53,24.44,24.46,28000.0,17.184,17.198,17.135,17.149,28000.0
2013-06-06 15:00:00,24.46,24.49,24.39,24.49,37800.0,17.149,17.17,17.0999,17.17,37800.0
2013-06-06 15:30:00,24.49,24.63,24.48,24.61,130200.0,17.17,17.2682,17.163,17.2541,130200.0
2013-06-07 09:30:00,24.84,24.88,24.52,24.59,30600.0,17.4154,17.4434,17.191,17.2401,30600.0
2013-06-07 10:00:00,24.59,24.85,24.58,24.82,12300.0,17.2401,17.4224,17.2331,17.4014,12300.0
2013-06-07 10:30:00,24.78,24.86,24.73,24.79,18700.0,17.3733,17.4294,17.3383,17.3803,18700.0
2013-06-07 11:00:00,24.79,24.85,24.78,24.83,16700.0,17.3803,17.4224,17.3733,17.4084,16700.0
2013-06-07 11:30:00,24.84,24.84,24.74,24.78,11700.0,17.4154,17.4154,17.3453,17.3733,11700.0
2013-06-07 12:00:00,24.77,24.78,24.7,24.73,7400.0,17.3663,17.3733,17.3172,17.3383,7400.0
2013-06-07 12:30:00,24.71,24.73,24.65,24.66,6200.0,17.3242,17.3383,17.2822,17.2892,6200.0
2013-06-07 13:00:00,24.67,24.7,24.64,24.66,6900.0,17.2962,17.3172,17.2752,17.2892,6900.0
2013-06-07 13:30:00,24.66,24.68,24.62,24.63,10800.0,17.2892,17.3032,17.2611,17.2682,10800.0
2013-06-07 14:00:00,24.61,24.63,24.48,24.53,14500.0,17.2541,17.2682,17.163,17.198,14500.0
2013-06-07 14:30:00,24.53,24.66,24.52,24.65,13900.0,17.198,17.2892,17.191,17.2822,13900.0
2013-06-07 15:00:00,24.65,24.69,24.62,24.66,19600.0,17.2822,17.3102,17.2611,17.2892,19600.0
2013-06-07 15:30:00,24.67,24.75,24.61,24.7,79400.0,17.2962,17.3523,17.2541,17.3172,79400.0
2013-06-10 09:30:00,24.76,24.81,24.4,24.48,31200.0,17.3593,17.3944,17.1069,17.163,31200.0
2013-06-10 10:00:00,24.48,24.64,24.42,24.61,47800.0,17.163,17.2752,17.1209,17.2541,47800.0
2013-06-10 10:30:00,24.64,24.74,24.64,24.71,21000.0,17.2752,17.3453,17.2752,17.3242,21000.0
2013-06-10 11:00:00,24.71,24.79,24.7,24.74,17000.0,17.3242,17.3803,17.3172,17.3453,17000.0
2013-06-10 11:30:00,24.74,24.82,24.71,24.71,15700.0,17.3453,17.4014,17.3242,17.3242,15700.0
2013-06-10 12:00:00,24.73,24.8,24.72,24.76,15800.0,17.3383,17.3873,17.3313,17.3593,15800.0
2013-06-10 12:30:00,24.77,24.77,24.69,24.73,14100.0,17.3663,17.3663,17.3102,17.3383,14100.0
2013-06-10 13:00:00,24.73,24.77,24.69,24.71,6000.0,17.3383,17.3663,17.3102,17.3242,6000.0
2013-06-10 13:30:00,24.72,24.73,24.63,24.67,16700.0,17.3313,17.3383,17.2682,17.2962,16700.0
2013-06-10 14:00:00,24.67,24.7,24.64,24.67,9700.0,17.2962,17.3172,17.2752,17.2962,9700.0
2013-06-10 14:30:00,24.68,24.68,24.64,24.67,15200.0,17.3032,17.3032,17.2752,17.2962,15200.0
2013-06-10 15:00:00,24.67,24.67,24.63,24.65,27600.0,17.2962,17.2962,17.2682,17.2822,27600.0
2013-06-10 15:30:00,24.65,24.67,24.58,24.64,75600.0,17.2822,17.2962,17.2331,17.2752,75600.0
2013-06-11 09:30:00,24.36,24.44,24.13,24.36,34800.0,17.0789,17.135,16.9176,17.0789,34800.0
2013-06-11 10:00:00,24.37,24.44,24.25,24.38,21200.0,17.0859,17.135,17.0017,17.0929,21200.0
2013-06-11 10:30:00,24.38,24.55,24.38,24.49,30000.0,17.0929,17.2121,17.0929,17.17,30000.0
2013-06-11 11:00:00,24.51,24.55,24.48,24.55,13600.0,17.184,17.2121,17.163,17.2121,13600.0
2013-06-11 11:30:00,24.55,24.59,24.42,24.42,56100.0,17.2121,17.2401,17.1209,17.1209,56100.0
2013-06-11 12:00:00,24.42,24.47,24.38,24.4,22500.0,17.1209,17.156,17.0929,17.1069,22500.0
2013-06-11 12:30:00,24.4,24.45,24.38,24.4,11700.0,17.1069,17.142,17.0929,17.1069,11700.0
2013-06-11 13:00:00,24.41,24.46,24.33,24.34,16300.0,17.1139,17.149,17.0578,17.0648,16300.0
2013-06-11 13:30:00,24.33,24.33,24.2,24.22,29400.0,17.0578,17.0578,16.9667,16.9807,29400.0
2013-06-11 14:00:00,24.21,24.29,24.21,24.29,23100.0,16.9737,17.0298,16.9737,17.0298,23100.0
2013-06-11 14:30:00,24.3,24.32,24.25,24.31,23400.0,17.0368,17.0508,17.0017,17.0438,23400.0
2013-06-11 15:00:00,24.33,24.35,24.28,24.28,32400.0,17.0578,17.0719,17.0228,17.0228,32400.0
2013-06-11 15:30:00,24.29,24.32,24.25,24.26,81100.0,17.0298,17.0508,17.0017,17.0088,81100.0
2013-06-12 09:30:00,24.58,24.61,24.26,24.27,25300.0,17.2331,17.2541,17.0088,17.0158,25300.0
2013-06-12 10:00:00,24.27,24.36,24.23,24.35,21200.0,17.0158,17.0789,16.9877,17.0719,21200.0
2013-06-12 10:30:00,24.33,24.34,24.18,24.2,18000.0,17.0578,17.0648,16.9527,16.9667,18000.0
2013-06-12 11:00:00,24.2,24.28,24.17,24.25,17500.0,16.9667,17.0228,16.9457,17.0017,17500.0
2013-06-12 11:30:00,24.22,24.24,24.14,24.16,28200.0,16.9807,16.9947,16.9246,16.9386,28200.0
2013-06-12 12:00:00,24.16,24.22,24.14,24.18,17600.0,16.9386,16.9807,16.9246,16.9527,17600.0
2013-06-12 12:30:00,24.19,24.2,24.13,24.19,13000.0,16.9597,16.9667,16.9176,16.9597,13000.0
2013-06-12 13:00:00,24.2,24.26,24.2,24.25,12700.0,16.9667,17.0088,16.9667,17.0017,12700.0
2013-06-12 13:30:00,24.24,24.27,24.21,24.23,13900.0,16.9947,17.0158,16.9737,16.9877,13900.0
2013-06-12 14:00:00,24.21,24.22,24.15,24.15,15100.0,16.9737,16.9807,16.9316,16.9316,15100.0
2013-06-12 14:30:00,24.15,24.18,24.11,24.16,25200.0,16.9316,16.9527,16.9036,16.9386,25200.0
2013-06-12 15:00:00,24.16,24.16,24.07,24.1,27900.0,16.9386,16.9386,16.8755,16.8966,27900.0
2013-06-12 15:30:00,24.1,24.19,24.05,24.18,75500.0,16.8966,16.9597,16.8615,16.9527,75500.0
2013-06-13 09:30:00,24.1,24.19,24.04,24.19,9200.0,16.8966,16.9597,16.8545,16.9597,9200.0
2013-06-13 10:00:00,24.19,24.25,24.06,24.13,15800.0,16.9597,17.0017,16.8685,16.9176,15800.0
2013-06-13 10:30:00,24.14,24.28,24.14,24.27,7900.0,16.9246,17.0228,16.9246,17.0158,7900.0
2013-06-13 11:00:00,24.28,24.37,24.26,24.29,12000.0,17.0228,17.0859,17.0088,17.0298,12000.0
2013-06-13 11:30:00,24.28,24.31,24.21,24.31,12700.0,17.0228,17.0438,16.9737,17.0438,12700.0
2013-06-13 12:00:00,24.32,24.35,24.29,24.34,6800.0,17.0508,17.0719,17.0298,17.0648,6800.0
2013-06-13 12:30:00,24.34,24.45,24.33,24.43,9300.0,17.0648,17.142,17.0578,17.1279,9300.0
2013-06-13 13:00:00,24.45,24.45,24.41,24.43,11200.0,17.142,17.142,17.1139,17.1279,11200.0
2013-06-13 13:30:00,24.46,24.47,24.43,24.47,28300.0,17.149,17.156,17.1279,17.156,28300.0
2013-06-13 14:00:00,24.47,24.57,24.47,24.53,27300.0,17.156,17.2261,17.156,17.198,27300.0
2013-06-13 14:30:00,24.54,24.55,24.49,24.55,15600.0,17.2051,17.2121,17.17,17.2121,15600.0
2013-06-13 15:00:00,24.56,24.62,24.55,24.61,20300.0,17.2191,17.2611,17.2121,17.2541,20300.0
2013-06-13 15:30:00,24.61,24.71,24.58,24.66,88900.0,17.2541,17.3242,17.2331,17.2892,88900.0
2013-06-14 09:30:00,24.72,24.75,24.4,24.44,52100.0,17.3313,17.3523,17.1069,17.135,52100.0
2013-06-14 10:00:00,24.45,24.47,24.31,24.31,32500.0,17.142,17.156,17.0438,17.0438,32500.0
2013-06-14 10:30:00,24.31,24.33,24.21,24.26,36900.0,17.0438,17.0578,16.9737,17.0088,36900.0
2013-06-14 11:00:00,24.25,24.27,24.21,24.24,27900.0,17.0017,17.0158,16.9737,16.9947,27900.0
2013-06-14 11:30:00,24.26,24.27,24.17,24.21,44300.0,17.0088,17.0158,16.9457,16.9737,44300.0
2013-06-14 12:00:00,24.21,24.22,24.17,24.21,14500.0,16.9737,16.9807,16.9457,16.9737,14500.0
2013-06-14 12:30:00,24.2,24.21,24.06,24.1,29600.0,16.9667,16.9737,16.8685,16.8966,29600.0
2013-06-14 13:00:00,24.1,24.12,24.04,24.06,39800.0,16.8966,16.9106,16.8545,16.8685,39800.0
2013-06-14 13:30:00,24.07,24.11,24.06,24.1,18800.0,16.8755,16.9036,16.8685,16.8966,18800.0
2013-06-14 14:00:00,24.08,24.2,24.08,24.17,15600.0,16.8826,16.9667,16.8826,16.9457,15600.0
2013-06-14 14:30:00,24.18,24.2,24.13,24.13,21400.0,16.9527,16.9667,16.9176,16.9176,21400.0
2013-06-14 15:00:00,24.13,24.2,24.09,24.09,59000.0,16.9176,16.9667,16.8896,16.8896,59000.0
2013-06-14 15:30:00,24.1,24.14,24.05,24.09,77400.0,16.8966,16.9246,16.8615,16.8896,77400.0
2013-06-17 09:30:00,24.25,24.35,24.07,24.1,52500.0,17.0017,17.0719,16.8755,16.8966,52500.0
2013-06-17 10:00:00,24.12,24.15,24.06,24.13,43300.0,16.9106,16.9316,16.8685,16.9176,43300.0
2013-06-17 10:30:00,24.13,24.13,24.01,24.04,44700.0,16.9176,16.9176,16.8335,16.8545,44700.0
2013-06-17 11:00:00,24.04,24.05,24.01,24.01,30900.0,16.8545,16.8615,16.8335,16.8335,30900.0
2013-06-17 11:30:00,24.01,24.05,24.0,24.04,39500.0,16.8335,16.8615,16.8265,16.8545,39500.0
2013-06-17 12:00:00,24.04,24.07,23.99,24.0,27300.0,16.8545,16.8755,16.8195,16.8265,27300.0
2013-06-17 12:30:00,24.01,24.06,24.01,24.02,25100.0,16.8335,16.8685,16.8335,16.8405,25100.0
2013-06-17 13:00:00,24.02,24.06,24.0,24.04,19800.0,16.8405,16.8685,16.8265,16.8545,19800.0
2013-06-17 13:30:00,24.05,24.12,24.04,24.09,21000.0,16.8615,16.9106,16.8545,16.8896,21000.0
2013-06-17 14:00:00,24.09,24.09,23.93,23.99,37200.0,16.8896,16.8896,16.7774,16.8195,37200.0
2013-06-17 14:30:00,24.0,24.04,23.89,23.93,28100.0,16.8265,16.8545,16.7493,16.7774,28100.0
2013-06-17 15:00:00,23.93,24.0,23.92,23.97,41500.0,16.7774,16.8265,16.7704,16.8054,41500.0
2013-06-17 15:30:00,23.98,24.05,23.97,24.0,98500.0,16.8124,16.8615,16.8054,16.8265,98500.0
2013-06-18 09:30:00,23.98,24.1,23.98,23.98,32400.0,16.8124,16.8966,16.8124,16.8124,32400.0
2013-06-18 10:00:00,24.0,24.03,23.95,24.0,26400.0,16.8265,16.8475,16.7914,16.8265,26400.0
2013-06-18 10:30:00,24.0,24.04,23.95,23.98,28600.0,16.8265,16.8545,16.7914,16.8124,28600.0
2013-06-18 11:00:00,23.97,24.03,23.95,24.01,40800.0,16.8054,16.8475,16.7914,16.8335,40800.0
2013-06-18 11:30:00,24.02,24.04,23.97,23.97,33700.0,16.8405,16.8545,16.8054,16.8054,33700.0
2013-06-18 12:00:00,23.98,24.02,23.95,23.99,28600.0,16.8124,16.8405,16.7914,16.8195,28600.0
2013-06-18 12:30:00,24.0,24.13,24.0,24.11,49000.0,16.8265,16.9176,16.8265,16.9036,49000.0
2013-06-18 13:00:00,24.13,24.16,24.08,24.15,20800.0,16.9176,16.9386,16.8826,16.9316,20800.0
2013-06-18 13:30:00,24.14,24.23,24.11,24.23,28500.0,16.9246,16.9877,16.9036,16.9877,28500.0
2013-06-18 14:00:00,24.22,24.29,24.19,24.26,39700.0,16.9807,17.0298,16.9597,17.0088,39700.0
2013-06-18 14:30:00,24.27,24.3,24.25,24.27,27800.0,17.0158,17.0368,17.0017,17.0158,27800.0
2013-06-18 15:00:00,24.28,24.29,24.19,24.25,43900.0,17.0228,17.0298,16.9597,17.0017,43900.0
2013-06-18 15:30:00,24.26,24.26,24.19,24.2,185500.0,17.0088,17.0088,16.9597,16.9667,185500.0
2013-06-19 09:30:00,24.25,24.27,23.99,24.02,44800.0,17.0017,17.0158,16.8195,16.8405,44800.0
2013-06-19 10:00:00,24.04,24.11,23.97,24.04,27000.0,16.8545,16.9036,16.8054,16.8545,27000.0
2013-06-19 10:30:00,24.03,24.05,23.99,24.02,26400.0,16.8475,16.8615,16.8195,16.8405,26400.0
2013-06-19 11:00:00,24.02,24.04,24.0,24.03,22100.0,16.8405,16.8545,16.8265,16.8475,22100.0
2013-06-19 11:30:00,24.03,24.04,23.96,23.97,25100.0,16.8475,16.8545,16.7984,16.8054,25100.0
2013-06-19 12:00:00,23.97,24.05,23.96,24.04,19100.0,16.8054,16.8615,16.7984,16.8545,19100.0
2013-06-19 12:30:00,24.03,24.05,23.97,23.97,25800.0,16.8475,16.8615,16.8054,16.8054,25800.0
2013-06-19 13:00:00,23.98,24.04,23.98,24.02,18700.0,16.8124,16.8545,16.8124,16.8405,18700.0
2013-06-19 13:30:00,24.02,24.07,24.01,24.06,33900.0,16.8405,16.8755,16.8335,16.8685,33900.0
2013-06-19 14:00:00,24.05,24.1,23.96,24.02,57000.0,16.8615,16.8966,16.7984,16.8405,57000.0
2013-06-19 14:30:00,24.02,24.07,23.87,23.88,38800.0,16.8405,16.8755,16.7353,16.7423,38800.0
2013-06-19 15:00:00,23.88,23.98,23.84,23.94,57600.0,16.7423,16.8124,16.7143,16.7844,57600.0
2013-06-19 15:30:00,23.94,23.97,23.86,23.86,178700.0,16.7844,16.8054,16.7283,16.7283,178700.0
2013-06-20 09:30:00,23.52,23.8,23.25,23.53,74100.0,16.4899,16.6862,16.3006,16.4969,74100.0
2013-06-20 10:00:00,23.54,23.64,23.41,23.45,30300.0,16.504,16.5741,16.4128,16.4409,30300.0
2013-06-20 10:30:00,23.43,23.47,23.37,23.4,45200.0,16.4268,16.4549,16.3848,16.4058,45200.0
2013-06-20 11:00:00,23.4,23.43,23.35,23.37,28100.0,16.4058,16.4268,16.3707,16.3848,28100.0
2013-06-20 11:30:00,23.37,23.46,23.36,23.39,53800.0,16.3848,16.4479,16.3778,16.3988,53800.0
2013-06-20 12:00:00,23.4,23.54,23.39,23.51,36900.0,16.4058,16.504,16.3988,16.4829,36900.0
2013-06-20 12:30:00,23.54,23.57,23.45,23.45,22400.0,16.504,16.525,16.4409,16.4409,22400.0
2013-06-20 13:00:00,23.45,23.5,23.42,23.45,28500.0,16.4409,16.4759,16.4198,16.4409,28500.0
2013-06-20 13:30:00,23.45,23.5,23.44,23.49,27800.0,16.4409,16.4759,16.4338,16.4689,27800.0
2013-06-20 14:00:00,23.49,23.52,23.38,23.38,87900.0,16.4689,16.4899,16.3918,16.3918,87900.0
2013-06-20 14:30:00,23.38,23.39,23.28,23.28,32200.0,16.3918,16.3988,16.3217,16.3217,32200.0
2013-06-20 15:00:00,23.29,23.4,23.26,23.3,58800.0,16.3287,16.4058,16.3076,16.3357,58800.0
2013-06-20 15:30:00,23.3,23.36,23.22,23.33,157200.0,16.3357,16.3778,16.2796,16.3567,157200.0
2013-06-21 09:30:00,23.42,23.47,23.19,23.32,343500.0,16.4198,16.4549,16.2586,16.3497,343500.0
2013-06-21 10:00:00,23.31,23.37,23.2,23.31,68300.0,16.3427,16.3848,16.2656,16.3427,68300.0
2013-06-21 10:30:00,23.29,23.36,23.26,23.28,33500.0,16.3287,16.3778,16.3076,16.3217,33500.0
2013-06-21 11:00:00,23.3,23.3,23.15,23.17,21400.0,16.3357,16.3357,16.2305,16.2446,21400.0
2013-06-21 11:30:00,23.15,23.19,23.08,23.12,47700.0,16.2305,16.2586,16.1815,16.2095,47700.0
2013-06-21 12:00:00,23.13,23.19,23.1,23.1,34400.0,16.2165,16.2586,16.1955,16.1955,34400.0
2013-06-21 12:30:00,23.1,23.23,23.09,23.22,98300.0,16.1955,16.2866,16.1885,16.2796,98300.0
2013-06-21 13:00:00,23.23,23.35,23.2,23.25,16900.0,16.2866,16.3707,16.2656,16.3006,16900.0
2013-06-21 13:30:00,23.24,23.3,23.19,23.21,13100.0,16.2936,16.3357,16.2586,16.2726,13100.0
2013-06-21 14:00:00,23.19,23.26,23.17,23.25,18000.0,16.2586,16.3076,16.2446,16.3006,18000.0
2013-06-21 14:30:00,23.26,23.26,23.18,23.22,23100.0,16.3076,16.3076,16.2516,16.2796,23100.0
2013-06-21 15:00:00,23.23,23.31,23.19,23.31,39800.0,16.2866,16.3427,16.2586,16.3427,39800.0
2013-06-21 15:30:00,23.31,23.32,23.16,23.24,151400.0,16.3427,16.3497,16.2375,16.2936,151400.0
2013-06-24 09:30:00,23.05,23.11,22.74,22.88,59400.0,16.1604,16.2025,15.9431,16.0412,59400.0
2013-06-24 10:00:00,22.85,22.94,22.8,22.9,29100.0,16.0202,16.0833,15.9851,16.0553,29100.0
2013-06-24 10:30:00,22.89,23.01,22.86,22.95,13400.0,16.0482,16.1324,16.0272,16.0903,13400.0
2013-06-24 11:00:00,22.95,22.99,22.81,22.81,22600.0,16.0903,16.1184,15.9922,15.9922,22600.0
2013-06-24 11:30:00,22.81,22.92,22.81,22.9,21900.0,15.9922,16.0693,15.9922,16.0553,21900.0
2013-06-24 12:00:00,22.9,22.93,22.75,22.8,33500.0,16.0553,16.0763,15.9501,15.9851,33500.0
2013-06-24 12:30:00,22.81,22.86,22.75,22.84,21100.0,15.9922,16.0272,15.9501,16.0132,21100.0
2013-06-24 13:00:00,22.84,22.9,22.79,22.86,23100.0,16.0132,16.0553,15.9781,16.0272,23100.0
2013-06-24 13:30:00,22.86,22.95,22.83,22.95,22000.0,16.0272,16.0903,16.0062,16.0903,22000.0
2013-06-24 14:00:00,22.95,23.11,22.9,23.04,27700.0,16.0903,16.2025,16.0553,16.1534,27700.0
2013-06-24 14:30:00,23.05,23.15,23.05,23.09,34600.0,16.1604,16.2305,16.1604,16.1885,34600.0
2013-06-24 15:00:00,23.08,23.13,23.03,23.07,40700.0,16.1815,16.2165,16.1464,16.1744,40700.0
2013-06-24 15:30:00,23.07,23.17,23.06,23.09,177800.0,16.1744,16.2446,16.1674,16.1885,177800.0
2013-06-25 09:30:00,23.38,23.51,23.26,23.35,78700.0,16.3918,16.4829,16.3076,16.3707,78700.0
2013-06-25 10:00:00,23.34,23.39,23.24,23.34,57800.0,16.3637,16.3988,16.2936,16.3637,57800.0
2013-06-25 10:30:00,23.36,23.43,23.33,23.38,31300.0,16.3778,16.4268,16.3567,16.3918,31300.0
2013-06-25 11:00:00,23.39,23.4,23.33,23.37,30900.0,16.3988,16.4058,16.3567,16.3848,30900.0
2013-06-25 11:30:00,23.36,23.41,23.33,23.38,34400.0,16.3778,16.4128,16.3567,16.3918,34400.0
2013-06-25 12:00:00,23.38,23.4,23.35,23.37,19800.0,16.3918,16.4058,16.3707,16.3848,19800.0
2013-06-25 12:30:00,23.37,23.43,23.36,23.38,22700.0,16.3848,16.4268,16.3778,16.3918,22700.0
2013-06-25 13:00:00,23.38,23.39,23.34,23.37,25500.0,16.3918,16.3988,16.3637,16.3848,25500.0
2013-06-25 13:30:00,23.37,23.37,23.32,23.32,42200.0,16.3848,16.3848,16.3497,16.3497,42200.0
2013-06-25 14:00:00,23.32,23.41,23.3,23.41,78300.0,16.3497,16.4128,16.3357,16.4128,78300.0
2013-06-25 14:30:00,23.42,23.55,23.41,23.55,47400.0,16.4198,16.511,16.4128,16.511,47400.0
2013-06-25 15:00:00,23.56,23.78,23.55,23.78,105400.0,16.518,16.6722,16.511,16.6722,105400.0
2013-06-25 15:30:00,23.77,23.78,23.68,23.72,170500.0,16.6652,16.6722,16.6021,16.6302,170500.0
2013-06-26 09:30:00,23.95,23.95,23.65,23.68,114900.0,16.7914,16.7914,16.5811,16.6021,114900.0
2013-06-26 10:00:00,23.68,23.73,23.53,23.61,31600.0,16.6021,16.6372,16.4969,16.553,31600.0
2013-06-26 10:30:00,23.61,23.73,23.58,23.67,113200.0,16.553,16.6372,16.532,16.5951,113200.0
2013-06-26 11:00:00,23.69,23.78,23.66,23.66,140400.0,16.6091,16.6722,16.5881,16.5881,140400.0
2013-06-26 11:30:00,23.66,23.7,23.62,23.63,13300.0,16.5881,16.6161,16.56,16.5671,13300.0
2013-06-26 12:00:00,23.61,23.74,23.61,23.73,19000.0,16.553,16.6442,16.553,16.6372,19000.0
2013-06-26 12:30:00,23.74,23.79,23.72,23.74,28500.0,16.6442,16.6792,16.6302,16.6442,28500.0
2013-06-26 13:00:00,23.74,23.8,23.71,23.78,23900.0,16.6442,16.6862,16.6231,16.6722,23900.0
2013-06-26 13:30:00,23.79,23.82,23.75,23.81,18100.0,16.6792,16.7003,16.6512,16.6933,18100.0
2013-06-26 14:00:00,23.82,23.84,23.77,23.84,26300.0,16.7003,16.7143,16.6652,16.7143,26300.0
2013-06-26 14:30:00,23.84,23.85,23.8,23.82,18700.0,16.7143,16.7213,16.6862,16.7003,18700.0
2013-06-26 15:00:00,23.82,23.88,23.81,23.84,31300.0,16.7003,16.7423,16.6933,16.7143,31300.0
2013-06-26 15:30:00,23.83,23.84,23.67,23.68,105300.0,16.7073,16.7143,16.5951,16.6021,105300.0
2013-06-27 09:30:00,23.86,23.94,23.79,23.89,47300.0,16.7283,16.7844,16.6792,16.7493,47300.0
2013-06-27 10:00:00,23.9,24.0,23.88,24.0,38200.0,16.7564,16.8265,16.7423,16.8265,38200.0
2013-06-27 10:30:00,23.99,24.1,23.99,24.04,40200.0,16.8195,16.8966,16.8195,16.8545,40200.0
2013-06-27 11:00:00,24.04,24.07,23.86,23.88,166200.0,16.8545,16.8755,16.7283,16.7423,166200.0
2013-06-27 11:30:00,23.9,23.95,23.87,23.91,17200.0,16.7564,16.7914,16.7353,16.7634,17200.0
2013-06-27 12:00:00,23.9,23.96,23.87,23.91,15200.0,16.7564,16.7984,16.7353,16.7634,15200.0
2013-06-27 12:30:00,23.91,24.11,23.91,24.08,29800.0,16.7634,16.9036,16.7634,16.8826,29800.0
2013-06-27 13:00:00,24.06,24.11,24.04,24.09,16400.0,16.8685,16.9036,16.8545,16.8896,16400.0
2013-06-27 13:30:00,24.09,24.14,24.03,24.04,22400.0,16.8896,16.9246,16.8475,16.8545,22400.0
2013-06-27 14:00:00,24.03,24.09,24.01,24.06,22400.0,16.8475,16.8896,16.8335,16.8685,22400.0
2013-06-27 14:30:00,24.07,24.09,24.02,24.02,25900.0,16.8755,16.8896,16.8405,16.8405,25900.0
2013-06-27 15:00:00,24.03,24.07,23.99,24.07,38900.0,16.8475,16.8755,16.8195,16.8755,38900.0
2013-06-27 15:30:00,24.07,24.09,24.01,24.02,87800.0,16.8755,16.8896,16.8335,16.8405,87800.0
2013-06-28 09:30:00,24.04,24.09,23.83,23.95,43100.0,16.8545,16.8896,16.7073,16.7914,43100.0
2013-06-28 10:00:00,23.93,24.35,23.93,24.27,95400.0,16.7774,17.0719,16.7774,17.0158,95400.0
2013-06-28 10:30:00,24.28,24.42,24.27,24.4,61400.0,17.0228,17.1209,17.0158,17.1069,61400.0
2013-06-28 11:00:00,24.41,24.53,24.31,24.31,110500.0,17.1139,17.198,17.0438,17.0438,110500.0
2013-06-28 11:30:00,24.33,24.38,24.24,24.25,27800.0,17.0578,17.0929,16.9947,17.0017,27800.0
2013-06-28 12:00:00,24.24,24.24,24.08,24.13,24200.0,16.9947,16.9947,16.8826,16.9176,24200.0
2013-06-28 12:30:00,24.13,24.15,24.1,24.15,18000.0,16.9176,16.9316,16.8966,16.9316,18000.0
2013-06-28 13:00:00,24.13,24.19,24.12,24.18,17600.0,16.9176,16.9597,16.9106,16.9527,17600.0
2013-06-28 13:30:00,24.17,24.21,24.17,24.2,21600.0,16.9457,16.9737,16.9457,16.9667,21600.0
2013-06-28 14:00:00,24.2,24.26,24.2,24.21,48300.0,16.9667,17.0088,16.9667,16.9737,48300.0
2013-06-28 14:30:00,24.21,24.21,24.12,24.13,41700.0,16.9737,16.9737,16.9106,16.9176,41700.0
2013-06-28 15:00:00,24.14,24.14,24.06,24.08,61300.0,16.9246,16.9246,16.8685,16.8826,61300.0
2013-06-28 15:30:00,24.08,24.12,23.91,23.91,157300.0,16.8826,16.9106,16.7634,16.7634,157300.0
2013-07-01 09:30:00,24.06,24.33,23.95,24.3,64300.0,16.8685,17.0578,16.7914,17.0368,64300.0
2013-07-01 10:00:00,24.26,24.48,24.26,24.4,26500.0,17.0088,17.163,17.0088,17.1069,26500.0
2013-07-01 10:30:00,24.41,24.51,24.4,24.47,27100.0,17.1139,17.184,17.1069,17.156,27100.0
2013-07-01 11:00:00,24.46,24.51,24.37,24.4,32300.0,17.149,17.184,17.0859,17.1069,32300.0
2013-07-01 11:30:00,24.4,24.46,24.3,24.46,30400.0,17.1069,17.149,17.0368,17.149,30400.0
2013-07-01 12:00:00,24.45,24.49,24.43,24.45,16200.0,17.142,17.17,17.1279,17.142,16200.0
2013-07-01 12:30:00,24.44,24.53,24.44,24.53,15200.0,17.135,17.198,17.135,17.198,15200.0
2013-07-01 13:00:00,24.52,24.52,24.43,24.45,17900.0,17.191,17.191,17.1279,17.142,17900.0
2013-07-01 13:30:00,24.46,24.48,24.38,24.38,68400.0,17.149,17.163,17.0929,17.0929,68400.0
2013-07-01 14:00:00,24.37,24.4,24.35,24.39,18700.0,17.0859,17.1069,17.0719,17.0999,18700.0
2013-07-01 14:30:00,24.39,24.44,24.36,24.4,26000.0,17.0999,17.135,17.0789,17.1069,26000.0
2013-07-01 15:00:00,24.39,24.42,24.36,24.37,30200.0,17.0999,17.1209,17.0789,17.0859,30200.0
2013-07-01 15:30:00,24.36,24.36,24.25,24.28,92000.0,17.0789,17.0789,17.0017,17.0228,92000.0
2013-07-02 09:30:00,24.28,24.49,24.24,24.42,16300.0,17.0228,17.17,16.9947,17.1209,16300.0
2013-07-02 10:00:00,24.37,24.49,24.31,24.49,42500.0,17.0859,17.17,17.0438,17.17,42500.0
2013-07-02 10:30:00,24.44,24.5,24.41,24.48,21200.0,17.135,17.177,17.1139,17.163,21200.0
2013-07-02 11:00:00,24.44,24.47,24.4,24.42,33000.0,17.135,17.156,17.1069,17.1209,33000.0
2013-07-02 11:30:00,24.42,24.43,24.35,24.37,43800.0,17.1209,17.1279,17.0719,17.0859,43800.0
2013-07-02 12:00:00,24.38,24.4,24.27,24.32,12100.0,17.0929,17.1069,17.0158,17.0508,12100.0
2013-07-02 12:30:00,24.31,24.33,24.18,24.2,55700.0,17.0438,17.0578,16.9527,16.9667,55700.0
2013-07-02 13:00:00,24.2,24.2,24.08,24.1,62900.0,16.9667,16.9667,16.8826,16.8966,62900.0
2013-07-02 13:30:00,24.09,24.1,23.95,24.02,87800.0,16.8896,16.8966,16.7914,16.8405,87800.0
2013-07-02 14:00:00,24.03,24.05,23.85,23.88,52400.0,16.8475,16.8615,16.7213,16.7423,52400.0
2013-07-02 14:30:00,23.87,24.0,23.87,23.96,28100.0,16.7353,16.8265,16.7353,16.7984,28100.0
2013-07-02 15:00:00,23.96,24.0,23.92,23.94,47400.0,16.7984,16.8265,16.7704,16.7844,47400.0
2013-07-02 15:30:00,23.93,24.0,23.89,23.98,114600.0,16.7774,16.8265,16.7493,16.8124,114600.0
2013-07-03 09:30:00,23.95,24.1,23.9,24.03,32600.0,16.7914,16.8966,16.7564,16.8475,32600.0
2013-07-03 10:00:00,24.01,24.1,23.94,24.0,48400.0,16.8335,16.8966,16.7844,16.8265,48400.0
2013-07-03 10:30:00,24.0,24.01,23.94,23.97,41000.0,16.8265,16.8335,16.7844,16.8054,41000.0
2013-07-03 11:00:00,23.98,24.0,23.95,23.96,30600.0,16.8124,16.8265,16.7914,16.7984,30600.0
2013-07-03 11:30:00,23.97,24.04,23.95,24.03,42300.0,16.8054,16.8545,16.7914,16.8475,42300.0
2013-07-03 12:00:00,24.02,24.06,24.01,24.01,48200.0,16.8405,16.8685,16.8335,16.8335,48200.0
2013-07-03 12:30:00,24.02,24.02,23.94,23.99,76900.0,16.8405,16.8405,16.7844,16.8195,76900.0
2013-07-05 09:30:00,24.3,24.37,24.03,24.1,85300.0,17.0368,17.0859,16.8475,16.8966,85300.0
2013-07-05 10:00:00,24.1,24.14,23.93,24.04,32000.0,16.8966,16.9246,16.7774,16.8545,32000.0
2013-07-05 10:30:00,24.04,24.12,23.99,24.1,22700.0,16.8545,16.9106,16.8195,16.8966,22700.0
2013-07-05 11:00:00,24.11,24.12,24.02,24.02,21500.0,16.9036,16.9106,16.8405,16.8405,21500.0
2013-07-05 11:30:00,24.01,24.07,24.01,24.07,30500.0,16.8335,16.8755,16.8335,16.8755,30500.0
2013-07-05 12:00:00,24.07,24.11,24.04,24.1,23700.0,16.8755,16.9036,16.8545,16.8966,23700.0
2013-07-05 12:30:00,24.1,24.11,24.09,24.1,14400.0,16.8966,16.9036,16.8896,16.8966,14400.0
2013-07-05 13:00:00,24.09,24.1,24.05,24.07,16500.0,16.8896,16.8966,16.8615,16.8755,16500.0
2013-07-05 13:30:00,24.07,24.11,24.07,24.1,22800.0,16.8755,16.9036,16.8755,16.8966,22800.0
2013-07-05 14:00:00,24.1,24.19,24.09,24.17,35300.0,16.8966,16.9597,16.8896,16.9457,35300.0
2013-07-05 14:30:00,24.17,24.23,24.14,24.14,45400.0,16.9457,16.9877,16.9246,16.9246,45400.0
2013-07-05 15:00:00,24.15,24.16,24.11,24.13,31000.0,16.9316,16.9386,16.9036,16.9176,31000.0
2013-07-05 15:30:00,24.13,24.2,24.09,24.19,92000.0,16.9176,16.9667,16.8896,16.9597,92000.0
2013-07-08 09:30:00,24.28,24.36,24.19,24.24,27700.0,17.0228,17.0789,16.9597,16.9947,27700.0
2013-07-08 10:00:00,24.24,24.31,24.22,24.26,32100.0,16.9947,17.0438,16.9807,17.0088,32100.0
2013-07-08 10:30:00,24.27,24.33,24.25,24.25,32100.0,17.0158,17.0578,17.0017,17.0017,32100.0
2013-07-08 11:00:00,24.26,24.27,24.22,24.25,35400.0,17.0088,17.0158,16.9807,17.0017,35400.0
2013-07-08 11:30:00,24.25,24.25,24.18,24.19,16400.0,17.0017,17.0017,16.9527,16.9597,16400.0
2013-07-08 12:00:00,24.19,24.23,24.12,24.19,26400.0,16.9597,16.9877,16.9106,16.9597,26400.0
2013-07-08 12:30:00,24.19,24.33,24.19,24.3,24900.0,16.9597,17.0578,16.9597,17.0368,24900.0
2013-07-08 13:00:00,24.29,24.33,24.29,24.32,23000.0,17.0298,17.0578,17.0298,17.0508,23000.0
2013-07-08 13:30:00,24.32,24.41,24.31,24.38,22000.0,17.0508,17.1139,17.0438,17.0929,22000.0
2013-07-08 14:00:00,24.38,24.42,24.38,24.38,21800.0,17.0929,17.1209,17.0929,17.0929,21800.0
2013-07-08 14:30:00,24.38,24.39,24.35,24.36,25600.0,17.0929,17.0999,17.0719,17.0789,25600.0
2013-07-08 15:00:00,24.35,24.39,24.34,24.36,30700.0,17.0719,17.0999,17.0648,17.0789,30700.0
2013-07-08 15:30:00,24.36,24.43,24.35,24.42,155800.0,17.0789,17.1279,17.0719,17.1209,155800.0
2013-07-09 09:30:00,24.58,24.58,24.4,24.43,84100.0,17.2331,17.2331,17.1069,17.1279,84100.0
2013-07-09 10:00:00,24.43,24.44,24.3,24.32,46500.0,17.1279,17.135,17.0368,17.0508,46500.0
2013-07-09 10:30:00,24.32,24.45,24.31,24.43,40300.0,17.0508,17.142,17.0438,17.1279,40300.0
2013-07-09 11:00:00,24.42,24.51,24.42,24.5,44400.0,17.1209,17.184,17.1209,17.177,44400.0
2013-07-09 11:30:00,24.5,24.51,24.43,24.47,43800.0,17.177,17.184,17.1279,17.156,43800.0
2013-07-09 12:00:00,24.47,24.52,24.44,24.5,27300.0,17.156,17.191,17.135,17.177,27300.0
2013-07-09 12:30:00,24.49,24.58,24.49,24.54,42300.0,17.17,17.2331,17.17,17.2051,42300.0
2013-07-09 13:00:00,24.54,24.55,24.49,24.5,26900.0,17.2051,17.2121,17.17,17.177,26900.0
2013-07-09 13:30:00,24.51,24.56,24.48,24.51,23600.0,17.184,17.2191,17.163,17.184,23600.0
2013-07-09 14:00:00,24.51,24.53,24.43,24.47,71900.0,17.184,17.198,17.1279,17.156,71900.0
2013-07-09 14:30:00,24.48,24.49,24.28,24.3,109200.0,17.163,17.17,17.0228,17.0368,109200.0
2013-07-09 15:00:00,24.3,24.33,24.3,24.3,57300.0,17.0368,17.0578,17.0368,17.0368,57300.0
2013-07-09 15:30:00,24.3,24.37,24.29,24.37,155800.0,17.0368,17.0859,17.0298,17.0859,155800.0
2013-07-10 09:30:00,24.3,24.39,24.28,24.36,14800.0,17.0368,17.0999,17.0228,17.0789,14800.0
2013-07-10 10:00:00,24.4,24.4,24.25,24.26,12300.0,17.1069,17.1069,17.0017,17.0088,12300.0
2013-07-10 10:30:00,24.25,24.31,24.21,24.25,25100.0,17.0017,17.0438,16.9737,17.0017,25100.0
2013-07-10 11:00:00,24.25,24.27,24.19,24.2,16600.0,17.0017,17.0158,16.9597,16.9667,16600.0
2013-07-10 11:30:00,24.18,24.3,24.17,24.28,28400.0,16.9527,17.0368,16.9457,17.0228,28400.0
2013-07-10 12:00:00,24.28,24.29,24.22,24.23,19500.0,17.0228,17.0298,16.9807,16.9877,19500.0
2013-07-10 12:30:00,24.23,24.33,24.22,24.32,11500.0,16.9877,17.0578,16.9807,17.0508,11500.0
2013-07-10 13:00:00,24.32,24.34,24.19,24.3,46600.0,17.0508,17.0648,16.9597,17.0368,46600.0
2013-07-10 13:30:00,24.31,24.34,24.24,24.26,17200.0,17.0438,17.0648,16.9947,17.0088,17200.0
2013-07-10 14:00:00,24.24,24.4,24.22,24.34,25700.0,16.9947,17.1069,16.9807,17.0648,25700.0
2013-07-10 14:30:00,24.33,24.35,24.2,24.29,33000.0,17.0578,17.0719,16.9667,17.0298,33000.0
2013-07-10 15:00:00,24.3,24.34,24.23,24.31,30600.0,17.0368,17.0648,16.9877,17.0438,30600.0
2013-07-10 15:30:00,24.31,24.39,24.3,24.35,77100.0,17.0438,17.0999,17.0368,17.0719,77100.0
2013-07-11 09:30:00,24.68,24.74,24.53,24.61,30700.0,17.3032,17.3453,17.198,17.2541,30700.0
2013-07-11 10:00:00,24.59,24.59,24.49,24.53,30900.0,17.2401,17.2401,17.17,17.198,30900.0
2013-07-11 10:30:00,24.54,24.55,24.48,24.53,26700.0,17.2051,17.2121,17.163,17.198,26700.0
2013-07-11 11:00:00,24.54,24.6,24.54,24.56,19700.0,17.2051,17.2471,17.2051,17.2191,19700.0
2013-07-11 11:30:00,24.55,24.55,24.48,24.5,20400.0,17.2121,17.2121,17.163,17.177,20400.0
2013-07-11 12:00:00,24.5,24.51,24.48,24.49,23200.0,17.177,17.184,17.163,17.17,23200.0
2013-07-11 12:30:00,24.49,24.5,24.42,24.42,11100.0,17.17,17.177,17.1209,17.1209,11100.0
2013-07-11 13:00:00,24.43,24.43,24.38,24.4,14100.0,17.1279,17.1279,17.0929,17.1069,14100.0
2013-07-11 13:30:00,24.4,24.41,24.36,24.37,30300.0,17.1069,17.1139,17.0789,17.0859,30300.0
2013-07-11 14:00:00,24.36,24.41,24.36,24.37,36200.0,17.0789,17.1139,17.0789,17.0859,36200.0
2013-07-11 14:30:00,24.38,24.41,24.31,24.35,58600.0,17.0929,17.1139,17.0438,17.0719,58600.0
2013-07-11 15:00:00,24.35,24.36,24.31,24.33,45400.0,17.0719,17.0789,17.0438,17.0578,45400.0
2013-07-11 15:30:00,24.32,24.37,24.3,24.35,167700.0,17.0508,17.0859,17.0368,17.0719,167700.0
2013-07-12 09:30:00,24.32,24.46,24.32,24.42,20800.0,17.0508,17.149,17.0508,17.1209,20800.0
2013-07-12 10:00:00,24.42,24.42,24.3,24.36,25300.0,17.1209,17.1209,17.0368,17.0789,25300.0
2013-07-12 10:30:00,24.36,24.37,24.26,24.26,41400.0,17.0789,17.0859,17.0088,17.0088,41400.0
2013-07-12 11:00:00,24.26,24.27,24.18,24.19,32000.0,17.0088,17.0158,16.9527,16.9597,32000.0
2013-07-12 11:30:00,24.19,24.21,24.12,24.15,28200.0,16.9597,16.9737,16.9106,16.9316,28200.0
2013-07-12 12:00:00,24.14,24.19,24.12,24.15,57400.0,16.9246,16.9597,16.9106,16.9316,57400.0
2013-07-12 12:30:00,24.16,24.21,24.12,24.21,31100.0,16.9386,16.9737,16.9106,16.9737,31100.0
2013-07-12 13:00:00,24.21,24.23,24.18,24.21,31400.0,16.9737,16.9877,16.9527,16.9737,31400.0
2013-07-12 13:30:00,24.21,24.28,24.21,24.24,35200.0,16.9737,17.0228,16.9737,16.9947,35200.0
2013-07-12 14:00:00,24.24,24.24,24.13,24.2,35500.0,16.9947,16.9947,16.9176,16.9667,35500.0
2013-07-12 14:30:00,24.21,24.22,24.19,24.19,30800.0,16.9737,16.9807,16.9597,16.9597,30800.0
2013-07-12 15:00:00,24.2,24.23,24.18,24.21,52400.0,16.9667,16.9877,16.9527,16.9737,52400.0
2013-07-12 15:30:00,24.2,24.3,24.19,24.21,179800.0,16.9667,17.0368,16.9597,16.9737,179800.0
2013-07-15 09:30:00,24.29,24.4,24.2,24.23,20600.0,17.0298,17.1069,16.9667,16.9877,20600.0
2013-07-15 10:00:00,24.25,24.29,24.21,24.22,16800.0,17.0017,17.0298,16.9737,16.9807,16800.0
2013-07-15 10:30:00,24.23,24.25,24.19,24.23,17100.0,16.9877,17.0017,16.9597,16.9877,17100.0
2013-07-15 11:00:00,24.22,24.27,24.19,24.27,25800.0,16.9807,17.0158,16.9597,17.0158,25800.0
2013-07-15 11:30:00,24.27,24.31,24.26,24.28,23000.0,17.0158,17.0438,17.0088,17.0228,23000.0
2013-07-15 12:00:00,24.29,24.35,24.28,24.29,19300.0,17.0298,17.0719,17.0228,17.0298,19300.0
2013-07-15 12:30:00,24.29,24.37,24.29,24.29,18600.0,17.0298,17.0859,17.0298,17.0298,18600.0
2013-07-15 13:00:00,24.29,24.3,24.26,24.29,23600.0,17.0298,17.0368,17.0088,17.0298,23600.0
2013-07-15 13:30:00,24.29,24.32,24.28,24.3,12400.0,17.0298,17.0508,17.0228,17.0368,12400.0
2013-07-15 14:00:00,24.29,24.3,24.27,24.29,15800.0,17.0298,17.0368,17.0158,17.0298,15800.0
2013-07-15 14:30:00,24.29,24.3,24.26,24.27,18100.0,17.0298,17.0368,17.0088,17.0158,18100.0
2013-07-15 15:00:00,24.26,24.28,24.23,24.25,30900.0,17.0088,17.0228,16.9877,17.0017,30900.0
2013-07-15 15:30:00,24.25,24.28,24.25,24.25,64100.0,17.0017,17.0228,17.0017,17.0017,64100.0
2013-07-16 09:30:00,24.33,24.33,24.16,24.27,14900.0,17.0578,17.0578,16.9386,17.0158,14900.0
2013-07-16 10:00:00,24.26,24.35,24.22,24.24,18900.0,17.0088,17.0719,16.9807,16.9947,18900.0
2013-07-16 10:30:00,24.24,24.32,24.23,24.24,23400.0,16.9947,17.0508,16.9877,16.9947,23400.0
2013-07-16 11:00:00,24.25,24.27,24.23,24.23,63500.0,17.0017,17.0158,16.9877,16.9877,63500.0
2013-07-16 11:30:00,24.23,24.23,24.11,24.22,50000.0,16.9877,16.9877,16.9036,16.9807,50000.0
2013-07-16 12:00:00,24.21,24.23,24.15,24.18,35800.0,16.9737,16.9877,16.9316,16.9527,35800.0
2013-07-16 12:30:00,24.19,24.2,24.17,24.2,14600.0,16.9597,16.9667,16.9457,16.9667,14600.0
2013-07-16 13:00:00,24.19,24.2,24.15,24.15,34800.0,16.9597,16.9667,16.9316,16.9316,34800.0
2013-07-16 13:30:00,24.15,24.18,24.14,24.15,84200.0,16.9316,16.9527,16.9246,16.9316,84200.0
2013-07-16 14:00:00,24.14,24.15,24.1,24.13,66900.0,16.9246,16.9316,16.8966,16.9176,66900.0
2013-07-16 14:30:00,24.13,24.15,24.04,24.04,62400.0,16.9176,16.9316,16.8545,16.8545,62400.0
2013-07-16 15:00:00,24.05,24.05,23.98,24.01,66600.0,16.8615,16.8615,16.8124,16.8335,66600.0
2013-07-16 15:30:00,24.01,24.02,23.96,23.98,160200.0,16.8335,16.8405,16.7984,16.8124,160200.0
2013-07-17 09:30:00,24.19,24.19,24.05,24.1,34600.0,16.9597,16.9597,16.8615,16.8966,34600.0
2013-07-17 10:00:00,24.1,24.13,24.05,24.11,132800.0,16.8966,16.9176,16.8615,16.9036,132800.0
2013-07-17 10:30:00,24.11,24.19,24.08,24.14,73700.0,16.9036,16.9597,16.8826,16.9246,73700.0
2013-07-17 11:00:00,24.14,24.15,24.08,24.09,69800.0,16.9246,16.9316,16.8826,16.8896,69800.0
2013-07-17 11:30:00,24.1,24.1,24.08,24.09,43400.0,16.8966,16.8966,16.8826,16.8896,43400.0
2013-07-17 12:00:00,24.1,24.2,24.09,24.19,35800.0,16.8966,16.9667,16.8896,16.9597,35800.0
2013-07-17 12:30:00,24.21,24.22,24.17,24.2,32300.0,16.9737,16.9807,16.9457,16.9667,32300.0
2013-07-17 13:00:00,24.2,24.21,24.16,24.19,24800.0,16.9667,16.9737,16.9386,16.9597,24800.0
2013-07-17 13:30:00,24.18,24.21,24.17,24.2,23400.0,16.9527,16.9737,16.9457,16.9667,23400.0
2013-07-17 14:00:00,24.2,24.21,24.09,24.1,76400.0,16.9667,16.9737,16.8896,16.8966,76400.0
2013-07-17 14:30:00,24.1,24.14,24.09,24.1,71800.0,16.8966,16.9246,16.8896,16.8966,71800.0
2013-07-17 15:00:00,24.11,24.26,24.1,24.25,91400.0,16.9036,17.0088,16.8966,17.0017,91400.0
2013-07-17 15:30:00,24.25,24.26,24.15,24.23,177700.0,17.0017,17.0088,16.9316,16.9877,177700.0
2013-07-18 09:30:00,24.33,24.55,24.33,24.5,62700.0,17.0578,17.2121,17.0578,17.177,62700.0
2013-07-18 10:00:00,24.5,24.65,24.5,24.65,42700.0,17.177,17.2822,17.177,17.2822,42700.0
2013-07-18 10:30:00,24.65,24.71,24.65,24.71,36900.0,17.2822,17.3242,17.2822,17.3242,36900.0
2013-07-18 11:00:00,24.7,24.73,24.67,24.68,40500.0,17.3172,17.3383,17.2962,17.3032,40500.0
2013-07-18 11:30:00,24.68,24.71,24.6,24.6,34300.0,17.3032,17.3242,17.2471,17.2471,34300.0
2013-07-18 12:00:00,24.61,24.63,24.57,24.6,33000.0,17.2541,17.2682,17.2261,17.2471,33000.0
2013-07-18 12:30:00,24.6,24.61,24.59,24.6,33500.0,17.2471,17.2541,17.2401,17.2471,33500.0
2013-07-18 13:00:00,24.6,24.61,24.58,24.6,43500.0,17.2471,17.2541,17.2331,17.2471,43500.0
2013-07-18 13:30:00,24.6,24.62,24.55,24.58,35300.0,17.2471,17.2611,17.2121,17.2331,35300.0
2013-07-18 14:00:00,24.58,24.61,24.53,24.61,55400.0,17.2331,17.2541,17.198,17.2541,55400.0
2013-07-18 14:30:00,24.59,24.64,24.56,24.57,65600.0,17.2401,17.2752,17.2191,17.2261,65600.0
2013-07-18 15:00:00,24.57,24.59,24.48,24.49,88900.0,17.2261,17.2401,17.163,17.17,88900.0
2013-07-18 15:30:00,24.48,24.56,24.45,24.55,149700.0,17.163,17.2191,17.142,17.2121,149700.0
2013-07-19 09:30:00,24.58,24.67,24.47,24.48,48700.0,17.2331,17.2962,17.156,17.163,48700.0
2013-07-19 10:00:00,24.49,24.57,24.49,24.56,117300.0,17.17,17.2261,17.17,17.2191,117300.0
2013-07-19 10:30:00,24.55,24.61,24.54,24.6,33200.0,17.2121,17.2541,17.2051,17.2471,33200.0
2013-07-19 11:00:00,24.61,24.61,24.52,24.54,24700.0,17.2541,17.2541,17.191,17.2051,24700.0
2013-07-19 11:30:00,24.53,24.53,24.49,24.5,36500.0,17.198,17.198,17.17,17.177,36500.0
2013-07-19 12:00:00,24.5,24.52,24.46,24.49,30800.0,17.177,17.191,17.149,17.17,30800.0
2013-07-19 12:30:00,24.49,24.52,24.45,24.48,32000.0,17.17,17.191,17.142,17.163,32000.0
2013-07-19 13:00:00,24.49,24.52,24.49,24.5,29400.0,17.17,17.191,17.17,17.177,29400.0
2013-07-19 13:30:00,24.5,24.51,24.48,24.5,38600.0,17.177,17.184,17.163,17.177,38600.0
2013-07-19 14:00:00,24.5,24.52,24.5,24.5,28200.0,17.177,17.191,17.177,17.177,28200.0
2013-07-19 14:30:00,24.5,24.51,24.46,24.48,39800.0,17.177,17.184,17.149,17.163,39800.0
2013-07-19 15:00:00,24.48,24.52,24.48,24.51,27300.0,17.163,17.191,17.163,17.184,27300.0
2013-07-19 15:30:00,24.51,24.55,24.48,24.54,115100.0,17.184,17.2121,17.163,17.2051,115100.0
2013-07-22 09:30:00,24.55,24.63,24.46,24.6,95800.0,17.2121,17.2682,17.149,17.2471,95800.0
2013-07-22 10:00:00,24.59,24.62,24.47,24.47,69200.0,17.2401,17.2611,17.156,17.156,69200.0
2013-07-22 10:30:00,24.49,24.51,24.37,24.49,54100.0,17.17,17.184,17.0859,17.17,54100.0
2013-07-22 11:00:00,24.49,24.51,24.45,24.5,52100.0,17.17,17.184,17.142,17.177,52100.0
2013-07-22 11:30:00,24.5,24.54,24.47,24.47,20700.0,17.177,17.2051,17.156,17.156,20700.0
2013-07-22 12:00:00,24.47,24.48,24.44,24.45,10600.0,17.156,17.163,17.135,17.142,10600.0
2013-07-22 12:30:00,24.45,24.47,24.41,24.45,39500.0,17.142,17.156,17.1139,17.142,39500.0
2013-07-22 13:00:00,24.45,24.5,24.44,24.46,80200.0,17.142,17.177,17.135,17.149,80200.0
2013-07-22 13:30:00,24.44,24.46,24.35,24.42,51800.0,17.135,17.149,17.0719,17.1209,51800.0
2013-07-22 14:00:00,24.42,24.45,24.37,24.42,66400.0,17.1209,17.142,17.0859,17.1209,66400.0
2013-07-22 14:30:00,24.43,24.46,24.4,24.43,72800.0,17.1279,17.149,17.1069,17.1279,72800.0
2013-07-22 15:00:00,24.44,24.54,24.43,24.54,49600.0,17.135,17.2051,17.1279,17.2051,49600.0
2013-07-22 15:30:00,24.53,24.54,24.48,24.52,57900.0,17.198,17.2051,17.163,17.191,57900.0
2013-07-23 09:30:00,24.58,24.62,24.49,24.55,62800.0,17.2331,17.2611,17.17,17.2121,62800.0
2013-07-23 10:00:00,24.53,24.66,24.49,24.62,101800.0,17.198,17.2892,17.17,17.2611,101800.0
2013-07-23 10:30:00,24.59,24.61,24.45,24.47,79800.0,17.2401,17.2541,17.142,17.156,79800.0
2013-07-23 11:00:00,24.45,24.5,24.4,24.47,62900.0,17.142,17.177,17.1069,17.156,62900.0
2013-07-23 11:30:00,24.48,24.5,24.45,24.46,18600.0,17.163,17.177,17.142,17.149,18600.0
2013-07-23 12:00:00,24.45,24.45,24.39,24.4,43800.0,17.142,17.142,17.0999,17.1069,43800.0
2013-07-23 12:30:00,24.39,24.41,24.33,24.33,73900.0,17.0999,17.1139,17.0578,17.0578,73900.0
2013-07-23 13:00:00,24.32,24.34,24.28,24.33,63300.0,17.0508,17.0648,17.0228,17.0578,63300.0
2013-07-23 13:30:00,24.34,24.48,24.34,24.48,34100.0,17.0648,17.163,17.0648,17.163,34100.0
2013-07-23 14:00:00,24.48,24.5,24.41,24.46,45700.0,17.163,17.177,17.1139,17.149,45700.0
2013-07-23 14:30:00,24.46,24.46,24.43,24.46,46600.0,17.149,17.149,17.1279,17.149,46600.0
2013-07-23 15:00:00,24.45,24.49,24.37,24.38,46500.0,17.142,17.17,17.0859,17.0929,46500.0
2013-07-23 15:30:00,24.37,24.38,24.27,24.34,129000.0,17.0859,17.0929,17.0158,17.0648,129000.0
2013-07-24 09:30:00,24.41,24.46,24.14,24.14,40200.0,17.1139,17.149,16.9246,16.9246,40200.0
2013-07-24 10:00:00,24.13,24.17,24.04,24.06,28900.0,16.9176,16.9457,16.8545,16.8685,28900.0
2013-07-24 10:30:00,24.04,24.09,24.04,24.07,22100.0,16.8545,16.8896,16.8545,16.8755,22100.0
2013-07-24 11:00:00,24.06,24.06,24.0,24.06,48600.0,16.8685,16.8685,16.8265,16.8685,48600.0
2013-07-24 11:30:00,24.06,24.11,24.04,24.04,29900.0,16.8685,16.9036,16.8545,16.8545,29900.0
2013-07-24 12:00:00,24.04,24.06,23.96,23.97,17300.0,16.8545,16.8685,16.7984,16.8054,17300.0
2013-07-24 12:30:00,23.97,24.06,23.95,24.04,29500.0,16.8054,16.8685,16.7914,16.8545,29500.0
2013-07-24 13:00:00,24.05,24.09,24.01,24.05,22200.0,16.8615,16.8896,16.8335,16.8615,22200.0
2013-07-24 13:30:00,24.05,24.1,24.03,24.09,10400.0,16.8615,16.8966,16.8475,16.8896,10400.0
2013-07-24 14:00:00,24.08,24.13,24.07,24.11,39000.0,16.8826,16.9176,16.8755,16.9036,39000.0
2013-07-24 14:30:00,24.11,24.11,24.05,24.06,34900.0,16.9036,16.9036,16.8615,16.8685,34900.0
2013-07-24 15:00:00,24.05,24.05,23.96,23.99,56900.0,16.8615,16.8615,16.7984,16.8195,56900.0
2013-07-24 15:30:00,23.99,24.01,23.91,23.94,199400.0,16.8195,16.8335,16.7634,16.7844,199400.0
2013-07-25 09:30:00,23.8,24.05,23.78,23.99,84300.0,16.6862,16.8615,16.6722,16.8195,84300.0
2013-07-25 10:00:00,23.99,24.07,23.95,23.96,33900.0,16.8195,16.8755,16.7914,16.7984,33900.0
2013-07-25 10:30:00,23.96,24.0,23.87,23.9,37300.0,16.7984,16.8265,16.7353,16.7564,37300.0
2013-07-25 11:00:00,23.9,23.91,23.79,23.83,37300.0,16.7564,16.7634,16.6792,16.7073,37300.0
2013-07-25 11:30:00,23.81,23.84,23.78,23.81,19300.0,16.6933,16.7143,16.6722,16.6933,19300.0
2013-07-25 12:00:00,23.8,23.95,23.78,23.9,37100.0,16.6862,16.7914,16.6722,16.7564,37100.0
2013-07-25 12:30:00,23.9,23.91,23.87,23.87,53500.0,16.7564,16.7634,16.7353,16.7353,53500.0
2013-07-25 13:00:00,23.88,23.91,23.81,23.84,30100.0,16.7423,16.7634,16.6933,16.7143,30100.0
2013-07-25 13:30:00,23.85,23.87,23.81,23.82,18200.0,16.7213,16.7353,16.6933,16.7003,18200.0
2013-07-25 14:00:00,23.82,23.92,23.82,23.92,53600.0,16.7003,16.7704,16.7003,16.7704,53600.0
2013-07-25 14:30:00,23.92,24.02,23.87,23.97,97800.0,16.7704,16.8405,16.7353,16.8054,97800.0
2013-07-25 15:00:00,23.96,24.01,23.94,23.99,72800.0,16.7984,16.8335,16.7844,16.8195,72800.0
2013-07-25 15:30:00,24.0,24.12,23.98,24.1,156400.0,16.8265,16.9106,16.8124,16.8966,156400.0
2013-07-26 09:30:00,23.95,24.26,23.63,23.68,168500.0,16.7914,17.0088,16.5671,16.6021,168500.0
2013-07-26 10:00:00,23.68,23.71,23.5,23.53,140500.0,16.6021,16.6231,16.4759,16.4969,140500.0
2013-07-26 10:30:00,23.53,23.63,23.52,23.52,57000.0,16.4969,16.5671,16.4899,16.4899,57000.0
2013-07-26 11:00:00,23.51,23.61,23.28,23.28,108100.0,16.4829,16.553,16.3217,16.3217,108100.0
2013-07-26 11:30:00,23.29,23.49,23.29,23.44,81300.0,16.3287,16.4689,16.3287,16.4338,81300.0
2013-07-26 12:00:00,23.44,23.52,23.42,23.51,35600.0,16.4338,16.4899,16.4198,16.4829,35600.0
2013-07-26 12:30:00,23.51,23.58,23.41,23.45,78600.0,16.4829,16.532,16.4128,16.4409,78600.0
2013-07-26 13:00:00,23.45,23.54,23.39,23.4,65900.0,16.4409,16.504,16.3988,16.4058,65900.0
2013-07-26 13:30:00,23.4,23.46,23.4,23.45,39300.0,16.4058,16.4479,16.4058,16.4409,39300.0
2013-07-26 14:00:00,23.45,23.58,23.44,23.5,119900.0,16.4409,16.532,16.4338,16.4759,119900.0
2013-07-26 14:30:00,23.5,23.51,23.41,23.45,128900.0,16.4759,16.4829,16.4128,16.4409,128900.0
2013-07-26 15:00:00,23.46,23.53,23.45,23.52,171700.0,16.4479,16.4969,16.4409,16.4899,171700.0
2013-07-26 15:30:00,23.52,23.58,23.51,23.53,243200.0,16.4899,16.532,16.4829,16.4969,243200.0
2013-07-29 09:30:00,23.52,23.74,23.45,23.68,68900.0,16.4899,16.6442,16.4409,16.6021,68900.0
2013-07-29 10:00:00,23.68,23.77,23.64,23.69,79700.0,16.6021,16.6652,16.5741,16.6091,79700.0
2013-07-29 10:30:00,23.69,23.77,23.65,23.75,72500.0,16.6091,16.6652,16.5811,16.6512,72500.0
2013-07-29 11:00:00,23.75,23.75,23.65,23.68,51500.0,16.6512,16.6512,16.5811,16.6021,51500.0
2013-07-29 11:30:00,23.68,23.69,23.67,23.67,36200.0,16.6021,16.6091,16.5951,16.5951,36200.0
2013-07-29 12:00:00,23.68,23.79,23.68,23.7,57300.0,16.6021,16.6792,16.6021,16.6161,57300.0
2013-07-29 12:30:00,23.69,23.76,23.66,23.75,26300.0,16.6091,16.6582,16.5881,16.6512,26300.0
2013-07-29 13:00:00,23.75,23.75,23.68,23.68,45300.0,16.6512,16.6512,16.6021,16.6021,45300.0
2013-07-29 13:30:00,23.68,23.75,23.66,23.74,79100.0,16.6021,16.6512,16.5881,16.6442,79100.0
2013-07-29 14:00:00,23.74,23.83,23.73,23.8,39200.0,16.6442,16.7073,16.6372,16.6862,39200.0
2013-07-29 14:30:00,23.8,23.93,23.77,23.93,70800.0,16.6862,16.7774,16.6652,16.7774,70800.0
2013-07-29 15:00:00,23.93,23.99,23.87,23.98,93500.0,16.7774,16.8195,16.7353,16.8124,93500.0
2013-07-29 15:30:00,23.99,24.01,23.91,23.94,314500.0,16.8195,16.8335,16.7634,16.7844,314500.0
2013-07-30 09:30:00,23.97,24.22,23.82,23.94,43400.0,16.8054,16.9807,16.7003,16.7844,43400.0
2013-07-30 10:00:00,23.95,24.13,23.9,24.09,31300.0,16.7914,16.9176,16.7564,16.8896,31300.0
2013-07-30 10:30:00,24.1,24.12,23.99,24.0,50500.0,16.8966,16.9106,16.8195,16.8265,50500.0
2013-07-30 11:00:00,24.0,24.06,23.99,24.06,29200.0,16.8265,16.8685,16.8195,16.8685,29200.0
2013-07-30 11:30:00,24.05,24.06,23.96,23.97,35300.0,16.8615,16.8685,16.7984,16.8054,35300.0
2013-07-30 12:00:00,23.97,24.02,23.95,23.99,47800.0,16.8054,16.8405,16.7914,16.8195,47800.0
2013-07-30 12:30:00,23.99,23.99,23.88,23.88,33100.0,16.8195,16.8195,16.7423,16.7423,33100.0
2013-07-30 13:00:00,23.89,23.92,23.81,23.81,33700.0,16.7493,16.7704,16.6933,16.6933,33700.0
2013-07-30 13:30:00,23.8,23.94,23.8,23.93,20000.0,16.6862,16.7844,16.6862,16.7774,20000.0
2013-07-30 14:00:00,23.92,23.96,23.89,23.96,21000.0,16.7704,16.7984,16.7493,16.7984,21000.0
2013-07-30 14:30:00,23.95,23.98,23.89,23.95,44100.0,16.7914,16.8124,16.7493,16.7914,44100.0
2013-07-30 15:00:00,23.94,24.03,23.93,24.03,52600.0,16.7844,16.8475,16.7774,16.8475,52600.0
2013-07-30 15:30:00,24.03,24.12,24.0,24.08,168000.0,16.8475,16.9106,16.8265,16.8826,168000.0
2013-07-31 09:30:00,24.2,24.31,24.2,24.27,41200.0,16.9667,17.0438,16.9667,17.0158,41200.0
2013-07-31 10:00:00,24.26,24.45,24.26,24.44,53300.0,17.0088,17.142,17.0088,17.135,53300.0
2013-07-31 10:30:00,24.43,24.54,24.41,24.48,47100.0,17.1279,17.2051,17.1139,17.163,47100.0
2013-07-31 11:00:00,24.48,24.48,24.29,24.29,70700.0,17.163,17.163,17.0298,17.0298,70700.0
2013-07-31 11:30:00,24.28,24.3,24.25,24.29,29800.0,17.0228,17.0368,17.0017,17.0298,29800.0
2013-07-31 12:00:00,24.29,24.37,24.26,24.35,25700.0,17.0298,17.0859,17.0088,17.0719,25700.0
2013-07-31 12:30:00,24.34,24.37,24.32,24.37,28200.0,17.0648,17.0859,17.0508,17.0859,28200.0
2013-07-31 13:00:00,24.37,24.39,24.36,24.38,31400.0,17.0859,17.0999,17.0789,17.0929,31400.0
2013-07-31 13:30:00,24.39,24.42,24.36,24.41,61200.0,17.0999,17.1209,17.0789,17.1139,61200.0
2013-07-31 14:00:00,24.41,24.49,24.36,24.46,39000.0,17.1139,17.17,17.0789,17.149,39000.0
2013-07-31 14:30:00,24.47,24.53,24.45,24.52,56000.0,17.156,17.198,17.142,17.191,56000.0
2013-07-31 15:00:00,24.52,24.53,24.39,24.47,87300.0,17.191,17.198,17.0999,17.156,87300.0
2013-07-31 15:30:00,24.48,24.52,24.36,24.39,175900.0,17.163,17.191,17.0789,17.0999,175900.0
2013-08-01 09:30:00,24.73,24.77,24.59,24.74,154500.0,17.3383,17.3663,17.2401,17.3453,154500.0
2013-08-01 10:00:00,24.74,24.92,24.69,24.89,90800.0,17.3453,17.4715,17.3102,17.4504,90800.0
2013-08-01 10:30:00,24.89,24.93,24.85,24.91,71500.0,17.4504,17.4785,17.4224,17.4645,71500.0
2013-08-01 11:00:00,24.92,24.96,24.85,24.89,45200.0,17.4715,17.4995,17.4224,17.4504,45200.0
2013-08-01 11:30:00,24.88,24.97,24.88,24.95,78600.0,17.4434,17.5065,17.4434,17.4925,78600.0
2013-08-01 12:00:00,24.95,25.0,24.9,24.97,44200.0,17.4925,17.5276,17.4575,17.5065,44200.0
2013-08-01 12:30:00,24.97,25.0,24.94,25.0,30300.0,17.5065,17.5276,17.4855,17.5276,30300.0
2013-08-01 13:00:00,24.99,24.99,24.92,24.95,26100.0,17.5206,17.5206,17.4715,17.4925,26100.0
2013-08-01 13:30:00,24.94,24.96,24.93,24.95,28100.0,17.4855,17.4995,17.4785,17.4925,28100.0
2013-08-01 14:00:00,24.95,24.97,24.92,24.97,46300.0,17.4925,17.5065,17.4715,17.5065,46300.0
2013-08-01 14:30:00,24.97,24.99,24.93,24.94,35600.0,17.5065,17.5206,17.4785,17.4855,35600.0
2013-08-01 15:00:00,24.94,25.01,24.94,25.01,103000.0,17.4855,17.5346,17.4855,17.5346,103000.0
2013-08-01 15:30:00,25.0,25.03,24.95,24.97,236600.0,17.5276,17.5486,17.4925,17.5065,236600.0
2013-08-02 09:30:00,24.95,25.03,24.79,25.0,44900.0,17.4925,17.5486,17.3803,17.5276,44900.0
2013-08-02 10:00:00,25.02,25.03,24.94,24.97,24300.0,17.5416,17.5486,17.4855,17.5065,24300.0
2013-08-02 10:30:00,24.97,25.01,24.94,25.0,34700.0,17.5065,17.5346,17.4855,17.5276,34700.0
2013-08-02 11:00:00,25.01,25.06,24.93,25.03,40700.0,17.5346,17.5696,17.4785,17.5486,40700.0
2013-08-02 11:30:00,25.04,25.06,25.0,25.05,57900.0,17.5556,17.5696,17.5276,17.5626,57900.0
2013-08-02 12:00:00,25.05,25.1,25.02,25.02,33100.0,17.5626,17.5977,17.5416,17.5416,33100.0
2013-08-02 12:30:00,25.02,25.06,24.95,24.95,68700.0,17.5416,17.5696,17.4925,17.4925,68700.0
2013-08-02 13:00:00,24.95,25.02,24.92,25.0,23300.0,17.4925,17.5416,17.4715,17.5276,23300.0
2013-08-02 13:30:00,25.0,25.04,24.97,25.01,33600.0,17.5276,17.5556,17.5065,17.5346,33600.0
2013-08-02 14:00:00,25.01,25.1,25.01,25.1,46000.0,17.5346,17.5977,17.5346,17.5977,46000.0
2013-08-02 14:30:00,25.1,25.15,25.08,25.14,67400.0,17.5977,17.6327,17.5837,17.6257,67400.0
2013-08-02 15:00:00,25.13,25.17,25.08,25.08,94400.0,17.6187,17.6468,17.5837,17.5837,94400.0
2013-08-02 15:30:00,25.08,25.08,25.02,25.05,142300.0,17.5837,17.5837,17.5416,17.5626,142300.0
2013-08-05 09:30:00,25.03,25.03,24.85,25.02,32000.0,17.5486,17.5486,17.4224,17.5416,32000.0
2013-08-05 10:00:00,25.0,25.01,24.87,24.91,50100.0,17.5276,17.5346,17.4364,17.4645,50100.0
2013-08-05 10:30:00,24.91,24.99,24.87,24.92,52000.0,17.4645,17.5206,17.4364,17.4715,52000.0
2013-08-05 11:00:00,24.92,24.94,24.85,24.89,55900.0,17.4715,17.4855,17.4224,17.4504,55900.0
2013-08-05 11:30:00,24.89,24.92,24.84,24.91,38100.0,17.4504,17.4715,17.4154,17.4645,38100.0
2013-08-05 12:00:00,24.91,24.91,24.82,24.82,41700.0,17.4645,17.4645,17.4014,17.4014,41700.0
2013-08-05 12:30:00,24.83,24.85,24.77,24.8,55900.0,17.4084,17.4224,17.3663,17.3873,55900.0
2013-08-05 13:00:00,24.8,24.8,24.75,24.76,53500.0,17.3873,17.3873,17.3523,17.3593,53500.0
2013-08-05 13:30:00,24.75,24.77,24.73,24.77,22600.0,17.3523,17.3663,17.3383,17.3663,22600.0
2013-08-05 14:00:00,24.76,24.8,24.74,24.78,51300.0,17.3593,17.3873,17.3453,17.3733,51300.0
2013-08-05 14:30:00,24.77,24.83,24.76,24.82,48300.0,17.3663,17.4084,17.3593,17.4014,48300.0
2013-08-05 15:00:00,24.83,24.83,24.72,24.73,100400.0,17.4084,17.4084,17.3313,17.3383,100400.0
2013-08-05 15:30:00,24.74,24.77,24.72,24.76,169300.0,17.3453,17.3663,17.3313,17.3593,169300.0
2013-08-06 09:30:00,24.71,24.83,24.43,24.45,38300.0,17.3242,17.4084,17.1279,17.142,38300.0
2013-08-06 10:00:00,24.45,24.46,24.25,24.33,71600.0,17.142,17.149,17.0017,17.0578,71600.0
2013-08-06 10:30:00,24.33,24.33,24.26,24.28,29500.0,17.0578,17.0578,17.0088,17.0228,29500.0
2013-08-06 11:00:00,24.28,24.36,24.28,24.34,53700.0,17.0228,17.0789,17.0228,17.0648,53700.0
2013-08-06 11:30:00,24.35,24.36,24.3,24.36,29100.0,17.0719,17.0789,17.0368,17.0789,29100.0
2013-08-06 12:00:00,24.36,24.43,24.32,24.35,21900.0,17.0789,17.1279,17.0508,17.0719,21900.0
2013-08-06 12:30:00,24.36,24.44,24.36,24.43,33800.0,17.0789,17.135,17.0789,17.1279,33800.0
2013-08-06 13:00:00,24.43,24.5,24.43,24.49,21100.0,17.1279,17.177,17.1279,17.17,21100.0
2013-08-06 13:30:00,24.49,24.49,24.4,24.41,34600.0,17.17,17.17,17.1069,17.1139,34600.0
2013-08-06 14:00:00,24.41,24.48,24.41,24.47,30800.0,17.1139,17.163,17.1139,17.156,30800.0
2013-08-06 14:30:00,24.46,24.54,24.44,24.54,34400.0,17.149,17.2051,17.135,17.2051,34400.0
2013-08-06 15:00:00,24.55,24.58,24.5,24.53,44900.0,17.2121,17.2331,17.177,17.198,44900.0
2013-08-06 15:30:00,24.53,24.54,24.46,24.5,95800.0,17.198,17.2051,17.149,17.177,95800.0
2013-08-07 09:30:00,24.26,24.41,24.13,24.28,28400.0,17.1508,17.2568,17.0589,17.1649,28400.0
2013-08-07 10:00:00,24.28,24.28,24.15,24.23,23800.0,17.1649,17.1649,17.073,17.1296,23800.0
2013-08-07 10:30:00,24.22,24.22,24.12,24.18,28200.0,17.1225,17.1225,17.0518,17.0942,28200.0
2013-08-07 11:00:00,24.2,24.3,24.12,24.12,42900.0,17.1084,17.1791,17.0518,17.0518,42900.0
2013-08-07 11:30:00,24.1,24.11,24.01,24.01,27700.0,17.0377,17.0447,16.974,16.974,27700.0
2013-08-07 12:00:00,24.01,24.06,23.98,24.04,20300.0,16.974,17.0094,16.9528,16.9953,20300.0
2013-08-07 12:30:00,24.04,24.18,24.03,24.16,65000.0,16.9953,17.0942,16.9882,17.0801,65000.0
2013-08-07 13:00:00,24.16,24.22,24.16,24.2,29300.0,17.0801,17.1225,17.0801,17.1084,29300.0
2013-08-07 13:30:00,24.21,24.22,24.14,24.15,43200.0,17.1154,17.1225,17.066,17.073,43200.0
2013-08-07 14:00:00,24.14,24.15,24.06,24.08,91300.0,17.066,17.073,17.0094,17.0235,91300.0
2013-08-07 14:30:00,24.08,24.09,24.01,24.07,60000.0,17.0235,17.0306,16.974,17.0165,60000.0
2013-08-07 15:00:00,24.06,24.09,24.04,24.07,45800.0,17.0094,17.0306,16.9953,17.0165,45800.0
2013-08-07 15:30:00,24.07,24.08,23.95,23.96,178300.0,17.0165,17.0235,16.9316,16.9387,178300.0
2013-08-08 09:30:00,24.11,24.41,24.11,24.31,42500.0,17.0447,17.2568,17.0447,17.1861,42500.0
2013-08-08 10:00:00,24.29,24.32,24.2,24.32,39400.0,17.172,17.1932,17.1084,17.1932,39400.0
2013-08-08 10:30:00,24.3,24.3,24.21,24.25,53100.0,17.1791,17.1791,17.1154,17.1437,53100.0
2013-08-08 11:00:00,24.26,24.35,24.22,24.25,99200.0,17.1508,17.2144,17.1225,17.1437,99200.0
2013-08-08 11:30:00,24.25,24.33,24.25,24.26,40700.0,17.1437,17.2003,17.1437,17.1508,40700.0
2013-08-08 12:00:00,24.25,24.3,24.23,24.28,35800.0,17.1437,17.1791,17.1296,17.1649,35800.0
2013-08-08 12:30:00,24.29,24.29,24.23,24.23,50300.0,17.172,17.172,17.1296,17.1296,50300.0
2013-08-08 13:00:00,24.23,24.25,24.15,24.19,74100.0,17.1296,17.1437,17.073,17.1013,74100.0
2013-08-08 13:30:00,24.19,24.31,24.19,24.28,40300.0,17.1013,17.1861,17.1013,17.1649,40300.0
2013-08-08 14:00:00,24.27,24.28,24.19,24.22,67900.0,17.1579,17.1649,17.1013,17.1225,67900.0
2013-08-08 14:30:00,24.23,24.27,24.18,24.2,53000.0,17.1296,17.1579,17.0942,17.1084,53000.0
2013-08-08 15:00:00,24.2,24.2,24.08,24.12,90300.0,17.1084,17.1084,17.0235,17.0518,90300.0
2013-08-08 15:30:00,24.12,24.15,24.06,24.09,290400.0,17.0518,17.073,17.0094,17.0306,290400.0
2013-08-09 09:30:00,24.09,24.27,24.06,24.13,23500.0,17.0306,17.1579,17.0094,17.0589,23500.0
2013-08-09 10:00:00,24.15,24.18,24.0,24.04,21800.0,17.073,17.0942,16.967,16.9953,21800.0
2013-08-09 10:30:00,24.03,24.16,24.02,24.03,19200.0,16.9882,17.0801,16.9811,16.9882,19200.0
2013-08-09 11:00:00,24.04,24.04,23.94,23.99,35800.0,16.9953,16.9953,16.9246,16.9599,35800.0
2013-08-09 11:30:00,23.98,24.08,23.97,24.05,19800.0,16.9528,17.0235,16.9458,17.0023,19800.0
2013-08-09 12:00:00,24.05,24.08,24.02,24.05,15400.0,17.0023,17.0235,16.9811,17.0023,15400.0
2013-08-09 12:30:00,24.05,24.08,24.02,24.03,9700.0,17.0023,17.0235,16.9811,16.9882,9700.0
2013-08-09 13:00:00,24.03,24.07,24.01,24.06,25100.0,16.9882,17.0165,16.974,17.0094,25100.0
2013-08-09 13:30:00,24.06,24.09,24.02,24.03,14100.0,17.0094,17.0306,16.9811,16.9882,14100.0
2013-08-09 14:00:00,24.03,24.06,23.98,24.05,362100.0,16.9882,17.0094,16.9528,17.0023,362100.0
2013-08-09 14:30:00,24.05,24.08,24.01,24.03,43100.0,17.0023,17.0235,16.974,16.9882,43100.0
2013-08-09 15:00:00,24.03,24.07,24.01,24.07,71000.0,16.9882,17.0165,16.974,17.0165,71000.0
2013-08-09 15:30:00,24.07,24.08,23.98,23.99,166800.0,17.0165,17.0235,16.9528,16.9599,166800.0
2013-08-12 09:30:00,23.87,24.02,23.82,23.95,46100.0,16.8751,16.9811,16.8397,16.9316,46100.0
2013-08-12 10:00:00,23.97,24.02,23.94,23.98,23700.0,16.9458,16.9811,16.9246,16.9528,23700.0
2013-08-12 10:30:00,23.98,24.14,23.98,24.11,23400.0,16.9528,17.066,16.9528,17.0447,23400.0
2013-08-12 11:00:00,24.11,24.14,24.07,24.11,27500.0,17.0447,17.066,17.0165,17.0447,27500.0
2013-08-12 11:30:00,24.11,24.17,24.1,24.15,13000.0,17.0447,17.0872,17.0377,17.073,13000.0
2013-08-12 12:00:00,24.16,24.18,24.13,24.14,14300.0,17.0801,17.0942,17.0589,17.066,14300.0
2013-08-12 12:30:00,24.13,24.13,24.05,24.08,70800.0,17.0589,17.0589,17.0023,17.0235,70800.0
2013-08-12 13:00:00,24.08,24.12,24.05,24.07,45600.0,17.0235,17.0518,17.0023,17.0165,45600.0
2013-08-12 13:30:00,24.08,24.09,24.03,24.06,32200.0,17.0235,17.0306,16.9882,17.0094,32200.0
2013-08-12 14:00:00,24.07,24.09,24.05,24.05,23400.0,17.0165,17.0306,17.0023,17.0023,23400.0
2013-08-12 14:30:00,24.05,24.09,24.05,24.05,33600.0,17.0023,17.0306,17.0023,17.0023,33600.0
2013-08-12 15:00:00,24.07,24.08,24.05,24.06,48900.0,17.0165,17.0235,17.0023,17.0094,48900.0
2013-08-12 15:30:00,24.07,24.11,24.05,24.11,189800.0,17.0165,17.0447,17.0023,17.0447,189800.0
2013-08-13 09:30:00,24.35,24.35,24.16,24.21,71000.0,17.2144,17.2144,17.0801,17.1154,71000.0
2013-08-13 10:00:00,24.2,24.2,24.03,24.07,90900.0,17.1084,17.1084,16.9882,17.0165,90900.0
2013-08-13 10:30:00,24.07,24.11,24.05,24.1,91400.0,17.0165,17.0447,17.0023,17.0377,91400.0
2013-08-13 11:00:00,24.1,24.12,24.07,24.1,57800.0,17.0377,17.0518,17.0165,17.0377,57800.0
2013-08-13 11:30:00,24.1,24.13,24.09,24.1,186000.0,17.0377,17.0589,17.0306,17.0377,186000.0
2013-08-13 12:00:00,24.09,24.2,24.09,24.2,39200.0,17.0306,17.1084,17.0306,17.1084,39200.0
2013-08-13 12:30:00,24.2,24.22,24.17,24.18,29300.0,17.1084,17.1225,17.0872,17.0942,29300.0
2013-08-13 13:00:00,24.17,24.18,24.15,24.15,46300.0,17.0872,17.0942,17.073,17.073,46300.0
2013-08-13 13:30:00,24.16,24.16,24.1,24.1,30800.0,17.0801,17.0801,17.0377,17.0377,30800.0
2013-08-13 14:00:00,24.1,24.11,24.07,24.08,47800.0,17.0377,17.0447,17.0165,17.0235,47800.0
2013-08-13 14:30:00,24.08,24.11,24.08,24.11,72500.0,17.0235,17.0447,17.0235,17.0447,72500.0
2013-08-13 15:00:00,24.11,24.17,24.09,24.1,93400.0,17.0447,17.0872,17.0306,17.0377,93400.0
2013-08-13 15:30:00,24.1,24.2,24.1,24.19,136400.0,17.0377,17.1084,17.0377,17.1013,136400.0
2013-08-14 09:30:00,24.25,24.33,24.05,24.1,48900.0,17.1437,17.2003,17.0023,17.0377,48900.0
2013-08-14 10:00:00,24.1,24.12,23.99,24.01,128000.0,17.0377,17.0518,16.9599,16.974,128000.0
2013-08-14 10:30:00,24.01,24.01,23.89,23.91,88400.0,16.974,16.974,16.8892,16.9034,88400.0
2013-08-14 11:00:00,23.91,23.95,23.89,23.95,56700.0,16.9034,16.9316,16.8892,16.9316,56700.0
2013-08-14 11:30:00,23.95,24.01,23.93,23.99,31800.0,16.9316,16.974,16.9175,16.9599,31800.0
2013-08-14 12:00:00,23.99,24.0,23.96,23.99,27400.0,16.9599,16.967,16.9387,16.9599,27400.0
2013-08-14 12:30:00,24.0,24.0,23.94,23.96,23800.0,16.967,16.967,16.9246,16.9387,23800.0
2013-08-14 13:00:00,23.96,24.0,23.95,23.96,90600.0,16.9387,16.967,16.9316,16.9387,90600.0
2013-08-14 13:30:00,23.95,23.95,23.91,23.93,52000.0,16.9316,16.9316,16.9034,16.9175,52000.0
2013-08-14 14:00:00,23.93,23.95,23.88,23.95,54900.0,16.9175,16.9316,16.8821,16.9316,54900.0
2013-08-14 14:30:00,23.94,24.0,23.93,24.0,46200.0,16.9246,16.967,16.9175,16.967,46200.0
2013-08-14 15:00:00,24.0,24.0,23.96,23.99,47000.0,16.967,16.967,16.9387,16.9599,47000.0
2013-08-14 15:30:00,23.99,24.0,23.95,23.96,66900.0,16.9599,16.967,16.9316,16.9387,66900.0
2013-08-15 09:30:00,23.72,23.75,23.51,23.55,44900.0,16.769,16.7902,16.6206,16.6488,44900.0
2013-08-15 10:00:00,23.56,23.66,23.46,23.66,43200.0,16.6559,16.7266,16.5852,16.7266,43200.0
2013-08-15 10:30:00,23.65,23.67,23.53,23.58,37900.0,16.7195,16.7337,16.6347,16.6701,37900.0
2013-08-15 11:00:00,23.58,23.64,23.55,23.62,18000.0,16.6701,16.7125,16.6488,16.6983,18000.0
2013-08-15 11:30:00,23.63,23.65,23.57,23.6,25100.0,16.7054,16.7195,16.663,16.6842,25100.0
2013-08-15 12:00:00,23.58,23.62,23.55,23.55,28900.0,16.6701,16.6983,16.6488,16.6488,28900.0
2013-08-15 12:30:00,23.55,23.57,23.5,23.51,43200.0,16.6488,16.663,16.6135,16.6206,43200.0
2013-08-15 13:00:00,23.51,23.52,23.49,23.5,25500.0,16.6206,16.6276,16.6064,16.6135,25500.0
2013-08-15 13:30:00,23.5,23.53,23.41,23.42,39500.0,16.6135,16.6347,16.5499,16.5569,39500.0
2013-08-15 14:00:00,23.43,23.51,23.4,23.5,27100.0,16.564,16.6206,16.5428,16.6135,27100.0
2013-08-15 14:30:00,23.51,23.56,23.49,23.55,22800.0,16.6206,16.6559,16.6064,16.6488,22800.0
2013-08-15 15:00:00,23.55,23.57,23.45,23.46,38100.0,16.6488,16.663,16.5782,16.5852,38100.0
2013-08-15 15:30:00,23.47,23.52,23.43,23.44,127800.0,16.5923,16.6276,16.564,16.5711,127800.0
2013-08-16 09:30:00,23.33,23.49,23.33,23.38,63500.0,16.4933,16.6064,16.4933,16.5287,63500.0
2013-08-16 10:00:00,23.37,23.45,23.32,23.4,31600.0,16.5216,16.5782,16.4862,16.5428,31600.0
2013-08-16 10:30:00,23.4,23.52,23.34,23.47,20100.0,16.5428,16.6276,16.5004,16.5923,20100.0
2013-08-16 11:00:00,23.46,23.48,23.39,23.42,20700.0,16.5852,16.5994,16.5357,16.5569,20700.0
2013-08-16 11:30:00,23.42,23.5,23.42,23.45,11200.0,16.5569,16.6135,16.5569,16.5782,11200.0
2013-08-16 12:00:00,23.45,23.48,23.42,23.43,18000.0,16.5782,16.5994,16.5569,16.564,18000.0
2013-08-16 12:30:00,23.43,23.45,23.4,23.42,18000.0,16.564,16.5782,16.5428,16.5569,18000.0
2013-08-16 13:00:00,23.43,23.44,23.35,23.36,37900.0,16.564,16.5711,16.5075,16.5145,37900.0
2013-08-16 13:30:00,23.35,23.35,23.28,23.33,32300.0,16.5075,16.5075,16.458,16.4933,32300.0
2013-08-16 14:00:00,23.33,23.35,23.28,23.3,25600.0,16.4933,16.5075,16.458,16.4721,25600.0
2013-08-16 14:30:00,23.29,23.32,23.25,23.3,28700.0,16.465,16.4862,16.4368,16.4721,28700.0
2013-08-16 15:00:00,23.3,23.33,23.27,23.29,38300.0,16.4721,16.4933,16.4509,16.465,38300.0
2013-08-16 15:30:00,23.29,23.32,23.27,23.27,109400.0,16.465,16.4862,16.4509,16.4509,109400.0
2013-08-19 09:30:00,23.25,23.28,23.17,23.23,27800.0,16.4368,16.458,16.3802,16.4226,27800.0
2013-08-19 10:00:00,23.25,23.3,23.24,23.26,23900.0,16.4368,16.4721,16.4297,16.4438,23900.0
2013-08-19 10:30:00,23.27,23.3,23.26,23.29,44600.0,16.4509,16.4721,16.4438,16.465,44600.0
2013-08-19 11:00:00,23.3,23.36,23.28,23.31,28700.0,16.4721,16.5145,16.458,16.4792,28700.0
2013-08-19 11:30:00,23.3,23.3,23.25,23.26,24200.0,16.4721,16.4721,16.4368,16.4438,24200.0
2013-08-19 12:00:00,23.25,23.29,23.2,23.22,128100.0,16.4368,16.465,16.4014,16.4156,128100.0
2013-08-19 12:30:00,23.21,23.22,23.15,23.21,34100.0,16.4085,16.4156,16.3661,16.4085,34100.0
2013-08-19 13:00:00,23.21,23.21,23.18,23.19,30500.0,16.4085,16.4085,16.3873,16.3943,30500.0
2013-08-19 13:30:00,23.2,23.23,23.18,23.23,22400.0,16.4014,16.4226,16.3873,16.4226,22400.0
2013-08-19 14:00:00,23.23,23.26,23.21,23.24,31900.0,16.4226,16.4438,16.4085,16.4297,31900.0
2013-08-19 14:30:00,23.24,23.25,23.21,23.25,34100.0,16.4297,16.4368,16.4085,16.4368,34100.0
2013-08-19 15:00:00,23.23,23.23,23.18,23.18,40300.0,16.4226,16.4226,16.3873,16.3873,40300.0
2013-08-19 15:30:00,23.18,23.19,23.13,23.14,78600.0,16.3873,16.3943,16.3519,16.359,78600.0
2013-08-20 09:30:00,23.19,23.25,23.04,23.04,50400.0,16.3943,16.4368,16.2883,16.2883,50400.0
2013-08-20 10:00:00,23.04,23.21,23.04,23.17,41400.0,16.2883,16.4085,16.2883,16.3802,41400.0
2013-08-20 10:30:00,23.16,23.25,23.14,23.18,27100.0,16.3731,16.4368,16.359,16.3873,27100.0
2013-08-20 11:00:00,23.18,23.23,23.16,23.21,18000.0,16.3873,16.4226,16.3731,16.4085,18000.0
2013-08-20 11:30:00,23.22,23.34,23.21,23.32,18500.0,16.4156,16.5004,16.4085,16.4862,18500.0
2013-08-20 12:00:00,23.32,23.32,23.22,23.25,35300.0,16.4862,16.4862,16.4156,16.4368,35300.0
2013-08-20 12:30:00,23.25,23.26,23.21,23.26,11400.0,16.4368,16.4438,16.4085,16.4438,11400.0
2013-08-20 13:00:00,23.26,23.32,23.24,23.26,41900.0,16.4438,16.4862,16.4297,16.4438,41900.0
2013-08-20 13:30:00,23.25,23.25,23.22,23.23,10200.0,16.4368,16.4368,16.4156,16.4226,10200.0
2013-08-20 14:00:00,23.22,23.28,23.21,23.28,23100.0,16.4156,16.458,16.4085,16.458,23100.0
2013-08-20 14:30:00,23.28,23.28,23.22,23.26,35300.0,16.458,16.458,16.4156,16.4438,35300.0
2013-08-20 15:00:00,23.25,23.27,23.23,23.26,21100.0,16.4368,16.4509,16.4226,16.4438,21100.0
2013-08-20 15:30:00,23.26,23.26,23.15,23.16,114500.0,16.4438,16.4438,16.3661,16.3731,114500.0
2013-08-21 09:30:00,23.0,23.16,22.92,23.05,38900.0,16.26,16.3731,16.2035,16.2954,38900.0
2013-08-21 10:00:00,23.03,23.08,22.97,22.99,35200.0,16.2812,16.3166,16.2388,16.253,35200.0
2013-08-21 10:30:00,22.98,23.0,22.95,22.96,25200.0,16.2459,16.26,16.2247,16.2317,25200.0
2013-08-21 11:00:00,22.96,22.96,22.85,22.86,27000.0,16.2317,16.2317,16.154,16.161,27000.0
2013-08-21 11:30:00,22.87,22.89,22.78,22.83,35600.0,16.1681,16.1823,16.1045,16.1398,35600.0
2013-08-21 12:00:00,22.83,22.85,22.8,22.82,24900.0,16.1398,16.154,16.1186,16.1328,24900.0
2013-08-21 12:30:00,22.82,22.84,22.8,22.82,47900.0,16.1328,16.1469,16.1186,16.1328,47900.0
2013-08-21 13:00:00,22.82,22.86,22.77,22.81,22200.0,16.1328,16.161,16.0974,16.1257,22200.0
2013-08-21 13:30:00,22.81,22.81,22.78,22.8,23300.0,16.1257,16.1257,16.1045,16.1186,23300.0
2013-08-21 14:00:00,22.79,22.89,22.7,22.85,73500.0,16.1116,16.1823,16.0479,16.154,73500.0
2013-08-21 14:30:00,22.85,22.96,22.85,22.89,45100.0,16.154,16.2317,16.154,16.1823,45100.0
2013-08-21 15:00:00,22.9,22.91,22.81,22.83,52000.0,16.1893,16.1964,16.1257,16.1398,52000.0
2013-08-21 15:30:00,22.83,22.85,22.7,22.71,89000.0,16.1398,16.154,16.0479,16.055,89000.0
2013-08-22 09:30:00,22.72,22.88,22.71,22.83,25900.0,16.0621,16.1752,16.055,16.1398,25900.0
2013-08-22 10:00:00,22.83,22.9,22.78,22.86,34500.0,16.1398,16.1893,16.1045,16.161,34500.0
2013-08-22 10:30:00,22.86,22.9,22.78,22.78,45800.0,16.161,16.1893,16.1045,16.1045,45800.0
2013-08-22 11:00:00,22.78,22.82,22.75,22.76,60400.0,16.1045,16.1328,16.0833,16.0904,60400.0
2013-08-22 11:30:00,22.76,22.77,22.69,22.74,64300.0,16.0904,16.0974,16.0409,16.0762,64300.0
2013-08-22 12:00:00,22.76,22.85,22.76,22.79,33500.0,16.0904,16.154,16.0904,16.1116,33500.0
2013-08-22 12:30:00,22.79,22.81,22.76,22.77,19500.0,16.1116,16.1257,16.0904,16.0974,19500.0
2013-08-22 13:00:00,22.75,22.78,22.75,22.76,8500.0,16.0833,16.1045,16.0833,16.0904,8500.0
2013-08-22 13:30:00,22.77,22.8,22.76,22.76,10600.0,16.0974,16.1186,16.0904,16.0904,10600.0
2013-08-22 14:00:00,22.77,22.78,22.76,22.78,18100.0,16.0974,16.1045,16.0904,16.1045,18100.0
2013-08-22 14:30:00,22.77,22.85,22.75,22.84,19000.0,16.0974,16.154,16.0833,16.1469,19000.0
2013-08-22 15:00:00,22.84,22.84,22.72,22.77,31700.0,16.1469,16.1469,16.0621,16.0974,31700.0
2013-08-22 15:30:00,22.77,22.82,22.76,22.8,167700.0,16.0974,16.1328,16.0904,16.1186,167700.0
2013-08-23 09:30:00,22.88,22.9,22.67,22.67,45000.0,16.1752,16.1893,16.0267,16.0267,45000.0
2013-08-23 10:00:00,22.67,22.75,22.63,22.73,36800.0,16.0267,16.0833,15.9984,16.0691,36800.0
2013-08-23 10:30:00,22.72,22.8,22.71,22.75,39800.0,16.0621,16.1186,16.055,16.0833,39800.0
2013-08-23 11:00:00,22.76,22.78,22.7,22.71,39200.0,16.0904,16.1045,16.0479,16.055,39200.0
2013-08-23 11:30:00,22.72,22.78,22.71,22.74,33700.0,16.0621,16.1045,16.055,16.0762,33700.0
2013-08-23 12:00:00,22.73,22.78,22.71,22.78,32000.0,16.0691,16.1045,16.055,16.1045,32000.0
2013-08-23 12:30:00,22.78,22.81,22.77,22.8,29600.0,16.1045,16.1257,16.0974,16.1186,29600.0
2013-08-23 13:00:00,22.8,22.81,22.74,22.78,34300.0,16.1186,16.1257,16.0762,16.1045,34300.0
2013-08-23 13:30:00,22.78,22.8,22.75,22.8,21300.0,16.1045,16.1186,16.0833,16.1186,21300.0
2013-08-23 14:00:00,22.8,22.84,22.79,22.8,54100.0,16.1186,16.1469,16.1116,16.1186,54100.0
2013-08-23 14:30:00,22.81,22.81,22.78,22.8,53200.0,16.1257,16.1257,16.1045,16.1186,53200.0
2013-08-23 15:00:00,22.8,22.81,22.79,22.81,86200.0,16.1186,16.1257,16.1116,16.1257,86200.0
2013-08-23 15:30:00,22.81,22.86,22.79,22.83,197900.0,16.1257,16.161,16.1116,16.1398,197900.0
2013-08-26 09:30:00,22.88,22.97,22.77,22.81,35100.0,16.1752,16.2388,16.0974,16.1257,35100.0
2013-08-26 10:00:00,22.8,22.84,22.78,22.79,23300.0,16.1186,16.1469,16.1045,16.1116,23300.0
2013-08-26 10:30:00,22.8,22.82,22.78,22.82,22000.0,16.1186,16.1328,16.1045,16.1328,22000.0
2013-08-26 11:00:00,22.82,22.95,22.8,22.85,35500.0,16.1328,16.2247,16.1186,16.154,35500.0
2013-08-26 11:30:00,22.87,22.9,22.82,22.84,25600.0,16.1681,16.1893,16.1328,16.1469,25600.0
2013-08-26 12:00:00,22.84,22.86,22.79,22.81,28100.0,16.1469,16.161,16.1116,16.1257,28100.0
2013-08-26 12:30:00,22.8,22.82,22.79,22.81,33300.0,16.1186,16.1328,16.1116,16.1257,33300.0
2013-08-26 13:00:00,22.8,22.91,22.79,22.84,55400.0,16.1186,16.1964,16.1116,16.1469,55400.0
2013-08-26 13:30:00,22.83,22.86,22.8,22.86,23300.0,16.1398,16.161,16.1186,16.161,23300.0
2013-08-26 14:00:00,22.85,22.88,22.83,22.86,17700.0,16.154,16.1752,16.1398,16.161,17700.0
2013-08-26 14:30:00,22.87,22.91,22.87,22.9,30400.0,16.1681,16.1964,16.1681,16.1893,30400.0
2013-08-26 15:00:00,22.9,22.9,22.7,22.74,67200.0,16.1893,16.1893,16.0479,16.0762,67200.0
2013-08-26 15:30:00,22.73,22.8,22.73,22.76,108000.0,16.0691,16.1186,16.0691,16.0904,108000.0
2013-08-27 09:30:00,22.56,22.68,22.5,22.6,42700.0,15.949,16.0338,15.9065,15.9772,42700.0
2013-08-27 10:00:00,22.62,22.63,22.53,22.56,47000.0,15.9914,15.9984,15.9278,15.949,47000.0
2013-08-27 10:30:00,22.56,22.64,22.52,22.62,45000.0,15.949,16.0055,15.9207,15.9914,45000.0
2013-08-27 11:00:00,22.6,22.71,22.55,22.68,107700.0,15.9772,16.055,15.9419,16.0338,107700.0
2013-08-27 11:30:00,22.67,22.77,22.67,22.74,117100.0,16.0267,16.0974,16.0267,16.0762,117100.0
2013-08-27 12:00:00,22.72,22.75,22.67,22.75,112600.0,16.0621,16.0833,16.0267,16.0833,112600.0
2013-08-27 12:30:00,22.74,22.74,22.7,22.7,35700.0,16.0762,16.0762,16.0479,16.0479,35700.0
2013-08-27 13:00:00,22.7,22.72,22.6,22.61,23200.0,16.0479,16.0621,15.9772,15.9843,23200.0
2013-08-27 13:30:00,22.62,22.7,22.61,22.64,36300.0,15.9914,16.0479,15.9843,16.0055,36300.0
2013-08-27 14:00:00,22.62,22.67,22.58,22.6,204800.0,15.9914,16.0267,15.9631,15.9772,204800.0
2013-08-27 14:30:00,22.62,22.63,22.54,22.6,148200.0,15.9914,15.9984,15.9348,15.9772,148200.0
2013-08-27 15:00:00,22.6,22.63,22.57,22.61,53600.0,15.9772,15.9984,15.956,15.9843,53600.0
2013-08-27 15:30:00,22.6,22.61,22.52,22.6,218500.0,15.9772,15.9843,15.9207,15.9772,218500.0
2013-08-28 09:30:00,22.6,22.76,22.55,22.7,53200.0,15.9772,16.0904,15.9419,16.0479,53200.0
2013-08-28 10:00:00,22.7,22.81,22.7,22.76,123700.0,16.0479,16.1257,16.0479,16.0904,123700.0
2013-08-28 10:30:00,22.76,22.77,22.63,22.73,60700.0,16.0904,16.0974,15.9984,16.0691,60700.0
2013-08-28 11:00:00,22.73,22.73,22.65,22.7,57300.0,16.0691,16.0691,16.0126,16.0479,57300.0
2013-08-28 11:30:00,22.71,22.75,22.69,22.75,34100.0,16.055,16.0833,16.0409,16.0833,34100.0
2013-08-28 12:00:00,22.74,22.75,22.69,22.75,16100.0,16.0762,16.0833,16.0409,16.0833,16100.0
2013-08-28 12:30:00,22.75,22.76,22.72,22.75,25300.0,16.0833,16.0904,16.0621,16.0833,25300.0
2013-08-28 13:00:00,22.75,22.75,22.7,22.74,22100.0,16.0833,16.0833,16.0479,16.0762,22100.0
2013-08-28 13:30:00,22.73,22.8,22.71,22.8,68200.0,16.0691,16.1186,16.055,16.1186,68200.0
2013-08-28 14:00:00,22.8,22.8,22.75,22.8,43800.0,16.1186,16.1186,16.0833,16.1186,43800.0
2013-08-28 14:30:00,22.8,22.81,22.75,22.79,57800.0,16.1186,16.1257,16.0833,16.1116,57800.0
2013-08-28 15:00:00,22.79,22.81,22.78,22.8,82900.0,16.1116,16.1257,16.1045,16.1186,82900.0
2013-08-28 15:30:00,22.8,22.85,22.78,22.85,321100.0,16.1186,16.154,16.1045,16.154,321100.0
2013-08-29 09:30:00,22.81,22.89,22.74,22.86,78600.0,16.1257,16.1823,16.0762,16.161,78600.0
2013-08-29 10:00:00,22.86,22.92,22.83,22.91,45100.0,16.161,16.2035,16.1398,16.1964,45100.0
2013-08-29 10:30:00,22.9,23.06,22.89,23.02,39200.0,16.1893,16.3024,16.1823,16.2742,39200.0
2013-08-29 11:00:00,23.03,23.06,23.02,23.05,24500.0,16.2812,16.3024,16.2742,16.2954,24500.0
2013-08-29 11:30:00,23.05,23.09,23.05,23.09,17000.0,16.2954,16.3236,16.2954,16.3236,17000.0
2013-08-29 12:00:00,23.09,23.14,23.07,23.09,24500.0,16.3236,16.359,16.3095,16.3236,24500.0
2013-08-29 12:30:00,23.1,23.1,23.04,23.06,30100.0,16.3307,16.3307,16.2883,16.3024,30100.0
2013-08-29 13:00:00,23.07,23.14,23.04,23.05,47100.0,16.3095,16.359,16.2883,16.2954,47100.0
2013-08-29 13:30:00,23.05,23.06,23.01,23.04,29800.0,16.2954,16.3024,16.2671,16.2883,29800.0
2013-08-29 14:00:00,23.03,23.1,23.03,23.05,97600.0,16.2812,16.3307,16.2812,16.2954,97600.0
2013-08-29 14:30:00,23.06,23.09,23.05,23.07,47000.0,16.3024,16.3236,16.2954,16.3095,47000.0
2013-08-29 15:00:00,23.07,23.08,23.04,23.04,60500.0,16.3095,16.3166,16.2883,16.2883,60500.0
2013-08-29 15:30:00,23.04,23.07,22.99,23.06,131400.0,16.2883,16.3095,16.253,16.3024,131400.0
2013-08-30 09:30:00,23.05,23.13,22.95,23.06,34400.0,16.2954,16.3519,16.2247,16.3024,34400.0
2013-08-30 10:00:00,23.06,23.07,22.98,23.0,19200.0,16.3024,16.3095,16.2459,16.26,19200.0
2013-08-30 10:30:00,23.0,23.07,22.98,23.0,43300.0,16.26,16.3095,16.2459,16.26,43300.0
2013-08-30 11:00:00,22.99,23.08,22.98,23.04,48000.0,16.253,16.3166,16.2459,16.2883,48000.0
2013-08-30 11:30:00,23.04,23.08,22.98,23.05,90300.0,16.2883,16.3166,16.2459,16.2954,90300.0
2013-08-30 12:00:00,23.05,23.38,23.05,23.35,180500.0,16.2954,16.5287,16.2954,16.5075,180500.0
2013-08-30 12:30:00,23.34,23.35,23.27,23.31,51100.0,16.5004,16.5075,16.4509,16.4792,51100.0
2013-08-30 13:00:00,23.3,23.3,23.13,23.15,78100.0,16.4721,16.4721,16.3519,16.3661,78100.0
2013-08-30 13:30:00,23.15,23.16,23.08,23.1,67300.0,16.3661,16.3731,16.3166,16.3307,67300.0
2013-08-30 14:00:00,23.1,23.11,23.05,23.06,126100.0,16.3307,16.3378,16.2954,16.3024,126100.0
2013-08-30 14:30:00,23.06,23.14,23.06,23.11,100800.0,16.3024,16.359,16.3024,16.3378,100800.0
2013-08-30 15:00:00,23.1,23.14,23.08,23.1,99200.0,16.3307,16.359,16.3166,16.3307,99200.0
2013-08-30 15:30:00,23.1,23.12,23.05,23.1,183300.0,16.3307,16.3449,16.2954,16.3307,183300.0
2013-09-03 09:30:00,23.37,23.49,23.09,23.11,92000.0,16.5216,16.6064,16.3236,16.3378,92000.0
2013-09-03 10:00:00,23.14,23.15,23.02,23.12,104200.0,16.359,16.3661,16.2742,16.3449,104200.0
2013-09-03 10:30:00,23.1,23.25,23.1,23.22,95900.0,16.3307,16.4368,16.3307,16.4156,95900.0
2013-09-03 11:00:00,23.22,23.24,23.03,23.06,144800.0,16.4156,16.4297,16.2812,16.3024,144800.0
2013-09-03 11:30:00,23.07,23.16,23.06,23.07,61300.0,16.3095,16.3731,16.3024,16.3095,61300.0
2013-09-03 12:00:00,23.07,23.1,23.02,23.08,68100.0,16.3095,16.3307,16.2742,16.3166,68100.0
2013-09-03 12:30:00,23.08,23.09,23.03,23.07,85000.0,16.3166,16.3236,16.2812,16.3095,85000.0
2013-09-03 13:00:00,23.07,23.1,23.04,23.05,99600.0,16.3095,16.3307,16.2883,16.2954,99600.0
2013-09-03 13:30:00,23.05,23.05,22.93,22.96,105200.0,16.2954,16.2954,16.2105,16.2317,105200.0
2013-09-03 14:00:00,22.97,22.98,22.94,22.97,97000.0,16.2388,16.2459,16.2176,16.2388,97000.0
2013-09-03 14:30:00,22.97,22.98,22.85,22.96,88400.0,16.2388,16.2459,16.154,16.2317,88400.0
2013-09-03 15:00:00,22.97,23.04,22.96,22.98,62600.0,16.2388,16.2883,16.2317,16.2459,62600.0
2013-09-03 15:30:00,22.98,23.06,22.98,23.0,290200.0,16.2459,16.3024,16.2459,16.26,290200.0
2013-09-04 09:30:00,22.95,23.0,22.82,22.9,37600.0,16.2247,16.26,16.1328,16.1893,37600.0
2013-09-04 10:00:00,22.9,23.01,22.89,23.01,55900.0,16.1893,16.2671,16.1823,16.2671,55900.0
2013-09-04 10:30:00,23.02,23.12,23.01,23.08,55600.0,16.2742,16.3449,16.2671,16.3166,55600.0
2013-09-04 11:00:00,23.09,23.16,23.03,23.04,52800.0,16.3236,16.3731,16.2812,16.2883,52800.0
2013-09-04 11:30:00,23.04,23.1,23.03,23.1,36500.0,16.2883,16.3307,16.2812,16.3307,36500.0
2013-09-04 12:00:00,23.1,23.15,23.06,23.07,35100.0,16.3307,16.3661,16.3024,16.3095,35100.0
2013-09-04 12:30:00,23.08,23.13,23.06,23.13,37800.0,16.3166,16.3519,16.3024,16.3519,37800.0
2013-09-04 13:00:00,23.12,23.17,23.1,23.17,23100.0,16.3449,16.3802,16.3307,16.3802,23100.0
2013-09-04 13:30:00,23.16,23.16,23.04,23.04,33300.0,16.3731,16.3731,16.2883,16.2883,33300.0
2013-09-04 14:00:00,23.04,23.07,23.04,23.04,49700.0,16.2883,16.3095,16.2883,16.2883,49700.0
2013-09-04 14:30:00,23.04,23.09,23.02,23.05,40100.0,16.2883,16.3236,16.2742,16.2954,40100.0
2013-09-04 15:00:00,23.05,23.06,23.0,23.0,98900.0,16.2954,16.3024,16.26,16.26,98900.0
2013-09-04 15:30:00,23.01,23.12,22.98,23.11,349100.0,16.2671,16.3449,16.2459,16.3378,349100.0
2013-09-05 09:30:00,23.07,23.17,23.01,23.16,59400.0,16.3095,16.3802,16.2671,16.3731,59400.0
2013-09-05 10:00:00,23.16,23.17,23.07,23.14,33400.0,16.3731,16.3802,16.3095,16.359,33400.0
2013-09-05 10:30:00,23.12,23.14,23.03,23.07,32300.0,16.3449,16.359,16.2812,16.3095,32300.0
2013-09-05 11:00:00,23.05,23.15,23.05,23.13,29800.0,16.2954,16.3661,16.2954,16.3519,29800.0
2013-09-05 11:30:00,23.13,23.2,23.13,23.18,23000.0,16.3519,16.4014,16.3519,16.3873,23000.0
2013-09-05 12:00:00,23.18,23.18,23.11,23.12,43100.0,16.3873,16.3873,16.3378,16.3449,43100.0
2013-09-05 12:30:00,23.13,23.14,23.09,23.09,31700.0,16.3519,16.359,16.3236,16.3236,31700.0
2013-09-05 13:00:00,23.1,23.14,23.09,23.14,41600.0,16.3307,16.359,16.3236,16.359,41600.0
2013-09-05 13:30:00,23.14,23.15,23.11,23.13,41200.0,16.359,16.3661,16.3378,16.3519,41200.0
2013-09-05 14:00:00,23.12,23.15,23.11,23.12,40300.0,16.3449,16.3661,16.3378,16.3449,40300.0
2013-09-05 14:30:00,23.13,23.13,23.04,23.05,82700.0,16.3519,16.3519,16.2883,16.2954,82700.0
2013-09-05 15:00:00,23.05,23.06,23.02,23.03,64000.0,16.2954,16.3024,16.2742,16.2812,64000.0
2013-09-05 15:30:00,23.04,23.07,23.02,23.05,139700.0,16.2883,16.3095,16.2742,16.2954,139700.0
2013-09-06 09:30:00,23.14,23.14,22.77,22.87,69600.0,16.359,16.359,16.0974,16.1681,69600.0
2013-09-06 10:00:00,22.86,22.86,22.71,22.86,51100.0,16.161,16.161,16.055,16.161,51100.0
2013-09-06 10:30:00,22.86,22.91,22.79,22.79,124800.0,16.161,16.1964,16.1116,16.1116,124800.0
2013-09-06 11:00:00,22.8,22.84,22.76,22.78,90700.0,16.1186,16.1469,16.0904,16.1045,90700.0
2013-09-06 11:30:00,22.78,22.81,22.75,22.8,91200.0,16.1045,16.1257,16.0833,16.1186,91200.0
2013-09-06 12:00:00,22.8,22.82,22.78,22.82,71100.0,16.1186,16.1328,16.1045,16.1328,71100.0
2013-09-06 12:30:00,22.83,22.87,22.8,22.87,54000.0,16.1398,16.1681,16.1186,16.1681,54000.0
2013-09-06 13:00:00,22.87,22.9,22.83,22.86,38600.0,16.1681,16.1893,16.1398,16.161,38600.0
2013-09-06 13:30:00,22.85,22.92,22.85,22.88,50900.0,16.154,16.2035,16.154,16.1752,50900.0
2013-09-06 14:00:00,22.88,22.91,22.88,22.9,43600.0,16.1752,16.1964,16.1752,16.1893,43600.0
2013-09-06 14:30:00,22.91,22.95,22.87,22.91,80400.0,16.1964,16.2247,16.1681,16.1964,80400.0
2013-09-06 15:00:00,22.91,22.92,22.76,22.76,122900.0,16.1964,16.2035,16.0904,16.0904,122900.0
2013-09-06 15:30:00,22.77,22.78,22.68,22.69,295600.0,16.0974,16.1045,16.0338,16.0409,295600.0
2013-09-09 09:30:00,22.67,22.88,22.67,22.79,74400.0,16.0267,16.1752,16.0267,16.1116,74400.0
2013-09-09 10:00:00,22.79,22.83,22.73,22.77,149000.0,16.1116,16.1398,16.0691,16.0974,149000.0
2013-09-09 10:30:00,22.77,22.85,22.77,22.83,116600.0,16.0974,16.154,16.0974,16.1398,116600.0
2013-09-09 11:00:00,22.82,22.83,22.8,22.81,166200.0,16.1328,16.1398,16.1186,16.1257,166200.0
2013-09-09 11:30:00,22.8,22.85,22.8,22.81,74700.0,16.1186,16.154,16.1186,16.1257,74700.0
2013-09-09 12:00:00,22.82,22.85,22.8,22.8,188800.0,16.1328,16.154,16.1186,16.1186,188800.0
2013-09-09 12:30:00,22.8,22.8,22.72,22.78,86600.0,16.1186,16.1186,16.0621,16.1045,86600.0
2013-09-09 13:00:00,22.78,22.8,22.76,22.79,88000.0,16.1045,16.1186,16.0904,16.1116,88000.0
2013-09-09 13:30:00,22.79,22.86,22.78,22.84,65300.0,16.1116,16.161,16.1045,16.1469,65300.0
2013-09-09 14:00:00,22.83,22.84,22.82,22.83,54000.0,16.1398,16.1469,16.1328,16.1398,54000.0
2013-09-09 14:30:00,22.82,22.83,22.82,22.83,64300.0,16.1328,16.1398,16.1328,16.1398,64300.0
2013-09-09 15:00:00,22.82,22.83,22.79,22.81,111000.0,16.1328,16.1398,16.1116,16.1257,111000.0
2013-09-09 15:30:00,22.81,22.92,22.81,22.9,390200.0,16.1257,16.2035,16.1257,16.1893,390200.0
2013-09-10 09:30:00,23.1,23.12,22.95,23.0,140900.0,16.3307,16.3449,16.2247,16.26,140900.0
2013-09-10 10:00:00,23.01,23.07,22.94,23.05,77500.0,16.2671,16.3095,16.2176,16.2954,77500.0
2013-09-10 10:30:00,23.09,23.24,23.07,23.17,58900.0,16.3236,16.4297,16.3095,16.3802,58900.0
2013-09-10 11:00:00,23.18,23.23,23.16,23.2,67300.0,16.3873,16.4226,16.3731,16.4014,67300.0
2013-09-10 11:30:00,23.19,23.2,23.11,23.14,34400.0,16.3943,16.4014,16.3378,16.359,34400.0
2013-09-10 12:00:00,23.14,23.16,23.07,23.08,21000.0,16.359,16.3731,16.3095,16.3166,21000.0
2013-09-10 12:30:00,23.09,23.13,23.07,23.12,19600.0,16.3236,16.3519,16.3095,16.3449,19600.0
2013-09-10 13:00:00,23.12,23.12,23.06,23.07,30800.0,16.3449,16.3449,16.3024,16.3095,30800.0
2013-09-10 13:30:00,23.07,23.07,22.96,22.98,41000.0,16.3095,16.3095,16.2317,16.2459,41000.0
2013-09-10 14:00:00,22.98,23.01,22.94,23.0,36000.0,16.2459,16.2671,16.2176,16.26,36000.0
2013-09-10 14:30:00,22.99,23.01,22.97,23.0,31100.0,16.253,16.2671,16.2388,16.26,31100.0
2013-09-10 15:00:00,23.0,23.08,22.97,23.06,114600.0,16.26,16.3166,16.2388,16.3024,114600.0
2013-09-10 15:30:00,23.07,23.1,23.03,23.09,95100.0,16.3095,16.3307,16.2812,16.3236,95100.0
2013-09-11 09:30:00,23.15,23.16,22.84,22.86,84300.0,16.3661,16.3731,16.1469,16.161,84300.0
2013-09-11 10:00:00,22.88,22.9,22.83,22.88,66300.0,16.1752,16.1893,16.1398,16.1752,66300.0
2013-09-11 10:30:00,22.87,22.99,22.87,22.87,81200.0,16.1681,16.253,16.1681,16.1681,81200.0
2013-09-11 11:00:00,22.88,22.91,22.84,22.87,33900.0,16.1752,16.1964,16.1469,16.1681,33900.0
2013-09-11 11:30:00,22.87,22.97,22.86,22.94,29400.0,16.1681,16.2388,16.161,16.2176,29400.0
2013-09-11 12:00:00,22.94,22.95,22.84,22.89,63300.0,16.2176,16.2247,16.1469,16.1823,63300.0
2013-09-11 12:30:00,22.9,22.91,22.81,22.88,80300.0,16.1893,16.1964,16.1257,16.1752,80300.0
2013-09-11 13:00:00,22.88,22.97,22.88,22.97,45200.0,16.1752,16.2388,16.1752,16.2388,45200.0
2013-09-11 13:30:00,22.97,23.0,22.96,22.98,44400.0,16.2388,16.26,16.2317,16.2459,44400.0
2013-09-11 14:00:00,22.98,23.02,22.93,22.94,76200.0,16.2459,16.2742,16.2105,16.2176,76200.0
2013-09-11 14:30:00,22.94,22.99,22.91,22.98,60100.0,16.2176,16.253,16.1964,16.2459,60100.0
2013-09-11 15:00:00,22.99,23.01,22.95,22.97,72300.0,16.253,16.2671,16.2247,16.2388,72300.0
2013-09-11 15:30:00,22.97,23.1,22.97,23.1,276300.0,16.2388,16.3307,16.2388,16.3307,276300.0
2013-09-12 09:30:00,23.07,23.19,22.98,23.19,41000.0,16.3095,16.3943,16.2459,16.3943,41000.0
2013-09-12 10:00:00,23.19,23.28,23.17,23.27,51400.0,16.3943,16.458,16.3802,16.4509,51400.0
2013-09-12 10:30:00,23.27,23.28,23.2,23.25,48600.0,16.4509,16.458,16.4014,16.4368,48600.0
2013-09-12 11:00:00,23.25,23.34,23.23,23.26,200600.0,16.4368,16.5004,16.4226,16.4438,200600.0
2013-09-12 11:30:00,23.27,23.28,23.19,23.26,38800.0,16.4509,16.458,16.3943,16.4438,38800.0
2013-09-12 12:00:00,23.25,23.26,23.21,23.26,42700.0,16.4368,16.4438,16.4085,16.4438,42700.0
2013-09-12 12:30:00,23.26,23.3,23.18,23.23,115600.0,16.4438,16.4721,16.3873,16.4226,115600.0
2013-09-12 13:00:00,23.23,23.28,23.21,23.23,29400.0,16.4226,16.458,16.4085,16.4226,29400.0
2013-09-12 13:30:00,23.23,23.27,23.21,23.27,47700.0,16.4226,16.4509,16.4085,16.4509,47700.0
2013-09-12 14:00:00,23.26,23.27,23.22,23.25,56500.0,16.4438,16.4509,16.4156,16.4368,56500.0
2013-09-12 14:30:00,23.24,23.28,23.22,23.26,67700.0,16.4297,16.458,16.4156,16.4438,67700.0
2013-09-12 15:00:00,23.27,23.3,23.23,23.29,65400.0,16.4509,16.4721,16.4226,16.465,65400.0
2013-09-12 15:30:00,23.29,23.37,23.27,23.3,244000.0,16.465,16.5216,16.4509,16.4721,244000.0
2013-09-13 09:30:00,23.39,23.43,23.24,23.31,88200.0,16.5357,16.564,16.4297,16.4792,88200.0
2013-09-13 10:00:00,23.31,23.34,23.19,23.21,32900.0,16.4792,16.5004,16.3943,16.4085,32900.0
2013-09-13 10:30:00,23.23,23.24,23.17,23.19,56100.0,16.4226,16.4297,16.3802,16.3943,56100.0
2013-09-13 11:00:00,23.19,23.24,23.16,23.19,74800.0,16.3943,16.4297,16.3731,16.3943,74800.0
2013-09-13 11:30:00,23.19,23.2,23.16,23.18,51600.0,16.3943,16.4014,16.3731,16.3873,51600.0
2013-09-13 12:00:00,23.18,23.21,23.15,23.15,49000.0,16.3873,16.4085,16.3661,16.3661,49000.0
2013-09-13 12:30:00,23.16,23.19,23.14,23.17,29900.0,16.3731,16.3943,16.359,16.3802,29900.0
2013-09-13 13:00:00,23.17,23.18,23.1,23.13,40700.0,16.3802,16.3873,16.3307,16.3519,40700.0
2013-09-13 13:30:00,23.12,23.12,23.06,23.07,42900.0,16.3449,16.3449,16.3024,16.3095,42900.0
2013-09-13 14:00:00,23.07,23.1,23.05,23.06,43200.0,16.3095,16.3307,16.2954,16.3024,43200.0
2013-09-13 14:30:00,23.07,23.12,23.06,23.11,43900.0,16.3095,16.3449,16.3024,16.3378,43900.0
2013-09-13 15:00:00,23.1,23.1,22.89,22.9,181200.0,16.3307,16.3307,16.1823,16.1893,181200.0
2013-09-13 15:30:00,22.9,22.99,22.87,22.97,368800.0,16.1893,16.253,16.1681,16.2388,368800.0
2013-09-16 09:30:00,23.21,23.33,23.1,23.1,54900.0,16.4085,16.4933,16.3307,16.3307,54900.0
2013-09-16 10:00:00,23.11,23.2,23.04,23.17,77400.0,16.3378,16.4014,16.2883,16.3802,77400.0
2013-09-16 10:30:00,23.17,23.21,23.13,23.16,40500.0,16.3802,16.4085,16.3519,16.3731,40500.0
2013-09-16 11:00:00,23.17,23.17,23.02,23.08,64800.0,16.3802,16.3802,16.2742,16.3166,64800.0
2013-09-16 11:30:00,23.08,23.11,23.05,23.11,57500.0,16.3166,16.3378,16.2954,16.3378,57500.0
2013-09-16 12:00:00,23.11,23.16,23.09,23.14,64600.0,16.3378,16.3731,16.3236,16.359,64600.0
2013-09-16 12:30:00,23.13,23.16,23.12,23.12,33600.0,16.3519,16.3731,16.3449,16.3449,33600.0
2013-09-16 13:00:00,23.12,23.13,23.03,23.03,91300.0,16.3449,16.3519,16.2812,16.2812,91300.0
2013-09-16 13:30:00,23.02,23.03,22.94,23.01,58100.0,16.2742,16.2812,16.2176,16.2671,58100.0
2013-09-16 14:00:00,23.01,23.03,22.98,23.02,49400.0,16.2671,16.2812,16.2459,16.2742,49400.0
2013-09-16 14:30:00,23.01,23.01,22.95,22.97,98700.0,16.2671,16.2671,16.2247,16.2388,98700.0
2013-09-16 15:00:00,22.97,23.0,22.94,22.94,53700.0,16.2388,16.26,16.2176,16.2176,53700.0
2013-09-16 15:30:00,22.95,22.97,22.9,22.96,191500.0,16.2247,16.2388,16.1893,16.2317,191500.0
2013-09-17 09:30:00,23.02,23.14,22.97,23.06,59200.0,16.2742,16.359,16.2388,16.3024,59200.0
2013-09-17 10:00:00,23.06,23.12,23.03,23.09,49900.0,16.3024,16.3449,16.2812,16.3236,49900.0
2013-09-17 10:30:00,23.09,23.12,23.06,23.08,74300.0,16.3236,16.3449,16.3024,16.3166,74300.0
2013-09-17 11:00:00,23.09,23.1,23.03,23.04,67300.0,16.3236,16.3307,16.2812,16.2883,67300.0
2013-09-17 11:30:00,23.04,23.08,23.02,23.08,47800.0,16.2883,16.3166,16.2742,16.3166,47800.0
2013-09-17 12:00:00,23.09,23.09,23.04,23.05,43600.0,16.3236,16.3236,16.2883,16.2954,43600.0
2013-09-17 12:30:00,23.05,23.05,23.0,23.01,98900.0,16.2954,16.2954,16.26,16.2671,98900.0
2013-09-17 13:00:00,23.01,23.15,23.01,23.14,61800.0,16.2671,16.3661,16.2671,16.359,61800.0
2013-09-17 13:30:00,23.14,23.18,23.12,23.17,41000.0,16.359,16.3873,16.3449,16.3802,41000.0
2013-09-17 14:00:00,23.17,23.18,23.07,23.08,141800.0,16.3802,16.3873,16.3095,16.3166,141800.0
2013-09-17 14:30:00,23.08,23.1,23.05,23.09,67900.0,16.3166,16.3307,16.2954,16.3236,67900.0
2013-09-17 15:00:00,23.08,23.09,23.05,23.05,63100.0,16.3166,16.3236,16.2954,16.2954,63100.0
2013-09-17 15:30:00,23.05,23.06,22.98,23.03,223600.0,16.2954,16.3024,16.2459,16.2812,223600.0
2013-09-18 09:30:00,22.96,22.96,22.76,22.9,190200.0,16.2317,16.2317,16.0904,16.1893,190200.0
2013-09-18 10:00:00,22.88,22.91,22.85,22.88,67700.0,16.1752,16.1964,16.154,16.1752,67700.0
2013-09-18 10:30:00,22.89,22.99,22.85,22.98,83400.0,16.1823,16.253,16.154,16.2459,83400.0
2013-09-18 11:00:00,22.98,22.98,22.92,22.96,68500.0,16.2459,16.2459,16.2035,16.2317,68500.0
2013-09-18 11:30:00,22.96,22.97,22.84,22.85,54100.0,16.2317,16.2388,16.1469,16.154,54100.0
2013-09-18 12:00:00,22.85,22.9,22.85,22.88,48400.0,16.154,16.1893,16.154,16.1752,48400.0
2013-09-18 12:30:00,22.89,22.9,22.87,22.88,31000.0,16.1823,16.1893,16.1681,16.1752,31000.0
2013-09-18 13:00:00,22.89,22.91,22.85,22.86,34500.0,16.1823,16.1964,16.154,16.161,34500.0
2013-09-18 13:30:00,22.86,22.93,22.85,22.92,25400.0,16.161,16.2105,16.154,16.2035,25400.0
2013-09-18 14:00:00,22.92,23.13,22.92,23.03,165500.0,16.2035,16.3519,16.2035,16.2812,165500.0
2013-09-18 14:30:00,23.04,23.18,23.02,23.17,65900.0,16.2883,16.3873,16.2742,16.3802,65900.0
2013-09-18 15:00:00,23.16,23.23,23.11,23.11,81500.0,16.3731,16.4226,16.3378,16.3378,81500.0
2013-09-18 15:30:00,23.12,23.15,23.04,23.04,213200.0,16.3449,16.3661,16.2883,16.2883,213200.0
2013-09-19 09:30:00,23.06,23.17,22.98,23.13,58600.0,16.3024,16.3802,16.2459,16.3519,58600.0
2013-09-19 10:00:00,23.12,23.16,23.01,23.15,45200.0,16.3449,16.3731,16.2671,16.3661,45200.0
2013-09-19 10:30:00,23.16,23.17,23.09,23.13,59500.0,16.3731,16.3802,16.3236,16.3519,59500.0
2013-09-19 11:00:00,23.13,23.2,23.12,23.16,37900.0,16.3519,16.4014,16.3449,16.3731,37900.0
2013-09-19 11:30:00,23.16,23.17,23.1,23.14,35700.0,16.3731,16.3802,16.3307,16.359,35700.0
2013-09-19 12:00:00,23.14,23.17,23.09,23.13,49800.0,16.359,16.3802,16.3236,16.3519,49800.0
2013-09-19 12:30:00,23.13,23.16,23.12,23.12,30900.0,16.3519,16.3731,16.3449,16.3449,30900.0
2013-09-19 13:00:00,23.14,23.14,23.06,23.08,40500.0,16.359,16.359,16.3024,16.3166,40500.0
2013-09-19 13:30:00,23.08,23.12,23.07,23.09,18400.0,16.3166,16.3449,16.3095,16.3236,18400.0
2013-09-19 14:00:00,23.09,23.14,23.08,23.13,32100.0,16.3236,16.359,16.3166,16.3519,32100.0
2013-09-19 14:30:00,23.13,23.18,23.11,23.17,35600.0,16.3519,16.3873,16.3378,16.3802,35600.0
2013-09-19 15:00:00,23.17,23.19,23.16,23.16,67700.0,16.3802,16.3943,16.3731,16.3731,67700.0
2013-09-19 15:30:00,23.17,23.21,23.16,23.2,75800.0,16.3802,16.4085,16.3731,16.4014,75800.0
2013-09-20 09:30:00,23.31,23.35,23.18,23.31,212300.0,16.4792,16.5075,16.3873,16.4792,212300.0
2013-09-20 10:00:00,23.31,23.38,23.28,23.34,27000.0,16.4792,16.5287,16.458,16.5004,27000.0
2013-09-20 10:30:00,23.33,23.38,23.33,23.36,26700.0,16.4933,16.5287,16.4933,16.5145,26700.0
2013-09-20 11:00:00,23.37,23.4,23.33,23.4,47100.0,16.5216,16.5428,16.4933,16.5428,47100.0
2013-09-20 11:30:00,23.4,23.47,23.37,23.44,110900.0,16.5428,16.5923,16.5216,16.5711,110900.0
2013-09-20 12:00:00,23.44,23.5,23.43,23.48,51900.0,16.5711,16.6135,16.564,16.5994,51900.0
2013-09-20 12:30:00,23.48,23.51,23.45,23.49,41200.0,16.5994,16.6206,16.5782,16.6064,41200.0
2013-09-20 13:00:00,23.49,23.51,23.48,23.49,56800.0,16.6064,16.6206,16.5994,16.6064,56800.0
2013-09-20 13:30:00,23.49,23.49,23.44,23.44,47600.0,16.6064,16.6064,16.5711,16.5711,47600.0
2013-09-20 14:00:00,23.45,23.46,23.39,23.4,54100.0,16.5782,16.5852,16.5357,16.5428,54100.0
2013-09-20 14:30:00,23.39,23.43,23.34,23.41,66200.0,16.5357,16.564,16.5004,16.5499,66200.0
2013-09-20 15:00:00,23.41,23.44,23.39,23.42,98900.0,16.5499,16.5711,16.5357,16.5569,98900.0
2013-09-20 15:30:00,23.42,23.46,23.39,23.4,352400.0,16.5569,16.5852,16.5357,16.5428,352400.0
2013-09-23 09:30:00,23.34,23.42,23.12,23.25,56400.0,16.5004,16.5569,16.3449,16.4368,56400.0
2013-09-23 10:00:00,23.27,23.32,23.18,23.19,44300.0,16.4509,16.4862,16.3873,16.3943,44300.0
2013-09-23 10:30:00,23.19,23.22,23.08,23.08,38700.0,16.3943,16.4156,16.3166,16.3166,38700.0
2013-09-23 11:00:00,23.08,23.14,23.08,23.13,51100.0,16.3166,16.359,16.3166,16.3519,51100.0
2013-09-23 11:30:00,23.12,23.18,23.12,23.16,43900.0,16.3449,16.3873,16.3449,16.3731,43900.0
2013-09-23 12:00:00,23.16,23.2,23.15,23.19,27000.0,16.3731,16.4014,16.3661,16.3943,27000.0
2013-09-23 12:30:00,23.19,23.24,23.19,23.2,27500.0,16.3943,16.4297,16.3943,16.4014,27500.0
2013-09-23 13:00:00,23.2,23.2,23.17,23.19,20600.0,16.4014,16.4014,16.3802,16.3943,20600.0
2013-09-23 13:30:00,23.19,23.2,23.15,23.2,98600.0,16.3943,16.4014,16.3661,16.4014,98600.0
2013-09-23 14:00:00,23.2,23.22,23.13,23.14,39900.0,16.4014,16.4156,16.3519,16.359,39900.0
2013-09-23 14:30:00,23.14,23.16,23.13,23.14,75800.0,16.359,16.3731,16.3519,16.359,75800.0
2013-09-23 15:00:00,23.14,23.16,23.13,23.14,159000.0,16.359,16.3731,16.3519,16.359,159000.0
2013-09-23 15:30:00,23.14,23.17,23.13,23.14,243400.0,16.359,16.3802,16.3519,16.359,243400.0
2013-09-24 09:30:00,23.12,23.17,23.04,23.08,59800.0,16.3449,16.3802,16.2883,16.3166,59800.0
2013-09-24 10:00:00,23.07,23.1,23.01,23.1,15400.0,16.3095,16.3307,16.2671,16.3307,15400.0
2013-09-24 10:30:00,23.09,23.14,23.06,23.06,26600.0,16.3236,16.359,16.3024,16.3024,26600.0
2013-09-24 11:00:00,23.07,23.11,23.05,23.06,31200.0,16.3095,16.3378,16.2954,16.3024,31200.0
2013-09-24 11:30:00,23.07,23.13,23.07,23.11,21500.0,16.3095,16.3519,16.3095,16.3378,21500.0
2013-09-24 12:00:00,23.11,23.13,23.06,23.08,39200.0,16.3378,16.3519,16.3024,16.3166,39200.0
2013-09-24 12:30:00,23.09,23.11,23.06,23.11,47900.0,16.3236,16.3378,16.3024,16.3378,47900.0
2013-09-24 13:00:00,23.11,23.16,23.09,23.16,22700.0,16.3378,16.3731,16.3236,16.3731,22700.0
2013-09-24 13:30:00,23.16,23.16,23.11,23.13,73600.0,16.3731,16.3731,16.3378,16.3519,73600.0
2013-09-24 14:00:00,23.14,23.16,23.08,23.08,57200.0,16.359,16.3731,16.3166,16.3166,57200.0
2013-09-24 14:30:00,23.08,23.17,23.08,23.15,52400.0,16.3166,16.3802,16.3166,16.3661,52400.0
2013-09-24 15:00:00,23.15,23.25,23.13,23.23,74300.0,16.3661,16.4368,16.3519,16.4226,74300.0
2013-09-24 15:30:00,23.23,23.24,23.17,23.22,224200.0,16.4226,16.4297,16.3802,16.4156,224200.0
2013-09-25 09:30:00,23.29,23.33,23.17,23.24,44500.0,16.465,16.4933,16.3802,16.4297,44500.0
2013-09-25 10:00:00,23.23,23.33,23.22,23.3,45900.0,16.4226,16.4933,16.4156,16.4721,45900.0
2013-09-25 10:30:00,23.29,23.34,23.28,23.33,26200.0,16.465,16.5004,16.458,16.4933,26200.0
2013-09-25 11:00:00,23.33,23.45,23.28,23.44,45900.0,16.4933,16.5782,16.458,16.5711,45900.0
2013-09-25 11:30:00,23.44,23.58,23.44,23.58,50800.0,16.5711,16.6701,16.5711,16.6701,50800.0
2013-09-25 12:00:00,23.57,23.59,23.54,23.56,46300.0,16.663,16.6771,16.6418,16.6559,46300.0
2013-09-25 12:30:00,23.56,23.61,23.55,23.58,22100.0,16.6559,16.6913,16.6488,16.6701,22100.0
2013-09-25 13:00:00,23.58,23.59,23.53,23.55,24900.0,16.6701,16.6771,16.6347,16.6488,24900.0
2013-09-25 13:30:00,23.54,23.62,23.51,23.61,91300.0,16.6418,16.6983,16.6206,16.6913,91300.0
2013-09-25 14:00:00,23.61,23.66,23.6,23.64,136900.0,16.6913,16.7266,16.6842,16.7125,136900.0
2013-09-25 14:30:00,23.63,23.65,23.6,23.61,165300.0,16.7054,16.7195,16.6842,16.6913,165300.0
2013-09-25 15:00:00,23.61,23.62,23.5,23.5,103900.0,16.6913,16.6983,16.6135,16.6135,103900.0
2013-09-25 15:30:00,23.5,23.53,23.48,23.49,257600.0,16.6135,16.6347,16.5994,16.6064,257600.0
2013-09-26 09:30:00,23.58,23.81,23.5,23.76,56600.0,16.6701,16.8327,16.6135,16.7973,56600.0
2013-09-26 10:00:00,23.76,23.82,23.6,23.6,80100.0,16.7973,16.8397,16.6842,16.6842,80100.0
2013-09-26 10:30:00,23.62,23.62,23.39,23.41,68200.0,16.6983,16.6983,16.5357,16.5499,68200.0
2013-09-26 11:00:00,23.41,23.43,23.35,23.4,42700.0,16.5499,16.564,16.5075,16.5428,42700.0
2013-09-26 11:30:00,23.41,23.42,23.35,23.39,45900.0,16.5499,16.5569,16.5075,16.5357,45900.0
2013-09-26 12:00:00,23.39,23.4,23.31,23.39,42900.0,16.5357,16.5428,16.4792,16.5357,42900.0
2013-09-26 12:30:00,23.39,23.39,23.33,23.35,22900.0,16.5357,16.5357,16.4933,16.5075,22900.0
2013-09-26 13:00:00,23.36,23.4,23.35,23.36,41900.0,16.5145,16.5428,16.5075,16.5145,41900.0
2013-09-26 13:30:00,23.37,23.38,23.28,23.29,47400.0,16.5216,16.5287,16.458,16.465,47400.0
2013-09-26 14:00:00,23.3,23.32,23.23,23.23,65100.0,16.4721,16.4862,16.4226,16.4226,65100.0
2013-09-26 14:30:00,23.24,23.24,23.15,23.15,123700.0,16.4297,16.4297,16.3661,16.3661,123700.0
2013-09-26 15:00:00,23.15,23.2,23.14,23.18,55000.0,16.3661,16.4014,16.359,16.3873,55000.0
2013-09-26 15:30:00,23.18,23.3,23.17,23.3,163100.0,16.3873,16.4721,16.3802,16.4721,163100.0
2013-09-27 09:30:00,23.12,23.15,22.94,22.99,65100.0,16.3449,16.3661,16.2176,16.253,65100.0
2013-09-27 10:00:00,22.99,23.0,22.89,22.99,75400.0,16.253,16.26,16.1823,16.253,75400.0
2013-09-27 10:30:00,23.0,23.1,23.0,23.06,31500.0,16.26,16.3307,16.26,16.3024,31500.0
2013-09-27 11:00:00,23.08,23.09,23.01,23.05,33100.0,16.3166,16.3236,16.2671,16.2954,33100.0
2013-09-27 11:30:00,23.06,23.08,22.98,22.98,26000.0,16.3024,16.3166,16.2459,16.2459,26000.0
2013-09-27 12:00:00,22.98,23.03,22.96,23.01,21500.0,16.2459,16.2812,16.2317,16.2671,21500.0
2013-09-27 12:30:00,23.01,23.01,22.96,22.97,31800.0,16.2671,16.2671,16.2317,16.2388,31800.0
2013-09-27 13:00:00,22.97,23.01,22.95,22.96,29300.0,16.2388,16.2671,16.2247,16.2317,29300.0
2013-09-27 13:30:00,22.96,23.03,22.95,23.01,31300.0,16.2317,16.2812,16.2247,16.2671,31300.0
2013-09-27 14:00:00,23.01,23.01,22.95,23.0,43000.0,16.2671,16.2671,16.2247,16.26,43000.0
2013-09-27 14:30:00,23.0,23.02,22.95,23.0,45300.0,16.26,16.2742,16.2247,16.26,45300.0
2013-09-27 15:00:00,22.99,23.01,22.98,22.99,65200.0,16.253,16.2671,16.2459,16.253,65200.0
2013-09-27 15:30:00,22.98,23.04,22.98,22.99,154500.0,16.2459,16.2883,16.2459,16.253,154500.0
2013-09-30 09:30:00,22.77,22.92,22.75,22.84,40700.0,16.0974,16.2035,16.0833,16.1469,40700.0
2013-09-30 10:00:00,22.85,22.88,22.8,22.88,22400.0,16.154,16.1752,16.1186,16.1752,22400.0
2013-09-30 10:30:00,22.89,23.03,22.86,22.97,33100.0,16.1823,16.2812,16.161,16.2388,33100.0
2013-09-30 11:00:00,22.96,22.98,22.87,22.93,37300.0,16.2317,16.2459,16.1681,16.2105,37300.0
2013-09-30 11:30:00,22.93,23.01,22.9,23.01,22000.0,16.2105,16.2671,16.1893,16.2671,22000.0
2013-09-30 12:00:00,23.0,23.0,22.92,22.96,29900.0,16.26,16.26,16.2035,16.2317,29900.0
2013-09-30 12:30:00,22.97,22.98,22.94,22.97,15200.0,16.2388,16.2459,16.2176,16.2388,15200.0
2013-09-30 13:00:00,22.98,23.02,22.96,23.0,30300.0,16.2459,16.2742,16.2317,16.26,30300.0
2013-09-30 13:30:00,23.0,23.05,22.97,23.02,43500.0,16.26,16.2954,16.2388,16.2742,43500.0
2013-09-30 14:00:00,23.03,23.08,23.01,23.05,39700.0,16.2812,16.3166,16.2671,16.2954,39700.0
2013-09-30 14:30:00,23.06,23.1,23.05,23.08,43900.0,16.3024,16.3307,16.2954,16.3166,43900.0
2013-09-30 15:00:00,23.08,23.08,23.0,23.0,55300.0,16.3166,16.3166,16.26,16.26,55300.0
2013-09-30 15:30:00,23.01,23.09,23.0,23.06,133400.0,16.2671,16.3236,16.26,16.3024,133400.0
2013-10-01 09:30:00,23.03,23.24,23.0,23.12,59100.0,16.2812,16.4297,16.26,16.3449,59100.0
2013-10-01 10:00:00,23.12,23.23,23.02,23.1,51100.0,16.3449,16.4226,16.2742,16.3307,51100.0
2013-10-01 10:30:00,23.11,23.18,23.07,23.09,47700.0,16.3378,16.3873,16.3095,16.3236,47700.0
2013-10-01 11:00:00,23.1,23.23,23.09,23.19,38600.0,16.3307,16.4226,16.3236,16.3943,38600.0
2013-10-01 11:30:00,23.19,23.27,23.17,23.25,28200.0,16.3943,16.4509,16.3802,16.4368,28200.0
2013-10-01 12:00:00,23.25,23.28,23.23,23.28,30300.0,16.4368,16.458,16.4226,16.458,30300.0
2013-10-01 12:30:00,23.27,23.27,23.15,23.18,38500.0,16.4509,16.4509,16.3661,16.3873,38500.0
2013-10-01 13:00:00,23.18,23.21,23.16,23.17,39600.0,16.3873,16.4085,16.3731,16.3802,39600.0
2013-10-01 13:30:00,23.18,23.22,23.15,23.21,36900.0,16.3873,16.4156,16.3661,16.4085,36900.0
2013-10-01 14:00:00,23.19,23.2,23.06,23.07,44600.0,16.3943,16.4014,16.3024,16.3095,44600.0
2013-10-01 14:30:00,23.08,23.17,23.07,23.16,34400.0,16.3166,16.3802,16.3095,16.3731,34400.0
2013-10-01 15:00:00,23.15,23.21,23.14,23.19,59900.0,16.3661,16.4085,16.359,16.3943,59900.0
2013-10-01 15:30:00,23.19,23.22,23.13,23.21,195200.0,16.3943,16.4156,16.3519,16.4085,195200.0
2013-10-02 09:30:00,23.09,23.13,22.94,22.96,39100.0,16.3236,16.3519,16.2176,16.2317,39100.0
2013-10-02 10:00:00,22.96,22.96,22.85,22.9,40000.0,16.2317,16.2317,16.154,16.1893,40000.0
2013-10-02 10:30:00,22.9,22.96,22.87,22.92,55000.0,16.1893,16.2317,16.1681,16.2035,55000.0
2013-10-02 11:00:00,22.91,23.09,22.9,23.07,33400.0,16.1964,16.3236,16.1893,16.3095,33400.0
2013-10-02 11:30:00,23.07,23.1,23.03,23.07,30300.0,16.3095,16.3307,16.2812,16.3095,30300.0
2013-10-02 12:00:00,23.07,23.1,23.03,23.04,27100.0,16.3095,16.3307,16.2812,16.2883,27100.0
2013-10-02 12:30:00,23.05,23.12,23.05,23.1,41800.0,16.2954,16.3449,16.2954,16.3307,41800.0
2013-10-02 13:00:00,23.1,23.19,23.1,23.19,23600.0,16.3307,16.3943,16.3307,16.3943,23600.0
2013-10-02 13:30:00,23.19,23.19,23.12,23.12,31100.0,16.3943,16.3943,16.3449,16.3449,31100.0
2013-10-02 14:00:00,23.12,23.12,23.08,23.08,30500.0,16.3449,16.3449,16.3166,16.3166,30500.0
2013-10-02 14:30:00,23.08,23.09,23.03,23.06,51000.0,16.3166,16.3236,16.2812,16.3024,51000.0
2013-10-02 15:00:00,23.05,23.08,23.02,23.05,82900.0,16.2954,16.3166,16.2742,16.2954,82900.0
2013-10-02 15:30:00,23.05,23.09,23.0,23.03,139000.0,16.2954,16.3236,16.26,16.2812,139000.0
2013-10-03 09:30:00,22.96,23.0,22.74,22.76,48200.0,16.2317,16.26,16.0762,16.0904,48200.0
2013-10-03 10:00:00,22.75,22.77,22.62,22.69,67500.0,16.0833,16.0974,15.9914,16.0409,67500.0
2013-10-03 10:30:00,22.69,22.72,22.65,22.67,19300.0,16.0409,16.0621,16.0126,16.0267,19300.0
2013-10-03 11:00:00,22.67,22.72,22.61,22.61,26100.0,16.0267,16.0621,15.9843,15.9843,26100.0
2013-10-03 11:30:00,22.61,22.65,22.53,22.56,46700.0,15.9843,16.0126,15.9278,15.949,46700.0
2013-10-03 12:00:00,22.56,22.58,22.52,22.57,31200.0,15.949,15.9631,15.9207,15.956,31200.0
2013-10-03 12:30:00,22.57,22.59,22.54,22.58,29700.0,15.956,15.9702,15.9348,15.9631,29700.0
2013-10-03 13:00:00,22.59,22.66,22.57,22.63,98300.0,15.9702,16.0197,15.956,15.9984,98300.0
2013-10-03 13:30:00,22.63,22.67,22.63,22.65,135600.0,15.9984,16.0267,15.9984,16.0126,135600.0
2013-10-03 14:00:00,22.66,22.71,22.61,22.71,162200.0,16.0197,16.055,15.9843,16.055,162200.0
2013-10-03 14:30:00,22.73,22.84,22.69,22.82,68100.0,16.0691,16.1469,16.0409,16.1328,68100.0
2013-10-03 15:00:00,22.81,22.83,22.78,22.81,48400.0,16.1257,16.1398,16.1045,16.1257,48400.0
2013-10-03 15:30:00,22.81,22.82,22.76,22.77,131000.0,16.1257,16.1328,16.0904,16.0974,131000.0
2013-10-04 09:30:00,22.74,22.89,22.72,22.86,27000.0,16.0762,16.1823,16.0621,16.161,27000.0
2013-10-04 10:00:00,22.86,22.94,22.83,22.93,32900.0,16.161,16.2176,16.1398,16.2105,32900.0
2013-10-04 10:30:00,22.94,23.01,22.94,23.0,35400.0,16.2176,16.2671,16.2176,16.26,35400.0
2013-10-04 11:00:00,23.01,23.06,22.99,23.04,19000.0,16.2671,16.3024,16.253,16.2883,19000.0
2013-10-04 11:30:00,23.04,23.1,23.04,23.1,16500.0,16.2883,16.3307,16.2883,16.3307,16500.0
2013-10-04 12:00:00,23.09,23.17,23.09,23.16,61100.0,16.3236,16.3802,16.3236,16.3731,61100.0
2013-10-04 12:30:00,23.16,23.19,23.13,23.14,66200.0,16.3731,16.3943,16.3519,16.359,66200.0
2013-10-04 13:00:00,23.13,23.18,23.12,23.18,36600.0,16.3519,16.3873,16.3449,16.3873,36600.0
2013-10-04 13:30:00,23.18,23.2,23.16,23.16,26600.0,16.3873,16.4014,16.3731,16.3731,26600.0
2013-10-04 14:00:00,23.16,23.24,23.16,23.24,37100.0,16.3731,16.4297,16.3731,16.4297,37100.0
2013-10-04 14:30:00,23.24,23.3,23.23,23.29,41300.0,16.4297,16.4721,16.4226,16.465,41300.0
2013-10-04 15:00:00,23.29,23.29,23.24,23.24,41200.0,16.465,16.465,16.4297,16.4297,41200.0
2013-10-04 15:30:00,23.24,23.25,23.07,23.08,291000.0,16.4297,16.4368,16.3095,16.3166,291000.0
2013-10-07 09:30:00,22.75,22.79,22.5,22.55,141500.0,16.0833,16.1116,15.9065,15.9419,141500.0
2013-10-07 10:00:00,22.56,22.64,22.5,22.59,113000.0,15.949,16.0055,15.9065,15.9702,113000.0
2013-10-07 10:30:00,22.58,22.63,22.48,22.51,95600.0,15.9631,15.9984,15.8924,15.9136,95600.0
2013-10-07 11:00:00,22.51,22.62,22.49,22.6,59100.0,15.9136,15.9914,15.8995,15.9772,59100.0
2013-10-07 11:30:00,22.59,22.62,22.51,22.58,78100.0,15.9702,15.9914,15.9136,15.9631,78100.0
2013-10-07 12:00:00,22.58,22.58,22.46,22.46,45900.0,15.9631,15.9631,15.8783,15.8783,45900.0
2013-10-07 12:30:00,22.46,22.49,22.41,22.42,67200.0,15.8783,15.8995,15.8429,15.85,67200.0
2013-10-07 13:00:00,22.42,22.48,22.42,22.44,37500.0,15.85,15.8924,15.85,15.8641,37500.0
2013-10-07 13:30:00,22.44,22.47,22.4,22.45,55100.0,15.8641,15.8853,15.8358,15.8712,55100.0
2013-10-07 14:00:00,22.46,22.46,22.4,22.42,67700.0,15.8783,15.8783,15.8358,15.85,67700.0
2013-10-07 14:30:00,22.42,22.42,22.39,22.41,65400.0,15.85,15.85,15.8288,15.8429,65400.0
2013-10-07 15:00:00,22.41,22.41,22.36,22.37,81900.0,15.8429,15.8429,15.8076,15.8146,81900.0
2013-10-07 15:30:00,22.37,22.38,22.31,22.33,288100.0,15.8146,15.8217,15.7722,15.7864,288100.0
2013-10-08 09:30:00,22.27,22.27,22.0,22.18,138800.0,15.7439,15.7439,15.5531,15.6803,138800.0
2013-10-08 10:00:00,22.17,22.29,22.14,22.21,123200.0,15.6732,15.7581,15.652,15.7015,123200.0
2013-10-08 10:30:00,22.21,22.25,22.12,22.16,75000.0,15.7015,15.7298,15.6379,15.6662,75000.0
2013-10-08 11:00:00,22.15,22.2,22.11,22.15,49100.0,15.6591,15.6945,15.6308,15.6591,49100.0
2013-10-08 11:30:00,22.15,22.16,22.07,22.16,44400.0,15.6591,15.6662,15.6026,15.6662,44400.0
2013-10-08 12:00:00,22.16,22.17,22.06,22.09,52200.0,15.6662,15.6732,15.5955,15.6167,52200.0
2013-10-08 12:30:00,22.08,22.12,22.03,22.12,24100.0,15.6096,15.6379,15.5743,15.6379,24100.0
2013-10-08 13:00:00,22.11,22.13,22.06,22.1,17700.0,15.6308,15.645,15.5955,15.6238,17700.0
2013-10-08 13:30:00,22.12,22.14,22.08,22.11,30000.0,15.6379,15.652,15.6096,15.6308,30000.0
2013-10-08 14:00:00,22.11,22.12,22.07,22.12,31700.0,15.6308,15.6379,15.6026,15.6379,31700.0
2013-10-08 14:30:00,22.12,22.12,22.06,22.1,37600.0,15.6379,15.6379,15.5955,15.6238,37600.0
2013-10-08 15:00:00,22.1,22.15,22.07,22.14,42400.0,15.6238,15.6591,15.6026,15.652,42400.0
2013-10-08 15:30:00,22.14,22.14,22.06,22.07,146400.0,15.652,15.652,15.5955,15.6026,146400.0
2013-10-09 09:30:00,22.09,22.13,21.96,22.07,48500.0,15.6167,15.645,15.5248,15.6026,48500.0
2013-10-09 10:00:00,22.08,22.14,21.99,22.1,31100.0,15.6096,15.652,15.546,15.6238,31100.0
2013-10-09 10:30:00,22.1,22.12,22.0,22.03,38100.0,15.6238,15.6379,15.5531,15.5743,38100.0
2013-10-09 11:00:00,22.02,22.06,21.95,21.96,30700.0,15.5672,15.5955,15.5177,15.5248,30700.0
2013-10-09 11:30:00,21.97,22.07,21.97,22.05,38700.0,15.5319,15.6026,15.5319,15.5884,38700.0
2013-10-09 12:00:00,22.06,22.14,22.05,22.09,19600.0,15.5955,15.652,15.5884,15.6167,19600.0
2013-10-09 12:30:00,22.1,22.13,22.04,22.05,24800.0,15.6238,15.645,15.5813,15.5884,24800.0
2013-10-09 13:00:00,22.06,22.22,22.06,22.17,87900.0,15.5955,15.7086,15.5955,15.6732,87900.0
2013-10-09 13:30:00,22.18,22.23,22.16,22.22,20500.0,15.6803,15.7157,15.6662,15.7086,20500.0
2013-10-09 14:00:00,22.21,22.25,22.16,22.2,34100.0,15.7015,15.7298,15.6662,15.6945,34100.0
2013-10-09 14:30:00,22.19,22.22,22.17,22.2,53400.0,15.6874,15.7086,15.6732,15.6945,53400.0
2013-10-09 15:00:00,22.19,22.23,22.18,22.22,75400.0,15.6874,15.7157,15.6803,15.7086,75400.0
2013-10-09 15:30:00,22.22,22.24,22.12,22.22,240800.0,15.7086,15.7227,15.6379,15.7086,240800.0
2013-10-10 09:30:00,22.49,22.55,22.45,22.47,40300.0,15.8995,15.9419,15.8712,15.8853,40300.0
2013-10-10 10:00:00,22.47,22.53,22.38,22.39,41600.0,15.8853,15.9278,15.8217,15.8288,41600.0
2013-10-10 10:30:00,22.4,22.45,22.35,22.41,30600.0,15.8358,15.8712,15.8005,15.8429,30600.0
2013-10-10 11:00:00,22.4,22.43,22.38,22.4,38900.0,15.8358,15.8571,15.8217,15.8358,38900.0
2013-10-10 11:30:00,22.41,22.47,22.39,22.41,23300.0,15.8429,15.8853,15.8288,15.8429,23300.0
2013-10-10 12:00:00,22.41,22.43,22.41,22.42,32800.0,15.8429,15.8571,15.8429,15.85,32800.0
2013-10-10 12:30:00,22.43,22.48,22.42,22.46,26500.0,15.8571,15.8924,15.85,15.8783,26500.0
2013-10-10 13:00:00,22.46,22.47,22.42,22.45,17500.0,15.8783,15.8853,15.85,15.8712,17500.0
2013-10-10 13:30:00,22.44,22.46,22.41,22.45,22600.0,15.8641,15.8783,15.8429,15.8712,22600.0
2013-10-10 14:00:00,22.45,22.45,22.39,22.4,18500.0,15.8712,15.8712,15.8288,15.8358,18500.0
2013-10-10 14:30:00,22.4,22.42,22.35,22.37,30300.0,15.8358,15.85,15.8005,15.8146,30300.0
2013-10-10 15:00:00,22.38,22.49,22.38,22.48,45600.0,15.8217,15.8995,15.8217,15.8924,45600.0
2013-10-10 15:30:00,22.49,22.53,22.47,22.53,128100.0,15.8995,15.9278,15.8853,15.9278,128100.0
2013-10-11 09:30:00,22.49,22.61,22.43,22.55,31400.0,15.8995,15.9843,15.8571,15.9419,31400.0
2013-10-11 10:00:00,22.58,22.6,22.53,22.57,31600.0,15.9631,15.9772,15.9278,15.956,31600.0
2013-10-11 10:30:00,22.58,22.64,22.57,22.63,34500.0,15.9631,16.0055,15.956,15.9984,34500.0
2013-10-11 11:00:00,22.63,22.66,22.58,22.59,28200.0,15.9984,16.0197,15.9631,15.9702,28200.0
2013-10-11 11:30:00,22.6,22.66,22.6,22.65,61500.0,15.9772,16.0197,15.9772,16.0126,61500.0
2013-10-11 12:00:00,22.64,22.68,22.63,22.63,77300.0,16.0055,16.0338,15.9984,15.9984,77300.0
2013-10-11 12:30:00,22.64,22.66,22.61,22.64,57600.0,16.0055,16.0197,15.9843,16.0055,57600.0
2013-10-11 13:00:00,22.64,22.66,22.59,22.59,64300.0,16.0055,16.0197,15.9702,15.9702,64300.0
2013-10-11 13:30:00,22.6,22.63,22.54,22.56,43600.0,15.9772,15.9984,15.9348,15.949,43600.0
2013-10-11 14:00:00,22.56,22.6,22.55,22.57,26800.0,15.949,15.9772,15.9419,15.956,26800.0
2013-10-11 14:30:00,22.56,22.59,22.53,22.55,53500.0,15.949,15.9702,15.9278,15.9419,53500.0
2013-10-11 15:00:00,22.55,22.58,22.54,22.57,47000.0,15.9419,15.9631,15.9348,15.956,47000.0
2013-10-11 15:30:00,22.57,22.65,22.56,22.65,266100.0,15.956,16.0126,15.949,16.0126,266100.0
2013-10-14 09:30:00,22.59,22.71,22.55,22.65,46500.0,15.9702,16.055,15.9419,16.0126,46500.0
2013-10-14 10:00:00,22.66,22.71,22.64,22.71,21400.0,16.0197,16.055,16.0055,16.055,21400.0
2013-10-14 10:30:00,22.73,22.8,22.72,22.76,42000.0,16.0691,16.1186,16.0621,16.0904,42000.0
2013-10-14 11:00:00,22.75,22.76,22.68,22.7,34000.0,16.0833,16.0904,16.0338,16.0479,34000.0
2013-10-14 11:30:00,22.71,22.72,22.68,22.7,26000.0,16.055,16.0621,16.0338,16.0479,26000.0
2013-10-14 12:00:00,22.71,22.71,22.65,22.66,22400.0,16.055,16.055,16.0126,16.0197,22400.0
2013-10-14 12:30:00,22.66,22.66,22.61,22.63,20100.0,16.0197,16.0197,15.9843,15.9984,20100.0
2013-10-14 13:00:00,22.64,22.67,22.62,22.65,34600.0,16.0055,16.0267,15.9914,16.0126,34600.0
2013-10-14 13:30:00,22.65,22.67,22.62,22.65,19300.0,16.0126,16.0267,15.9914,16.0126,19300.0
2013-10-14 14:00:00,22.65,22.71,22.65,22.67,36700.0,16.0126,16.055,16.0126,16.0267,36700.0
2013-10-14 14:30:00,22.69,22.77,22.69,22.76,68700.0,16.0409,16.0974,16.0409,16.0904,68700.0
2013-10-14 15:00:00,22.77,22.82,22.76,22.8,58700.0,16.0974,16.1328,16.0904,16.1186,58700.0
2013-10-14 15:30:00,22.8,22.85,22.78,22.84,120500.0,16.1186,16.154,16.1045,16.1469,120500.0
2013-10-15 09:30:00,22.83,22.91,22.74,22.77,26700.0,16.1398,16.1964,16.0762,16.0974,26700.0
2013-10-15 10:00:00,22.76,22.93,22.74,22.85,16200.0,16.0904,16.2105,16.0762,16.154,16200.0
2013-10-15 10:30:00,22.84,22.85,22.78,22.8,18600.0,16.1469,16.154,16.1045,16.1186,18600.0
2013-10-15 11:00:00,22.79,22.89,22.78,22.84,23400.0,16.1116,16.1823,16.1045,16.1469,23400.0
2013-10-15 11:30:00,22.84,22.85,22.78,22.83,35500.0,16.1469,16.154,16.1045,16.1398,35500.0
2013-10-15 12:00:00,22.83,22.87,22.77,22.79,37400.0,16.1398,16.1681,16.0974,16.1116,37400.0
2013-10-15 12:30:00,22.8,22.83,22.78,22.83,27900.0,16.1186,16.1398,16.1045,16.1398,27900.0
2013-10-15 13:00:00,22.83,22.86,22.8,22.82,16800.0,16.1398,16.161,16.1186,16.1328,16800.0
2013-10-15 13:30:00,22.8,22.83,22.78,22.81,18300.0,16.1186,16.1398,16.1045,16.1257,18300.0
2013-10-15 14:00:00,22.82,22.86,22.8,22.8,29600.0,16.1328,16.161,16.1186,16.1186,29600.0
2013-10-15 14:30:00,22.79,22.83,22.74,22.82,44000.0,16.1116,16.1398,16.0762,16.1328,44000.0
2013-10-15 15:00:00,22.82,22.89,22.81,22.88,48100.0,16.1328,16.1823,16.1257,16.1752,48100.0
2013-10-15 15:30:00,22.88,22.91,22.83,22.84,113800.0,16.1752,16.1964,16.1398,16.1469,113800.0
2013-10-16 09:30:00,22.91,22.96,22.76,22.85,61200.0,16.1964,16.2317,16.0904,16.154,61200.0
2013-10-16 10:00:00,22.85,22.9,22.79,22.81,80300.0,16.154,16.1893,16.1116,16.1257,80300.0
2013-10-16 10:30:00,22.84,22.84,22.73,22.82,54800.0,16.1469,16.1469,16.0691,16.1328,54800.0
2013-10-16 11:00:00,22.83,22.88,22.77,22.77,57100.0,16.1398,16.1752,16.0974,16.0974,57100.0
2013-10-16 11:30:00,22.77,22.81,22.73,22.77,45800.0,16.0974,16.1257,16.0691,16.0974,45800.0
2013-10-16 12:00:00,22.76,22.82,22.76,22.8,33800.0,16.0904,16.1328,16.0904,16.1186,33800.0
2013-10-16 12:30:00,22.79,22.86,22.77,22.82,36700.0,16.1116,16.161,16.0974,16.1328,36700.0
2013-10-16 13:00:00,22.82,22.85,22.79,22.84,32600.0,16.1328,16.154,16.1116,16.1469,32600.0
2013-10-16 13:30:00,22.84,22.88,22.82,22.84,30800.0,16.1469,16.1752,16.1328,16.1469,30800.0
2013-10-16 14:00:00,22.84,22.85,22.79,22.8,75000.0,16.1469,16.154,16.1116,16.1186,75000.0
2013-10-16 14:30:00,22.79,22.83,22.78,22.81,91300.0,16.1116,16.1398,16.1045,16.1257,91300.0
2013-10-16 15:00:00,22.82,22.83,22.81,22.82,48600.0,16.1328,16.1398,16.1257,16.1328,48600.0
2013-10-16 15:30:00,22.82,22.82,22.76,22.79,167600.0,16.1328,16.1328,16.0904,16.1116,167600.0
2013-10-17 09:30:00,22.7,22.79,22.6,22.72,58200.0,16.0479,16.1116,15.9772,16.0621,58200.0
2013-10-17 10:00:00,22.73,22.78,22.69,22.76,32100.0,16.0691,16.1045,16.0409,16.0904,32100.0
2013-10-17 10:30:00,22.76,22.77,22.74,22.76,27000.0,16.0904,16.0974,16.0762,16.0904,27000.0
2013-10-17 11:00:00,22.76,22.8,22.74,22.77,34000.0,16.0904,16.1186,16.0762,16.0974,34000.0
2013-10-17 11:30:00,22.78,22.83,22.77,22.8,27500.0,16.1045,16.1398,16.0974,16.1186,27500.0
2013-10-17 12:00:00,22.81,22.84,22.79,22.79,28400.0,16.1257,16.1469,16.1116,16.1116,28400.0
2013-10-17 12:30:00,22.79,22.8,22.76,22.77,39400.0,16.1116,16.1186,16.0904,16.0974,39400.0
2013-10-17 13:00:00,22.77,22.8,22.73,22.75,49900.0,16.0974,16.1186,16.0691,16.0833,49900.0
2013-10-17 13:30:00,22.75,22.76,22.73,22.75,39300.0,16.0833,16.0904,16.0691,16.0833,39300.0
2013-10-17 14:00:00,22.75,22.75,22.69,22.75,104200.0,16.0833,16.0833,16.0409,16.0833,104200.0
2013-10-17 14:30:00,22.76,22.76,22.7,22.71,47200.0,16.0904,16.0904,16.0479,16.055,47200.0
2013-10-17 15:00:00,22.71,22.75,22.7,22.75,73900.0,16.055,16.0833,16.0479,16.0833,73900.0
2013-10-17 15:30:00,22.75,22.87,22.74,22.8,227500.0,16.0833,16.1681,16.0762,16.1186,227500.0
2013-10-18 09:30:00,22.9,22.91,22.75,22.82,108300.0,16.1893,16.1964,16.0833,16.1328,108300.0
2013-10-18 10:00:00,22.82,22.85,22.74,22.77,79800.0,16.1328,16.154,16.0762,16.0974,79800.0
2013-10-18 10:30:00,22.77,22.83,22.77,22.81,48500.0,16.0974,16.1398,16.0974,16.1257,48500.0
2013-10-18 11:00:00,22.8,22.85,22.8,22.83,40700.0,16.1186,16.154,16.1186,16.1398,40700.0
2013-10-18 11:30:00,22.84,22.84,22.78,22.79,49900.0,16.1469,16.1469,16.1045,16.1116,49900.0
2013-10-18 12:00:00,22.78,22.79,22.7,22.78,79800.0,16.1045,16.1116,16.0479,16.1045,79800.0
2013-10-18 12:30:00,22.79,22.82,22.79,22.8,20300.0,16.1116,16.1328,16.1116,16.1186,20300.0
2013-10-18 13:00:00,22.81,22.84,22.8,22.8,41200.0,16.1257,16.1469,16.1186,16.1186,41200.0
2013-10-18 13:30:00,22.8,22.83,22.8,22.8,34700.0,16.1186,16.1398,16.1186,16.1186,34700.0
2013-10-18 14:00:00,22.8,22.81,22.78,22.79,39000.0,16.1186,16.1257,16.1045,16.1116,39000.0
2013-10-18 14:30:00,22.8,22.82,22.79,22.8,40600.0,16.1186,16.1328,16.1116,16.1186,40600.0
2013-10-18 15:00:00,22.8,22.81,22.79,22.8,84100.0,16.1186,16.1257,16.1116,16.1186,84100.0
2013-10-18 15:30:00,22.8,22.82,22.78,22.82,360900.0,16.1186,16.1328,16.1045,16.1328,360900.0
2013-10-21 09:30:00,22.81,22.88,22.77,22.87,41200.0,16.1257,16.1752,16.0974,16.1681,41200.0
2013-10-21 10:00:00,22.87,22.91,22.82,22.87,30200.0,16.1681,16.1964,16.1328,16.1681,30200.0
2013-10-21 10:30:00,22.85,22.9,22.82,22.82,30700.0,16.154,16.1893,16.1328,16.1328,30700.0
2013-10-21 11:00:00,22.82,22.84,22.8,22.83,19200.0,16.1328,16.1469,16.1186,16.1398,19200.0
2013-10-21 11:30:00,22.83,22.85,22.76,22.78,43200.0,16.1398,16.154,16.0904,16.1045,43200.0
2013-10-21 12:00:00,22.77,22.8,22.73,22.75,48100.0,16.0974,16.1186,16.0691,16.0833,48100.0
2013-10-21 12:30:00,22.75,22.76,22.74,22.76,15000.0,16.0833,16.0904,16.0762,16.0904,15000.0
2013-10-21 13:00:00,22.75,22.79,22.74,22.79,37800.0,16.0833,16.1116,16.0762,16.1116,37800.0
2013-10-21 13:30:00,22.79,22.8,22.77,22.77,40500.0,16.1116,16.1186,16.0974,16.0974,40500.0
2013-10-21 14:00:00,22.77,22.78,22.66,22.7,89900.0,16.0974,16.1045,16.0197,16.0479,89900.0
2013-10-21 14:30:00,22.7,22.71,22.66,22.68,53800.0,16.0479,16.055,16.0197,16.0338,53800.0
2013-10-21 15:00:00,22.67,22.71,22.67,22.7,63500.0,16.0267,16.055,16.0267,16.0479,63500.0
2013-10-21 15:30:00,22.7,22.72,22.67,22.69,155300.0,16.0479,16.0621,16.0267,16.0409,155300.0
2013-10-22 09:30:00,22.79,22.84,22.76,22.84,41300.0,16.1116,16.1469,16.0904,16.1469,41300.0
2013-10-22 10:00:00,22.84,22.87,22.79,22.8,51200.0,16.1469,16.1681,16.1116,16.1186,51200.0
2013-10-22 10:30:00,22.8,22.85,22.77,22.81,62500.0,16.1186,16.154,16.0974,16.1257,62500.0
2013-10-22 11:00:00,22.8,22.8,22.76,22.78,372400.0,16.1186,16.1186,16.0904,16.1045,372400.0
2013-10-22 11:30:00,22.77,22.82,22.77,22.8,56900.0,16.0974,16.1328,16.0974,16.1186,56900.0
2013-10-22 12:00:00,22.8,22.81,22.75,22.75,54900.0,16.1186,16.1257,16.0833,16.0833,54900.0
2013-10-22 12:30:00,22.75,22.76,22.7,22.72,47800.0,16.0833,16.0904,16.0479,16.0621,47800.0
2013-10-22 13:00:00,22.72,22.74,22.7,22.72,54200.0,16.0621,16.0762,16.0479,16.0621,54200.0
2013-10-22 13:30:00,22.73,22.74,22.69,22.7,115200.0,16.0691,16.0762,16.0409,16.0479,115200.0
2013-10-22 14:00:00,22.7,22.71,22.68,22.69,97800.0,16.0479,16.055,16.0338,16.0409,97800.0
2013-10-22 14:30:00,22.69,22.72,22.68,22.68,111700.0,16.0409,16.0621,16.0338,16.0338,111700.0
2013-10-22 15:00:00,22.69,22.74,22.68,22.69,200000.0,16.0409,16.0762,16.0338,16.0409,200000.0
2013-10-22 15:30:00,22.69,22.72,22.68,22.69,200100.0,16.0409,16.0621,16.0338,16.0409,200100.0
2013-10-23 09:30:00,22.63,22.66,22.58,22.61,46300.0,15.9984,16.0197,15.9631,15.9843,46300.0
2013-10-23 10:00:00,22.59,22.63,22.5,22.52,195300.0,15.9702,15.9984,15.9065,15.9207,195300.0
2013-10-23 10:30:00,22.52,22.56,22.5,22.54,82900.0,15.9207,15.949,15.9065,15.9348,82900.0
2013-10-23 11:00:00,22.54,22.54,22.48,22.53,192400.0,15.9348,15.9348,15.8924,15.9278,192400.0
2013-10-23 11:30:00,22.53,22.61,22.53,22.6,75200.0,15.9278,15.9843,15.9278,15.9772,75200.0
2013-10-23 12:00:00,22.61,22.61,22.54,22.54,70800.0,15.9843,15.9843,15.9348,15.9348,70800.0
2013-10-23 12:30:00,22.55,22.56,22.51,22.54,253900.0,15.9419,15.949,15.9136,15.9348,253900.0
2013-10-23 13:00:00,22.54,22.59,22.54,22.56,98600.0,15.9348,15.9702,15.9348,15.949,98600.0
2013-10-23 13:30:00,22.56,22.57,22.52,22.52,67900.0,15.949,15.956,15.9207,15.9207,67900.0
2013-10-23 14:00:00,22.52,22.55,22.51,22.55,34900.0,15.9207,15.9419,15.9136,15.9419,34900.0
2013-10-23 14:30:00,22.55,22.55,22.51,22.52,114900.0,15.9419,15.9419,15.9136,15.9207,114900.0
2013-10-23 15:00:00,22.52,22.52,22.47,22.47,94500.0,15.9207,15.9207,15.8853,15.8853,94500.0
2013-10-23 15:30:00,22.46,22.48,22.45,22.47,215000.0,15.8783,15.8924,15.8712,15.8853,215000.0
2013-10-24 09:30:00,22.48,22.62,22.29,22.29,188300.0,15.8924,15.9914,15.7581,15.7581,188300.0
2013-10-24 10:00:00,22.29,22.35,22.25,22.27,104000.0,15.7581,15.8005,15.7298,15.7439,104000.0
2013-10-24 10:30:00,22.27,22.28,22.21,22.23,99500.0,15.7439,15.751,15.7015,15.7157,99500.0
2013-10-24 11:00:00,22.23,22.24,22.16,22.21,103900.0,15.7157,15.7227,15.6662,15.7015,103900.0
2013-10-24 11:30:00,22.2,22.23,22.19,22.2,123500.0,15.6945,15.7157,15.6874,15.6945,123500.0
2013-10-24 12:00:00,22.2,22.21,22.14,22.15,116800.0,15.6945,15.7015,15.652,15.6591,116800.0
2013-10-24 12:30:00,22.14,22.16,22.11,22.14,73200.0,15.652,15.6662,15.6308,15.652,73200.0
2013-10-24 13:00:00,22.15,22.16,22.08,22.15,160300.0,15.6591,15.6662,15.6096,15.6591,160300.0
2013-10-24 13:30:00,22.15,22.18,22.1,22.1,129500.0,15.6591,15.6803,15.6238,15.6238,129500.0
2013-10-24 14:00:00,22.1,22.16,22.09,22.15,151500.0,15.6238,15.6662,15.6167,15.6591,151500.0
2013-10-24 14:30:00,22.15,22.16,22.14,22.14,91300.0,15.6591,15.6662,15.652,15.652,91300.0
2013-10-24 15:00:00,22.15,22.15,22.14,22.15,174500.0,15.6591,15.6591,15.652,15.6591,174500.0
2013-10-24 15:30:00,22.15,22.16,22.13,22.13,395600.0,15.6591,15.6662,15.645,15.645,395600.0
2013-10-25 09:30:00,22.26,22.32,22.14,22.16,99800.0,15.7369,15.7793,15.652,15.6662,99800.0
2013-10-25 10:00:00,22.16,22.18,21.93,21.94,147900.0,15.6662,15.6803,15.5036,15.5106,147900.0
2013-10-25 10:30:00,21.94,21.97,21.89,21.92,93000.0,15.5106,15.5319,15.4753,15.4965,93000.0
2013-10-25 11:00:00,21.92,21.92,21.79,21.79,102300.0,15.4965,15.4965,15.4046,15.4046,102300.0
2013-10-25 11:30:00,21.8,21.91,21.79,21.89,123100.0,15.4117,15.4894,15.4046,15.4753,123100.0
2013-10-25 12:00:00,21.9,21.9,21.87,21.87,63400.0,15.4824,15.4824,15.4612,15.4612,63400.0
2013-10-25 12:30:00,21.87,21.91,21.87,21.87,87700.0,15.4612,15.4894,15.4612,15.4612,87700.0
2013-10-25 13:00:00,21.87,21.88,21.81,21.86,64600.0,15.4612,15.4682,15.4187,15.4541,64600.0
2013-10-25 13:30:00,21.86,21.9,21.84,21.86,90700.0,15.4541,15.4824,15.44,15.4541,90700.0
2013-10-25 14:00:00,21.87,21.95,21.87,21.95,75500.0,15.4612,15.5177,15.4612,15.5177,75500.0
2013-10-25 14:30:00,21.95,21.98,21.94,21.96,93200.0,15.5177,15.5389,15.5106,15.5248,93200.0
2013-10-25 15:00:00,21.95,21.96,21.89,21.93,136100.0,15.5177,15.5248,15.4753,15.5036,136100.0
2013-10-25 15:30:00,21.93,22.25,21.89,22.06,554600.0,15.5036,15.7298,15.4753,15.5955,554600.0
2013-10-28 09:30:00,22.14,22.44,22.1,22.43,143600.0,15.652,15.8641,15.6238,15.8571,143600.0
2013-10-28 10:00:00,22.44,22.64,22.43,22.5,153300.0,15.8641,16.0055,15.8571,15.9065,153300.0
2013-10-28 10:30:00,22.5,22.6,22.4,22.46,164600.0,15.9065,15.9772,15.8358,15.8783,164600.0
2013-10-28 11:00:00,22.48,22.5,22.3,22.34,101600.0,15.8924,15.9065,15.7652,15.7934,101600.0
2013-10-28 11:30:00,22.35,22.36,22.3,22.33,65500.0,15.8005,15.8076,15.7652,15.7864,65500.0
2013-10-28 12:00:00,22.34,22.42,22.34,22.38,49500.0,15.7934,15.85,15.7934,15.8217,49500.0
2013-10-28 12:30:00,22.39,22.48,22.36,22.48,67700.0,15.8288,15.8924,15.8076,15.8924,67700.0
2013-10-28 13:00:00,22.48,22.55,22.42,22.44,63300.0,15.8924,15.9419,15.85,15.8641,63300.0
2013-10-28 13:30:00,22.44,22.49,22.43,22.48,76800.0,15.8641,15.8995,15.8571,15.8924,76800.0
2013-10-28 14:00:00,22.49,22.54,22.48,22.49,78700.0,15.8995,15.9348,15.8924,15.8995,78700.0
2013-10-28 14:30:00,22.49,22.51,22.44,22.44,128100.0,15.8995,15.9136,15.8641,15.8641,128100.0
2013-10-28 15:00:00,22.44,22.45,22.3,22.31,128000.0,15.8641,15.8712,15.7652,15.7722,128000.0
2013-10-28 15:30:00,22.31,22.32,22.18,22.23,409100.0,15.7722,15.7793,15.6803,15.7157,409100.0
2013-10-29 09:30:00,22.25,22.65,21.88,22.63,566800.0,15.7298,16.0126,15.4682,15.9984,566800.0
2013-10-29 10:00:00,22.62,23.27,22.58,22.93,464500.0,15.9914,16.4509,15.9631,16.2105,464500.0
2013-10-29 10:30:00,22.95,23.35,22.95,23.08,427800.0,16.2247,16.5075,16.2247,16.3166,427800.0
2013-10-29 11:00:00,23.08,23.25,22.76,22.91,364100.0,16.3166,16.4368,16.0904,16.1964,364100.0
2013-10-29 11:30:00,22.92,23.02,22.88,22.96,181300.0,16.2035,16.2742,16.1752,16.2317,181300.0
2013-10-29 12:00:00,22.96,23.0,22.83,22.96,148200.0,16.2317,16.26,16.1398,16.2317,148200.0
2013-10-29 12:30:00,22.96,23.05,22.87,23.0,115700.0,16.2317,16.2954,16.1681,16.26,115700.0
2013-10-29 13:00:00,22.98,23.2,22.98,23.02,147200.0,16.2459,16.4014,16.2459,16.2742,147200.0
2013-10-29 13:30:00,23.02,23.15,22.94,22.98,134000.0,16.2742,16.3661,16.2176,16.2459,134000.0
2013-10-29 14:00:00,22.98,23.18,22.96,23.12,192000.0,16.2459,16.3873,16.2317,16.3449,192000.0
2013-10-29 14:30:00,23.12,23.15,23.0,23.12,184100.0,16.3449,16.3661,16.26,16.3449,184100.0
2013-10-29 15:00:00,23.12,23.22,23.09,23.18,294700.0,16.3449,16.4156,16.3236,16.3873,294700.0
2013-10-29 15:30:00,23.18,23.46,23.18,23.24,546000.0,16.3873,16.5852,16.3873,16.4297,546000.0
2013-10-30 09:30:00,23.27,23.35,23.19,23.22,129500.0,16.4509,16.5075,16.3943,16.4156,129500.0
2013-10-30 10:00:00,23.22,23.22,22.93,22.93,165000.0,16.4156,16.4156,16.2105,16.2105,165000.0
2013-10-30 10:30:00,22.94,23.05,22.94,22.96,108500.0,16.2176,16.2954,16.2176,16.2317,108500.0
2013-10-30 11:00:00,22.97,22.99,22.92,22.92,98100.0,16.2388,16.253,16.2035,16.2035,98100.0
2013-10-30 11:30:00,22.91,22.93,22.83,22.84,69200.0,16.1964,16.2105,16.1398,16.1469,69200.0
2013-10-30 12:00:00,22.85,22.88,22.78,22.78,51600.0,16.154,16.1752,16.1045,16.1045,51600.0
2013-10-30 12:30:00,22.79,22.95,22.79,22.86,83200.0,16.1116,16.2247,16.1116,16.161,83200.0
2013-10-30 13:00:00,22.86,22.87,22.79,22.79,102600.0,16.161,16.1681,16.1116,16.1116,102600.0
2013-10-30 13:30:00,22.79,22.83,22.78,22.79,71300.0,16.1116,16.1398,16.1045,16.1116,71300.0
2013-10-30 14:00:00,22.8,22.86,22.63,22.66,127400.0,16.1186,16.161,15.9984,16.0197,127400.0
2013-10-30 14:30:00,22.66,22.75,22.64,22.74,110600.0,16.0197,16.0833,16.0055,16.0762,110600.0
2013-10-30 15:00:00,22.74,22.8,22.73,22.79,122500.0,16.0762,16.1186,16.0691,16.1116,122500.0
2013-10-30 15:30:00,22.78,22.81,22.68,22.69,374000.0,16.1045,16.1257,16.0338,16.0409,374000.0
2013-10-31 09:30:00,22.54,22.85,22.45,22.61,247100.0,15.9348,16.154,15.8712,15.9843,247100.0
2013-10-31 10:00:00,22.61,22.62,22.53,22.58,72100.0,15.9843,15.9914,15.9278,15.9631,72100.0
2013-10-31 10:30:00,22.58,22.62,22.5,22.59,80300.0,15.9631,15.9914,15.9065,15.9702,80300.0
2013-10-31 11:00:00,22.59,22.67,22.56,22.66,92300.0,15.9702,16.0267,15.949,16.0197,92300.0
2013-10-31 11:30:00,22.66,22.66,22.51,22.52,77900.0,16.0197,16.0197,15.9136,15.9207,77900.0
2013-10-31 12:00:00,22.53,22.64,22.52,22.57,102200.0,15.9278,16.0055,15.9207,15.956,102200.0
2013-10-31 12:30:00,22.57,22.6,22.51,22.53,83000.0,15.956,15.9772,15.9136,15.9278,83000.0
2013-10-31 13:00:00,22.53,22.57,22.5,22.54,80500.0,15.9278,15.956,15.9065,15.9348,80500.0
2013-10-31 13:30:00,22.54,22.55,22.48,22.54,72400.0,15.9348,15.9419,15.8924,15.9348,72400.0
2013-10-31 14:00:00,22.54,22.58,22.49,22.58,61000.0,15.9348,15.9631,15.8995,15.9631,61000.0
2013-10-31 14:30:00,22.57,22.64,22.55,22.57,70200.0,15.956,16.0055,15.9419,15.956,70200.0
2013-10-31 15:00:00,22.57,22.64,22.51,22.58,174000.0,15.956,16.0055,15.9136,15.9631,174000.0
2013-10-31 15:30:00,22.57,22.59,22.49,22.52,295800.0,15.956,15.9702,15.8995,15.9207,295800.0
2013-11-01 09:30:00,22.5,22.59,22.47,22.49,110700.0,15.9065,15.9702,15.8853,15.8995,110700.0
2013-11-01 10:00:00,22.5,22.56,22.43,22.45,111200.0,15.9065,15.949,15.8571,15.8712,111200.0
2013-11-01 10:30:00,22.45,22.5,22.43,22.45,76500.0,15.8712,15.9065,15.8571,15.8712,76500.0
2013-11-01 11:00:00,22.45,22.45,22.31,22.32,88300.0,15.8712,15.8712,15.7722,15.7793,88300.0
2013-11-01 11:30:00,22.33,22.33,22.25,22.32,105400.0,15.7864,15.7864,15.7298,15.7793,105400.0
2013-11-01 12:00:00,22.32,22.4,22.32,22.37,126100.0,15.7793,15.8358,15.7793,15.8146,126100.0
2013-11-01 12:30:00,22.37,22.53,22.36,22.5,108700.0,15.8146,15.9278,15.8076,15.9065,108700.0
2013-11-01 13:00:00,22.5,22.59,22.49,22.57,62700.0,15.9065,15.9702,15.8995,15.956,62700.0
2013-11-01 13:30:00,22.57,22.57,22.5,22.56,43400.0,15.956,15.956,15.9065,15.949,43400.0
2013-11-01 14:00:00,22.55,22.6,22.49,22.49,48600.0,15.9419,15.9772,15.8995,15.8995,48600.0
2013-11-01 14:30:00,22.49,22.57,22.45,22.45,87600.0,15.8995,15.956,15.8712,15.8712,87600.0
2013-11-01 15:00:00,22.45,22.49,22.43,22.46,86500.0,15.8712,15.8995,15.8571,15.8783,86500.0
2013-11-01 15:30:00,22.47,22.58,22.46,22.55,207800.0,15.8853,15.9631,15.8783,15.9419,207800.0
2013-11-04 09:30:00,22.53,22.67,22.47,22.53,53200.0,15.9278,16.0267,15.8853,15.9278,53200.0
2013-11-04 10:00:00,22.53,22.57,22.49,22.53,34300.0,15.9278,15.956,15.8995,15.9278,34300.0
2013-11-04 10:30:00,22.54,22.65,22.53,22.61,42400.0,15.9348,16.0126,15.9278,15.9843,42400.0
2013-11-04 11:00:00,22.6,22.69,22.59,22.65,74500.0,15.9772,16.0409,15.9702,16.0126,74500.0
2013-11-04 11:30:00,22.65,22.69,22.63,22.66,98400.0,16.0126,16.0409,15.9984,16.0197,98400.0
2013-11-04 12:00:00,22.66,22.7,22.65,22.7,21600.0,16.0197,16.0479,16.0126,16.0479,21600.0
2013-11-04 12:30:00,22.7,22.74,22.68,22.68,42000.0,16.0479,16.0762,16.0338,16.0338,42000.0
2013-11-04 13:00:00,22.67,22.73,22.67,22.72,49900.0,16.0267,16.0691,16.0267,16.0621,49900.0
2013-11-04 13:30:00,22.71,22.78,22.7,22.78,72200.0,16.055,16.1045,16.0479,16.1045,72200.0
2013-11-04 14:00:00,22.77,22.79,22.74,22.76,43400.0,16.0974,16.1116,16.0762,16.0904,43400.0
2013-11-04 14:30:00,22.75,22.79,22.74,22.78,65400.0,16.0833,16.1116,16.0762,16.1045,65400.0
2013-11-04 15:00:00,22.77,22.84,22.77,22.81,154800.0,16.0974,16.1469,16.0974,16.1257,154800.0
2013-11-04 15:30:00,22.81,23.08,22.81,23.04,568100.0,16.1257,16.3166,16.1257,16.2883,568100.0
2013-11-05 09:30:00,23.0,23.07,22.94,23.03,82700.0,16.26,16.3095,16.2176,16.2812,82700.0
2013-11-05 10:00:00,23.02,23.04,22.88,23.02,96500.0,16.2742,16.2883,16.1752,16.2742,96500.0
2013-11-05 10:30:00,23.01,23.01,22.9,22.91,200800.0,16.2671,16.2671,16.1893,16.1964,200800.0
2013-11-05 11:00:00,22.91,22.94,22.84,22.93,232700.0,16.1964,16.2176,16.1469,16.2105,232700.0
2013-11-05 11:30:00,22.93,23.05,22.93,23.03,84000.0,16.2105,16.2954,16.2105,16.2812,84000.0
2013-11-05 12:00:00,23.04,23.16,23.03,23.14,52900.0,16.2883,16.3731,16.2812,16.359,52900.0
2013-11-05 12:30:00,23.14,23.31,23.08,23.3,130500.0,16.359,16.4792,16.3166,16.4721,130500.0
2013-11-05 13:00:00,23.29,23.36,23.23,23.27,134000.0,16.465,16.5145,16.4226,16.4509,134000.0
2013-11-05 13:30:00,23.27,23.31,23.19,23.19,79800.0,16.4509,16.4792,16.3943,16.3943,79800.0
2013-11-05 14:00:00,23.2,23.26,23.2,23.22,57900.0,16.4014,16.4438,16.4014,16.4156,57900.0
2013-11-05 14:30:00,23.22,23.26,23.2,23.25,86300.0,16.4156,16.4438,16.4014,16.4368,86300.0
2013-11-05 15:00:00,23.25,23.27,23.21,23.24,137000.0,16.4368,16.4509,16.4085,16.4297,137000.0
2013-11-05 15:30:00,23.24,23.32,23.24,23.29,318300.0,16.4297,16.4862,16.4297,16.465,318300.0
2013-11-06 09:30:00,23.44,23.52,23.34,23.49,121600.0,16.5711,16.6276,16.5004,16.6064,121600.0
2013-11-06 10:00:00,23.5,23.67,23.42,23.44,181400.0,16.6135,16.7337,16.5569,16.5711,181400.0
2013-11-06 10:30:00,23.44,23.44,23.35,23.38,64300.0,16.5711,16.5711,16.5075,16.5287,64300.0
2013-11-06 11:00:00,23.37,23.43,23.32,23.36,72100.0,16.5216,16.564,16.4862,16.5145,72100.0
2013-11-06 11:30:00,23.36,23.42,23.33,23.37,46000.0,16.5145,16.5569,16.4933,16.5216,46000.0
2013-11-06 12:00:00,23.38,23.41,23.34,23.4,50000.0,16.5287,16.5499,16.5004,16.5428,50000.0
2013-11-06 12:30:00,23.4,23.51,23.4,23.5,36300.0,16.5428,16.6206,16.5428,16.6135,36300.0
2013-11-06 13:00:00,23.48,23.49,23.43,23.48,51200.0,16.5994,16.6064,16.564,16.5994,51200.0
2013-11-06 13:30:00,23.48,23.5,23.46,23.48,40200.0,16.5994,16.6135,16.5852,16.5994,40200.0
2013-11-06 14:00:00,23.48,23.49,23.44,23.47,58500.0,16.5994,16.6064,16.5711,16.5923,58500.0
2013-11-06 14:30:00,23.47,23.51,23.45,23.47,70600.0,16.5923,16.6206,16.5782,16.5923,70600.0
2013-11-06 15:00:00,23.47,23.54,23.47,23.52,108500.0,16.5923,16.6418,16.5923,16.6276,108500.0
2013-11-06 15:30:00,23.52,23.56,23.42,23.49,351100.0,16.6276,16.6559,16.5569,16.6064,351100.0
2013-11-07 09:30:00,23.47,23.63,23.36,23.49,77500.0,16.7354,16.8495,16.657,16.7497,77500.0
2013-11-07 10:00:00,23.48,23.52,23.28,23.31,60900.0,16.7425,16.771,16.5999,16.6213,60900.0
2013-11-07 10:30:00,23.3,23.42,23.29,23.29,80500.0,16.6142,16.6997,16.607,16.607,80500.0
2013-11-07 11:00:00,23.3,23.33,23.24,23.29,54600.0,16.6142,16.6356,16.5714,16.607,54600.0
2013-11-07 11:30:00,23.29,23.37,23.28,23.36,35400.0,16.607,16.6641,16.5999,16.657,35400.0
2013-11-07 12:00:00,23.36,23.5,23.36,23.49,38200.0,16.657,16.7568,16.657,16.7497,38200.0
2013-11-07 12:30:00,23.49,23.5,23.44,23.48,47600.0,16.7497,16.7568,16.714,16.7425,47600.0
2013-11-07 13:00:00,23.48,23.49,23.36,23.36,41400.0,16.7425,16.7497,16.657,16.657,41400.0
2013-11-07 13:30:00,23.35,23.36,23.28,23.29,37700.0,16.6498,16.657,16.5999,16.607,37700.0
2013-11-07 14:00:00,23.29,23.29,23.2,23.25,60200.0,16.607,16.607,16.5429,16.5785,60200.0
2013-11-07 14:30:00,23.25,23.33,23.23,23.3,75600.0,16.5785,16.6356,16.5643,16.6142,75600.0
2013-11-07 15:00:00,23.3,23.33,23.26,23.3,157900.0,16.6142,16.6356,16.5856,16.6142,157900.0
2013-11-07 15:30:00,23.3,23.31,23.18,23.19,286400.0,16.6142,16.6213,16.5286,16.5357,286400.0
2013-11-08 09:30:00,23.22,23.5,23.21,23.41,67100.0,16.5571,16.7568,16.55,16.6926,67100.0
2013-11-08 10:00:00,23.42,23.49,23.39,23.48,42800.0,16.6997,16.7497,16.6783,16.7425,42800.0
2013-11-08 10:30:00,23.48,23.62,23.48,23.58,77100.0,16.7425,16.8423,16.7425,16.8138,77100.0
2013-11-08 11:00:00,23.58,23.62,23.52,23.6,93300.0,16.8138,16.8423,16.771,16.8281,93300.0
2013-11-08 11:30:00,23.59,23.65,23.57,23.61,66200.0,16.821,16.8637,16.8067,16.8352,66200.0
2013-11-08 12:00:00,23.61,23.63,23.58,23.61,63200.0,16.8352,16.8495,16.8138,16.8352,63200.0
2013-11-08 12:30:00,23.61,23.68,23.61,23.64,59100.0,16.8352,16.8851,16.8352,16.8566,59100.0
2013-11-08 13:00:00,23.64,23.67,23.6,23.65,76600.0,16.8566,16.878,16.8281,16.8637,76600.0
2013-11-08 13:30:00,23.65,23.66,23.6,23.63,61700.0,16.8637,16.8709,16.8281,16.8495,61700.0
2013-11-08 14:00:00,23.64,23.66,23.6,23.64,61400.0,16.8566,16.8709,16.8281,16.8566,61400.0
2013-11-08 14:30:00,23.65,23.65,23.58,23.58,48900.0,16.8637,16.8637,16.8138,16.8138,48900.0
2013-11-08 15:00:00,23.58,23.62,23.58,23.61,71500.0,16.8138,16.8423,16.8138,16.8352,71500.0
2013-11-08 15:30:00,23.61,23.63,23.6,23.63,150800.0,16.8352,16.8495,16.8281,16.8495,150800.0
2013-11-11 09:30:00,23.62,23.65,23.5,23.6,65000.0,16.8423,16.8637,16.7568,16.8281,65000.0
2013-11-11 10:00:00,23.6,23.67,23.55,23.6,45400.0,16.8281,16.878,16.7924,16.8281,45400.0
2013-11-11 10:30:00,23.6,23.62,23.57,23.61,44200.0,16.8281,16.8423,16.8067,16.8352,44200.0
2013-11-11 11:00:00,23.61,23.72,23.6,23.7,52900.0,16.8352,16.9137,16.8281,16.8994,52900.0
2013-11-11 11:30:00,23.7,23.71,23.67,23.68,56800.0,16.8994,16.9065,16.878,16.8851,56800.0
2013-11-11 12:00:00,23.67,23.67,23.62,23.64,40200.0,16.878,16.878,16.8423,16.8566,40200.0
2013-11-11 12:30:00,23.64,23.7,23.61,23.68,52200.0,16.8566,16.8994,16.8352,16.8851,52200.0
2013-11-11 13:00:00,23.68,23.7,23.65,23.66,41700.0,16.8851,16.8994,16.8637,16.8709,41700.0
2013-11-11 13:30:00,23.65,23.72,23.64,23.7,40000.0,16.8637,16.9137,16.8566,16.8994,40000.0
2013-11-11 14:00:00,23.7,23.74,23.7,23.73,46200.0,16.8994,16.9279,16.8994,16.9208,46200.0
2013-11-11 14:30:00,23.73,23.8,23.73,23.78,67900.0,16.9208,16.9707,16.9208,16.9564,67900.0
2013-11-11 15:00:00,23.78,23.84,23.75,23.84,96200.0,16.9564,16.9992,16.935,16.9992,96200.0
2013-11-11 15:30:00,23.85,23.85,23.75,23.75,214400.0,17.0064,17.0064,16.935,16.935,214400.0
2013-11-12 09:30:00,23.75,23.9,23.72,23.83,51300.0,16.935,17.042,16.9137,16.9921,51300.0
2013-11-12 10:00:00,23.82,23.85,23.75,23.83,67500.0,16.985,17.0064,16.935,16.9921,67500.0
2013-11-12 10:30:00,23.85,23.93,23.8,23.91,55400.0,17.0064,17.0634,16.9707,17.0491,55400.0
2013-11-12 11:00:00,23.92,24.0,23.84,24.0,258700.0,17.0563,17.1133,16.9992,17.1133,258700.0
2013-11-12 11:30:00,24.0,24.03,23.91,23.91,91800.0,17.1133,17.1347,17.0491,17.0491,91800.0
2013-11-12 12:00:00,23.9,23.94,23.89,23.92,57700.0,17.042,17.0705,17.0349,17.0563,57700.0
2013-11-12 12:30:00,23.91,23.93,23.8,23.83,40600.0,17.0491,17.0634,16.9707,16.9921,40600.0
2013-11-12 13:00:00,23.82,24.08,23.82,23.95,131300.0,16.985,17.1704,16.985,17.0777,131300.0
2013-11-12 13:30:00,23.95,23.99,23.87,23.95,166000.0,17.0777,17.1062,17.0206,17.0777,166000.0
2013-11-12 14:00:00,23.95,23.99,23.87,23.91,108400.0,17.0777,17.1062,17.0206,17.0491,108400.0
2013-11-12 14:30:00,23.91,24.01,23.88,24.0,155000.0,17.0491,17.1204,17.0277,17.1133,155000.0
2013-11-12 15:00:00,24.0,24.01,23.97,23.99,76000.0,17.1133,17.1204,17.0919,17.1062,76000.0
2013-11-12 15:30:00,24.0,24.03,23.98,24.03,190100.0,17.1133,17.1347,17.099,17.1347,190100.0
2013-11-13 09:30:00,23.9,24.12,23.9,24.1,51200.0,17.042,17.1989,17.042,17.1846,51200.0
2013-11-13 10:00:00,24.11,24.13,23.96,24.0,45000.0,17.1917,17.206,17.0848,17.1133,45000.0
2013-11-13 10:30:00,24.02,24.1,24.02,24.04,52000.0,17.1276,17.1846,17.1276,17.1418,52000.0
2013-11-13 11:00:00,24.03,24.04,23.96,23.98,43200.0,17.1347,17.1418,17.0848,17.099,43200.0
2013-11-13 11:30:00,23.97,24.03,23.97,24.01,48100.0,17.0919,17.1347,17.0919,17.1204,48100.0
2013-11-13 12:00:00,24.01,24.03,24.0,24.0,27100.0,17.1204,17.1347,17.1133,17.1133,27100.0
2013-11-13 12:30:00,24.0,24.11,24.0,24.08,62400.0,17.1133,17.1917,17.1133,17.1704,62400.0
2013-11-13 13:00:00,24.1,24.12,24.06,24.08,28100.0,17.1846,17.1989,17.1561,17.1704,28100.0
2013-11-13 13:30:00,24.08,24.13,24.06,24.06,52700.0,17.1704,17.206,17.1561,17.1561,52700.0
2013-11-13 14:00:00,24.06,24.17,24.04,24.11,77600.0,17.1561,17.2345,17.1418,17.1917,77600.0
2013-11-13 14:30:00,24.11,24.14,24.09,24.14,47900.0,17.1917,17.2131,17.1775,17.2131,47900.0
2013-11-13 15:00:00,24.14,24.17,24.09,24.09,102900.0,17.2131,17.2345,17.1775,17.1775,102900.0
2013-11-13 15:30:00,24.1,24.24,24.1,24.23,148400.0,17.1846,17.2844,17.1846,17.2773,148400.0
2013-11-14 09:30:00,24.25,24.28,24.13,24.18,31100.0,17.2916,17.313,17.206,17.2417,31100.0
2013-11-14 10:00:00,24.16,24.33,24.14,24.3,43500.0,17.2274,17.3486,17.2131,17.3272,43500.0
2013-11-14 10:30:00,24.31,24.4,24.3,24.34,28800.0,17.3344,17.3985,17.3272,17.3557,28800.0
2013-11-14 11:00:00,24.34,24.4,24.31,24.34,23100.0,17.3557,17.3985,17.3344,17.3557,23100.0
2013-11-14 11:30:00,24.32,24.36,24.24,24.25,28900.0,17.3415,17.37,17.2844,17.2916,28900.0
2013-11-14 12:00:00,24.24,24.24,24.2,24.2,19300.0,17.2844,17.2844,17.2559,17.2559,19300.0
2013-11-14 12:30:00,24.21,24.25,24.19,24.21,18400.0,17.2631,17.2916,17.2488,17.2631,18400.0
2013-11-14 13:00:00,24.21,24.38,24.21,24.36,73700.0,17.2631,17.3843,17.2631,17.37,73700.0
2013-11-14 13:30:00,24.35,24.38,24.33,24.35,45200.0,17.3629,17.3843,17.3486,17.3629,45200.0
2013-11-14 14:00:00,24.36,24.38,24.32,24.38,22600.0,17.37,17.3843,17.3415,17.3843,22600.0
2013-11-14 14:30:00,24.37,24.38,24.35,24.36,36900.0,17.3771,17.3843,17.3629,17.37,36900.0
2013-11-14 15:00:00,24.37,24.39,24.33,24.38,160000.0,17.3771,17.3914,17.3486,17.3843,160000.0
2013-11-14 15:30:00,24.38,24.44,24.38,24.43,231000.0,17.3843,17.4271,17.3843,17.4199,231000.0
2013-11-15 09:30:00,24.42,24.65,24.41,24.63,138400.0,17.4128,17.5768,17.4057,17.5625,138400.0
2013-11-15 10:00:00,24.61,24.62,24.51,24.54,63400.0,17.5483,17.5554,17.477,17.4984,63400.0
2013-11-15 10:30:00,24.55,24.61,24.54,24.6,50000.0,17.5055,17.5483,17.4984,17.5411,50000.0
2013-11-15 11:00:00,24.6,24.6,24.51,24.55,97600.0,17.5411,17.5411,17.477,17.5055,97600.0
2013-11-15 11:30:00,24.55,24.58,24.54,24.56,25600.0,17.5055,17.5269,17.4984,17.5126,25600.0
2013-11-15 12:00:00,24.55,24.56,24.52,24.56,138100.0,17.5055,17.5126,17.4841,17.5126,138100.0
2013-11-15 12:30:00,24.54,24.58,24.54,24.55,36000.0,17.4984,17.5269,17.4984,17.5055,36000.0
2013-11-15 13:00:00,24.54,24.56,24.54,24.54,26500.0,17.4984,17.5126,17.4984,17.4984,26500.0
2013-11-15 13:30:00,24.55,24.58,24.54,24.55,31600.0,17.5055,17.5269,17.4984,17.5055,31600.0
2013-11-15 14:00:00,24.55,24.59,24.54,24.56,48000.0,17.5055,17.534,17.4984,17.5126,48000.0
2013-11-15 14:30:00,24.56,24.57,24.55,24.57,102800.0,17.5126,17.5197,17.5055,17.5197,102800.0
2013-11-15 15:00:00,24.57,24.6,24.55,24.58,171200.0,17.5197,17.5411,17.5055,17.5269,171200.0
2013-11-15 15:30:00,24.58,24.58,24.55,24.57,123000.0,17.5269,17.5269,17.5055,17.5197,123000.0
2013-11-18 09:30:00,24.54,24.62,24.5,24.57,131300.0,17.4984,17.5554,17.4698,17.5197,131300.0
2013-11-18 10:00:00,24.57,24.67,24.53,24.65,84000.0,17.5197,17.5911,17.4912,17.5768,84000.0
2013-11-18 10:30:00,24.66,24.8,24.65,24.69,125400.0,17.5839,17.6838,17.5768,17.6053,125400.0
2013-11-18 11:00:00,24.7,24.71,24.59,24.6,39800.0,17.6124,17.6196,17.534,17.5411,39800.0
2013-11-18 11:30:00,24.6,24.63,24.59,24.63,62700.0,17.5411,17.5625,17.534,17.5625,62700.0
2013-11-18 12:00:00,24.63,24.64,24.6,24.6,47900.0,17.5625,17.5697,17.5411,17.5411,47900.0
2013-11-18 12:30:00,24.61,24.63,24.59,24.6,52400.0,17.5483,17.5625,17.534,17.5411,52400.0
2013-11-18 13:00:00,24.6,24.63,24.59,24.61,51100.0,17.5411,17.5625,17.534,17.5483,51100.0
2013-11-18 13:30:00,24.6,24.62,24.6,24.62,40700.0,17.5411,17.5554,17.5411,17.5554,40700.0
2013-11-18 14:00:00,24.62,24.72,24.61,24.71,106900.0,17.5554,17.6267,17.5483,17.6196,106900.0
2013-11-18 14:30:00,24.71,24.71,24.64,24.65,141500.0,17.6196,17.6196,17.5697,17.5768,141500.0
2013-11-18 15:00:00,24.65,24.66,24.62,24.63,221000.0,17.5768,17.5839,17.5554,17.5625,221000.0
2013-11-18 15:30:00,24.63,24.66,24.61,24.66,379300.0,17.5625,17.5839,17.5483,17.5839,379300.0
2013-11-19 09:30:00,24.65,24.88,24.6,24.83,56300.0,17.5768,17.7408,17.5411,17.7051,56300.0
2013-11-19 10:00:00,24.84,24.87,24.77,24.78,47400.0,17.7123,17.7337,17.6624,17.6695,47400.0
2013-11-19 10:30:00,24.77,24.88,24.75,24.76,269800.0,17.6624,17.7408,17.6481,17.6552,269800.0
2013-11-19 11:00:00,24.78,24.78,24.68,24.7,104100.0,17.6695,17.6695,17.5982,17.6124,104100.0
2013-11-19 11:30:00,24.7,24.75,24.68,24.71,73000.0,17.6124,17.6481,17.5982,17.6196,73000.0
2013-11-19 12:00:00,24.71,24.75,24.69,24.72,37200.0,17.6196,17.6481,17.6053,17.6267,37200.0
2013-11-19 12:30:00,24.71,24.72,24.7,24.72,27800.0,17.6196,17.6267,17.6124,17.6267,27800.0
2013-11-19 13:00:00,24.71,24.74,24.7,24.71,60100.0,17.6196,17.641,17.6124,17.6196,60100.0
2013-11-19 13:30:00,24.7,24.75,24.68,24.7,106600.0,17.6124,17.6481,17.5982,17.6124,106600.0
2013-11-19 14:00:00,24.7,24.74,24.68,24.7,53400.0,17.6124,17.641,17.5982,17.6124,53400.0
2013-11-19 14:30:00,24.7,24.8,24.7,24.74,74900.0,17.6124,17.6838,17.6124,17.641,74900.0
2013-11-19 15:00:00,24.74,24.76,24.71,24.72,98600.0,17.641,17.6552,17.6196,17.6267,98600.0
2013-11-19 15:30:00,24.72,24.76,24.71,24.74,210900.0,17.6267,17.6552,17.6196,17.641,210900.0
2013-11-20 09:30:00,24.74,24.76,24.62,24.66,58300.0,17.641,17.6552,17.5554,17.5839,58300.0
2013-11-20 10:00:00,24.65,24.75,24.63,24.65,52300.0,17.5768,17.6481,17.5625,17.5768,52300.0
2013-11-20 10:30:00,24.66,24.67,24.59,24.6,82100.0,17.5839,17.5911,17.534,17.5411,82100.0
2013-11-20 11:00:00,24.61,24.65,24.57,24.59,40000.0,17.5483,17.5768,17.5197,17.534,40000.0
2013-11-20 11:30:00,24.6,24.63,24.59,24.62,32800.0,17.5411,17.5625,17.534,17.5554,32800.0
2013-11-20 12:00:00,24.62,24.65,24.61,24.61,22100.0,17.5554,17.5768,17.5483,17.5483,22100.0
2013-11-20 12:30:00,24.62,24.62,24.59,24.6,22900.0,17.5554,17.5554,17.534,17.5411,22900.0
2013-11-20 13:00:00,24.6,24.62,24.59,24.6,22400.0,17.5411,17.5554,17.534,17.5411,22400.0
2013-11-20 13:30:00,24.6,24.67,24.59,24.64,36800.0,17.5411,17.5911,17.534,17.5697,36800.0
2013-11-20 14:00:00,24.63,24.68,24.58,24.61,52600.0,17.5625,17.5982,17.5269,17.5483,52600.0
2013-11-20 14:30:00,24.6,24.62,24.54,24.56,192500.0,17.5411,17.5554,17.4984,17.5126,192500.0
2013-11-20 15:00:00,24.55,24.56,24.34,24.34,105100.0,17.5055,17.5126,17.3557,17.3557,105100.0
2013-11-20 15:30:00,24.34,24.4,24.28,24.39,214100.0,17.3557,17.3985,17.313,17.3914,214100.0
2013-11-21 09:30:00,24.41,24.59,24.38,24.59,73500.0,17.4057,17.534,17.3843,17.534,73500.0
2013-11-21 10:00:00,24.6,24.66,24.58,24.6,85400.0,17.5411,17.5839,17.5269,17.5411,85400.0
2013-11-21 10:30:00,24.61,24.69,24.59,24.6,35000.0,17.5483,17.6053,17.534,17.5411,35000.0
2013-11-21 11:00:00,24.6,24.62,24.53,24.6,83100.0,17.5411,17.5554,17.4912,17.5411,83100.0
2013-11-21 11:30:00,24.61,24.66,24.59,24.63,44000.0,17.5483,17.5839,17.534,17.5625,44000.0
2013-11-21 12:00:00,24.63,24.64,24.6,24.63,50900.0,17.5625,17.5697,17.5411,17.5625,50900.0
2013-11-21 12:30:00,24.63,24.64,24.59,24.62,32900.0,17.5625,17.5697,17.534,17.5554,32900.0
2013-11-21 13:00:00,24.63,24.73,24.63,24.72,49200.0,17.5625,17.6338,17.5625,17.6267,49200.0
2013-11-21 13:30:00,24.71,24.74,24.69,24.74,39900.0,17.6196,17.641,17.6053,17.641,39900.0
2013-11-21 14:00:00,24.74,24.75,24.71,24.71,45000.0,17.641,17.6481,17.6196,17.6196,45000.0
2013-11-21 14:30:00,24.71,24.71,24.67,24.71,44200.0,17.6196,17.6196,17.5911,17.6196,44200.0
2013-11-21 15:00:00,24.71,24.72,24.69,24.71,92800.0,17.6196,17.6267,17.6053,17.6196,92800.0
2013-11-21 15:30:00,24.71,24.78,24.7,24.78,281100.0,17.6196,17.6695,17.6124,17.6695,281100.0
2013-11-22 09:30:00,24.83,24.9,24.8,24.85,67600.0,17.7051,17.7551,17.6838,17.7194,67600.0
2013-11-22 10:00:00,24.85,24.94,24.8,24.84,124400.0,17.7194,17.7836,17.6838,17.7123,124400.0
2013-11-22 10:30:00,24.84,24.89,24.79,24.87,60400.0,17.7123,17.7479,17.6766,17.7337,60400.0
2013-11-22 11:00:00,24.87,24.88,24.74,24.76,69800.0,17.7337,17.7408,17.641,17.6552,69800.0
2013-11-22 11:30:00,24.76,24.84,24.72,24.83,38700.0,17.6552,17.7123,17.6267,17.7051,38700.0
2013-11-22 12:00:00,24.83,24.85,24.8,24.85,35100.0,17.7051,17.7194,17.6838,17.7194,35100.0
2013-11-22 12:30:00,24.84,24.91,24.84,24.91,51300.0,17.7123,17.7622,17.7123,17.7622,51300.0
2013-11-22 13:00:00,24.9,24.98,24.89,24.96,30400.0,17.7551,17.8121,17.7479,17.7978,30400.0
2013-11-22 13:30:00,24.96,24.97,24.9,24.91,41700.0,17.7978,17.805,17.7551,17.7622,41700.0
2013-11-22 14:00:00,24.91,24.91,24.86,24.91,44900.0,17.7622,17.7622,17.7265,17.7622,44900.0
2013-11-22 14:30:00,24.91,24.92,24.89,24.89,33700.0,17.7622,17.7693,17.7479,17.7479,33700.0
2013-11-22 15:00:00,24.9,24.9,24.87,24.87,67300.0,17.7551,17.7551,17.7337,17.7337,67300.0
2013-11-22 15:30:00,24.87,24.94,24.87,24.92,152100.0,17.7337,17.7836,17.7337,17.7693,152100.0
2013-11-25 09:30:00,24.9,25.09,24.89,25.09,92000.0,17.7551,17.8905,17.7479,17.8905,92000.0
2013-11-25 10:00:00,25.09,25.11,24.94,25.05,102600.0,17.8905,17.9048,17.7836,17.862,102600.0
2013-11-25 10:30:00,25.04,25.07,24.99,25.03,58300.0,17.8549,17.8763,17.8192,17.8478,58300.0
2013-11-25 11:00:00,25.03,25.03,24.98,24.98,52800.0,17.8478,17.8478,17.8121,17.8121,52800.0
2013-11-25 11:30:00,24.98,25.04,24.98,24.99,37800.0,17.8121,17.8549,17.8121,17.8192,37800.0
2013-11-25 12:00:00,24.99,25.0,24.92,24.96,203400.0,17.8192,17.8264,17.7693,17.7978,203400.0
2013-11-25 12:30:00,24.96,24.99,24.96,24.98,80700.0,17.7978,17.8192,17.7978,17.8121,80700.0
2013-11-25 13:00:00,24.98,25.04,24.97,25.04,35900.0,17.8121,17.8549,17.805,17.8549,35900.0
2013-11-25 13:30:00,25.05,25.06,25.03,25.04,23800.0,17.862,17.8691,17.8478,17.8549,23800.0
2013-11-25 14:00:00,25.03,25.12,25.02,25.09,44400.0,17.8478,17.9119,17.8406,17.8905,44400.0
2013-11-25 14:30:00,25.09,25.1,25.05,25.05,102200.0,17.8905,17.8977,17.862,17.862,102200.0
2013-11-25 15:00:00,25.05,25.1,25.01,25.1,214300.0,17.862,17.8977,17.8335,17.8977,214300.0
2013-11-25 15:30:00,25.1,25.15,25.05,25.08,248300.0,17.8977,17.9333,17.862,17.8834,248300.0
2013-11-26 09:30:00,25.06,25.2,25.01,25.03,69800.0,17.8691,17.969,17.8335,17.8478,69800.0
2013-11-26 10:00:00,25.03,25.07,24.87,24.89,57100.0,17.8478,17.8763,17.7337,17.7479,57100.0
2013-11-26 10:30:00,24.89,24.89,24.84,24.87,45400.0,17.7479,17.7479,17.7123,17.7337,45400.0
2013-11-26 11:00:00,24.88,24.95,24.88,24.91,68100.0,17.7408,17.7907,17.7408,17.7622,68100.0
2013-11-26 11:30:00,24.9,24.9,24.85,24.85,26400.0,17.7551,17.7551,17.7194,17.7194,26400.0
2013-11-26 12:00:00,24.84,24.86,24.81,24.82,33000.0,17.7123,17.7265,17.6909,17.698,33000.0
2013-11-26 12:30:00,24.82,24.96,24.82,24.93,80100.0,17.698,17.7978,17.698,17.7764,80100.0
2013-11-26 13:00:00,24.92,24.96,24.87,24.96,71200.0,17.7693,17.7978,17.7337,17.7978,71200.0
2013-11-26 13:30:00,24.95,24.98,24.94,24.96,43600.0,17.7907,17.8121,17.7836,17.7978,43600.0
2013-11-26 14:00:00,24.96,24.96,24.86,24.91,130900.0,17.7978,17.7978,17.7265,17.7622,130900.0
2013-11-26 14:30:00,24.91,24.93,24.89,24.9,40700.0,17.7622,17.7764,17.7479,17.7551,40700.0
2013-11-26 15:00:00,24.9,24.92,24.89,24.91,59500.0,17.7551,17.7693,17.7479,17.7622,59500.0
2013-11-26 15:30:00,24.9,24.91,24.78,24.8,180400.0,17.7551,17.7622,17.6695,17.6838,180400.0
2013-11-27 09:30:00,24.77,24.87,24.73,24.76,37900.0,17.6624,17.7337,17.6338,17.6552,37900.0
2013-11-27 10:00:00,24.77,24.8,24.71,24.73,50500.0,17.6624,17.6838,17.6196,17.6338,50500.0
2013-11-27 10:30:00,24.73,24.84,24.73,24.82,23600.0,17.6338,17.7123,17.6338,17.698,23600.0
2013-11-27 11:00:00,24.82,24.88,24.79,24.81,69600.0,17.698,17.7408,17.6766,17.6909,69600.0
2013-11-27 11:30:00,24.81,24.85,24.74,24.74,42800.0,17.6909,17.7194,17.641,17.641,42800.0
2013-11-27 12:00:00,24.74,24.74,24.7,24.72,30600.0,17.641,17.641,17.6124,17.6267,30600.0
2013-11-27 12:30:00,24.71,24.72,24.57,24.57,63300.0,17.6196,17.6267,17.5197,17.5197,63300.0
2013-11-27 13:00:00,24.57,24.64,24.57,24.62,36700.0,17.5197,17.5697,17.5197,17.5554,36700.0
2013-11-27 13:30:00,24.63,24.67,24.6,24.66,60900.0,17.5625,17.5911,17.5411,17.5839,60900.0
2013-11-27 14:00:00,24.67,24.67,24.64,24.65,34200.0,17.5911,17.5911,17.5697,17.5768,34200.0
2013-11-27 14:30:00,24.66,24.74,24.65,24.73,56900.0,17.5839,17.641,17.5768,17.6338,56900.0
2013-11-27 15:00:00,24.73,24.77,24.72,24.75,43400.0,17.6338,17.6624,17.6267,17.6481,43400.0
2013-11-27 15:30:00,24.75,24.77,24.73,24.76,105900.0,17.6481,17.6624,17.6338,17.6552,105900.0
2013-11-29 09:30:00,24.8,24.84,24.7,24.76,42400.0,17.6838,17.7123,17.6124,17.6552,42400.0
2013-11-29 10:00:00,24.76,24.91,24.7,24.9,40000.0,17.6552,17.7622,17.6124,17.7551,40000.0
2013-11-29 10:30:00,24.89,24.91,24.8,24.84,81500.0,17.7479,17.7622,17.6838,17.7123,81500.0
2013-11-29 11:00:00,24.84,24.91,24.79,24.85,47400.0,17.7123,17.7622,17.6766,17.7194,47400.0
2013-11-29 11:30:00,24.84,24.93,24.82,24.86,36900.0,17.7123,17.7764,17.698,17.7265,36900.0
2013-11-29 12:00:00,24.86,24.97,24.86,24.95,31000.0,17.7265,17.805,17.7265,17.7907,31000.0
2013-11-29 12:30:00,24.95,24.98,24.82,24.83,122900.0,17.7907,17.8121,17.698,17.7051,122900.0
2013-12-02 09:30:00,26.48,27.46,26.11,26.27,811400.0,18.8817,19.5805,18.6179,18.7319,811400.0
2013-12-02 10:00:00,26.25,26.36,25.93,26.16,408300.0,18.7177,18.7961,18.4895,18.6535,408300.0
2013-12-02 10:30:00,26.17,26.29,26.04,26.23,208300.0,18.6606,18.7462,18.5679,18.7034,208300.0
2013-12-02 11:00:00,26.23,26.3,26.2,26.28,106200.0,18.7034,18.7533,18.682,18.7391,106200.0
2013-12-02 11:30:00,26.27,26.45,26.23,26.28,225500.0,18.7319,18.8603,18.7034,18.7391,225500.0
2013-12-02 12:00:00,26.28,26.38,26.24,26.38,133200.0,18.7391,18.8104,18.7106,18.8104,133200.0
2013-12-02 12:30:00,26.37,26.38,26.26,26.38,128900.0,18.8032,18.8104,18.7248,18.8104,128900.0
2013-12-02 13:00:00,26.37,26.5,26.29,26.39,142800.0,18.8032,18.8959,18.7462,18.8175,142800.0
2013-12-02 13:30:00,26.4,26.58,26.35,26.57,119700.0,18.8246,18.953,18.789,18.9459,119700.0
2013-12-02 14:00:00,26.57,26.8,26.57,26.79,384800.0,18.9459,19.1099,18.9459,19.1027,384800.0
2013-12-02 14:30:00,26.79,26.99,26.65,26.66,390400.0,19.1027,19.2453,19.0029,19.01,390400.0
2013-12-02 15:00:00,26.65,26.84,26.65,26.77,440900.0,19.0029,19.1384,19.0029,19.0885,440900.0
2013-12-02 15:30:00,26.77,26.84,26.62,26.79,590700.0,19.0885,19.1384,18.9815,19.1027,590700.0
2013-12-03 09:30:00,26.66,27.0,26.64,26.87,212100.0,19.01,19.2525,18.9958,19.1598,212100.0
2013-12-03 10:00:00,26.87,26.96,26.86,26.94,195100.0,19.1598,19.224,19.1526,19.2097,195100.0
2013-12-03 10:30:00,26.94,27.05,26.8,26.8,194400.0,19.2097,19.2881,19.1099,19.1099,194400.0
2013-12-03 11:00:00,26.81,26.85,26.68,26.73,139200.0,19.117,19.1455,19.0243,19.0599,139200.0
2013-12-03 11:30:00,26.74,26.75,26.56,26.6,129100.0,19.0671,19.0742,18.9387,18.9673,129100.0
2013-12-03 12:00:00,26.61,26.61,26.44,26.48,76200.0,18.9744,18.9744,18.8532,18.8817,76200.0
2013-12-03 12:30:00,26.48,26.48,26.33,26.37,77500.0,18.8817,18.8817,18.7747,18.8032,77500.0
2013-12-03 13:00:00,26.36,26.44,26.33,26.38,101800.0,18.7961,18.8532,18.7747,18.8104,101800.0
2013-12-03 13:30:00,26.37,26.49,26.37,26.49,102900.0,18.8032,18.8888,18.8032,18.8888,102900.0
2013-12-03 14:00:00,26.49,26.53,26.46,26.52,100200.0,18.8888,18.9173,18.8674,18.9102,100200.0
2013-12-03 14:30:00,26.52,26.62,26.51,26.61,69200.0,18.9102,18.9815,18.9031,18.9744,69200.0
2013-12-03 15:00:00,26.6,26.61,26.56,26.56,122600.0,18.9673,18.9744,18.9387,18.9387,122600.0
2013-12-03 15:30:00,26.56,26.57,26.47,26.53,333800.0,18.9387,18.9459,18.8746,18.9173,333800.0
2013-12-04 09:30:00,26.5,26.57,26.41,26.45,60100.0,18.8959,18.9459,18.8318,18.8603,60100.0
2013-12-04 10:00:00,26.43,26.56,26.42,26.52,67100.0,18.846,18.9387,18.8389,18.9102,67100.0
2013-12-04 10:30:00,26.52,26.56,26.39,26.43,91200.0,18.9102,18.9387,18.8175,18.846,91200.0
2013-12-04 11:00:00,26.43,26.44,26.32,26.36,75900.0,18.846,18.8532,18.7676,18.7961,75900.0
2013-12-04 11:30:00,26.36,26.4,26.33,26.34,39900.0,18.7961,18.8246,18.7747,18.7819,39900.0
2013-12-04 12:00:00,26.33,26.35,26.03,26.06,92000.0,18.7747,18.789,18.5608,18.5822,92000.0
2013-12-04 12:30:00,26.04,26.11,26.01,26.11,67000.0,18.5679,18.6179,18.5465,18.6179,67000.0
2013-12-04 13:00:00,26.11,26.15,26.09,26.11,167900.0,18.6179,18.6464,18.6036,18.6179,167900.0
2013-12-04 13:30:00,26.1,26.23,26.08,26.22,88400.0,18.6107,18.7034,18.5965,18.6963,88400.0
2013-12-04 14:00:00,26.23,26.34,26.22,26.3,69600.0,18.7034,18.7819,18.6963,18.7533,69600.0
2013-12-04 14:30:00,26.3,26.35,26.29,26.33,54200.0,18.7533,18.789,18.7462,18.7747,54200.0
2013-12-04 15:00:00,26.33,26.41,26.27,26.41,84400.0,18.7747,18.8318,18.7319,18.8318,84400.0
2013-12-04 15:30:00,26.41,26.47,26.35,26.36,129900.0,18.8318,18.8746,18.789,18.7961,129900.0
2013-12-05 09:30:00,26.26,26.35,26.24,26.32,49400.0,18.7248,18.789,18.7106,18.7676,49400.0
2013-12-05 10:00:00,26.32,26.52,26.32,26.51,89400.0,18.7676,18.9102,18.7676,18.9031,89400.0
2013-12-05 10:30:00,26.51,26.59,26.46,26.49,180400.0,18.9031,18.9601,18.8674,18.8888,180400.0
2013-12-05 11:00:00,26.49,26.55,26.45,26.5,42700.0,18.8888,18.9316,18.8603,18.8959,42700.0
2013-12-05 11:30:00,26.49,26.6,26.44,26.55,85600.0,18.8888,18.9673,18.8532,18.9316,85600.0
2013-12-05 12:00:00,26.54,26.55,26.52,26.55,91900.0,18.9245,18.9316,18.9102,18.9316,91900.0
2013-12-05 12:30:00,26.55,26.7,26.54,26.7,62700.0,18.9316,19.0386,18.9245,19.0386,62700.0
2013-12-05 13:00:00,26.7,26.74,25.6,26.73,128400.0,19.0386,19.0671,18.2542,19.0599,128400.0
2013-12-05 13:30:00,26.72,26.95,26.72,26.95,120500.0,19.0528,19.2168,19.0528,19.2168,120500.0
2013-12-05 14:00:00,26.94,27.0,26.92,27.0,184800.0,19.2097,19.2525,19.1954,19.2525,184800.0
2013-12-05 14:30:00,27.0,27.0,26.94,26.96,128400.0,19.2525,19.2525,19.2097,19.224,128400.0
2013-12-05 15:00:00,26.96,27.01,26.95,26.96,328200.0,19.224,19.2596,19.2168,19.224,328200.0
2013-12-05 15:30:00,26.97,27.0,26.93,26.98,401100.0,19.2311,19.2525,19.2026,19.2382,401100.0
2013-12-06 09:30:00,27.18,27.45,27.11,27.21,83000.0,19.3808,19.5733,19.3309,19.4022,83000.0
2013-12-06 10:00:00,27.23,27.27,27.14,27.15,62600.0,19.4165,19.445,19.3523,19.3594,62600.0
2013-12-06 10:30:00,27.16,27.17,27.01,27.09,41500.0,19.3666,19.3737,19.2596,19.3166,41500.0
2013-12-06 11:00:00,27.07,27.12,27.03,27.09,46000.0,19.3024,19.338,19.2739,19.3166,46000.0
2013-12-06 11:30:00,27.11,27.2,27.1,27.15,37800.0,19.3309,19.3951,19.3238,19.3594,37800.0
2013-12-06 12:00:00,27.15,27.2,27.11,27.12,31800.0,19.3594,19.3951,19.3309,19.338,31800.0
2013-12-06 12:30:00,27.11,27.12,27.04,27.07,38600.0,19.3309,19.338,19.281,19.3024,38600.0
2013-12-06 13:00:00,27.07,27.08,27.0,27.01,59300.0,19.3024,19.3095,19.2525,19.2596,59300.0
2013-12-06 13:30:00,27.01,27.04,26.99,27.01,59900.0,19.2596,19.281,19.2453,19.2596,59900.0
2013-12-06 14:00:00,27.01,27.07,27.0,27.07,55200.0,19.2596,19.3024,19.2525,19.3024,55200.0
2013-12-06 14:30:00,27.07,27.25,27.06,27.25,77100.0,19.3024,19.4307,19.2953,19.4307,77100.0
2013-12-06 15:00:00,27.25,27.29,27.19,27.25,106200.0,19.4307,19.4593,19.388,19.4307,106200.0
2013-12-06 15:30:00,27.25,27.28,27.18,27.25,211100.0,19.4307,19.4521,19.3808,19.4307,211100.0
2013-12-09 09:30:00,27.21,27.23,27.04,27.13,93500.0,19.4022,19.4165,19.281,19.3452,93500.0
2013-12-09 10:00:00,27.13,27.18,26.92,26.95,288600.0,19.3452,19.3808,19.1954,19.2168,288600.0
2013-12-09 10:30:00,26.95,26.98,26.9,26.96,82100.0,19.2168,19.2382,19.1812,19.224,82100.0
2013-12-09 11:00:00,26.96,27.01,26.95,27.0,44900.0,19.224,19.2596,19.2168,19.2525,44900.0
2013-12-09 11:30:00,27.0,27.05,26.98,27.05,34400.0,19.2525,19.2881,19.2382,19.2881,34400.0
2013-12-09 12:00:00,27.05,27.19,27.05,27.17,40100.0,19.2881,19.388,19.2881,19.3737,40100.0
2013-12-09 12:30:00,27.17,27.23,27.13,27.21,48700.0,19.3737,19.4165,19.3452,19.4022,48700.0
2013-12-09 13:00:00,27.21,27.22,27.16,27.19,45800.0,19.4022,19.4093,19.3666,19.388,45800.0
2013-12-09 13:30:00,27.19,27.19,27.06,27.06,63600.0,19.388,19.388,19.2953,19.2953,63600.0
2013-12-09 14:00:00,27.06,27.2,27.06,27.2,62000.0,19.2953,19.3951,19.2953,19.3951,62000.0
2013-12-09 14:30:00,27.2,27.23,27.14,27.14,88900.0,19.3951,19.4165,19.3523,19.3523,88900.0
2013-12-09 15:00:00,27.14,27.14,27.06,27.06,63800.0,19.3523,19.3523,19.2953,19.2953,63800.0
2013-12-09 15:30:00,27.06,27.18,27.05,27.18,280000.0,19.2953,19.3808,19.2881,19.3808,280000.0
2013-12-10 09:30:00,27.14,27.31,27.11,27.29,40100.0,19.3523,19.4735,19.3309,19.4593,40100.0
2013-12-10 10:00:00,27.28,27.34,27.22,27.24,70400.0,19.4521,19.4949,19.4093,19.4236,70400.0
2013-12-10 10:30:00,27.24,27.4,27.23,27.28,127200.0,19.4236,19.5377,19.4165,19.4521,127200.0
2013-12-10 11:00:00,27.28,27.34,27.25,27.34,43100.0,19.4521,19.4949,19.4307,19.4949,43100.0
2013-12-10 11:30:00,27.32,27.35,27.26,27.29,55800.0,19.4806,19.502,19.4379,19.4593,55800.0
2013-12-10 12:00:00,27.28,27.35,27.25,27.34,83500.0,19.4521,19.502,19.4307,19.4949,83500.0
2013-12-10 12:30:00,27.33,27.34,27.28,27.3,37500.0,19.4878,19.4949,19.4521,19.4664,37500.0
2013-12-10 13:00:00,27.3,27.32,27.26,27.27,61500.0,19.4664,19.4806,19.4379,19.445,61500.0
2013-12-10 13:30:00,27.27,27.32,27.27,27.28,40900.0,19.445,19.4806,19.445,19.4521,40900.0
2013-12-10 14:00:00,27.28,27.32,27.26,27.32,59200.0,19.4521,19.4806,19.4379,19.4806,59200.0
2013-12-10 14:30:00,27.31,27.48,27.28,27.47,123300.0,19.4735,19.5947,19.4521,19.5876,123300.0
2013-12-10 15:00:00,27.48,27.49,27.41,27.47,228700.0,19.5947,19.6019,19.5448,19.5876,228700.0
2013-12-10 15:30:00,27.48,27.58,27.48,27.55,324800.0,19.5947,19.666,19.5947,19.6447,324800.0
2013-12-11 09:30:00,27.57,27.6,27.45,27.54,125600.0,19.6589,19.6803,19.5733,19.6375,125600.0
2013-12-11 10:00:00,27.54,27.54,27.39,27.5,189900.0,19.6375,19.6375,19.5306,19.609,189900.0
2013-12-11 10:30:00,27.5,27.58,27.48,27.57,105300.0,19.609,19.666,19.5947,19.6589,105300.0
2013-12-11 11:00:00,27.57,27.65,27.54,27.6,68600.0,19.6589,19.716,19.6375,19.6803,68600.0
2013-12-11 11:30:00,27.59,27.59,27.49,27.54,68400.0,19.6732,19.6732,19.6019,19.6375,68400.0
2013-12-11 12:00:00,27.53,27.53,27.48,27.5,98700.0,19.6304,19.6304,19.5947,19.609,98700.0
2013-12-11 12:30:00,27.5,27.57,27.5,27.57,56500.0,19.609,19.6589,19.609,19.6589,56500.0
2013-12-11 13:00:00,27.57,27.57,27.5,27.5,278800.0,19.6589,19.6589,19.609,19.609,278800.0
2013-12-11 13:30:00,27.5,27.58,27.5,27.53,78400.0,19.609,19.666,19.609,19.6304,78400.0
2013-12-11 14:00:00,27.53,27.57,27.52,27.54,206600.0,19.6304,19.6589,19.6233,19.6375,206600.0
2013-12-11 14:30:00,27.53,27.56,27.5,27.55,222900.0,19.6304,19.6518,19.609,19.6447,222900.0
2013-12-11 15:00:00,27.55,27.61,27.5,27.5,367300.0,19.6447,19.6874,19.609,19.609,367300.0
2013-12-11 15:30:00,27.49,27.58,27.38,27.4,587700.0,19.6019,19.666,19.5234,19.5377,587700.0
2013-12-12 09:30:00,27.37,27.42,27.18,27.28,54300.0,19.5163,19.552,19.3808,19.4521,54300.0
2013-12-12 10:00:00,27.26,27.3,27.11,27.14,49200.0,19.4379,19.4664,19.3309,19.3523,49200.0
2013-12-12 10:30:00,27.14,27.23,27.11,27.12,103500.0,19.3523,19.4165,19.3309,19.338,103500.0
2013-12-12 11:00:00,27.12,27.2,27.09,27.1,80600.0,19.338,19.3951,19.3166,19.3238,80600.0
2013-12-12 11:30:00,27.11,27.17,27.1,27.12,41600.0,19.3309,19.3737,19.3238,19.338,41600.0
2013-12-12 12:00:00,27.12,27.13,27.0,27.01,47700.0,19.338,19.3452,19.2525,19.2596,47700.0
2013-12-12 12:30:00,27.01,27.02,26.95,26.99,47100.0,19.2596,19.2667,19.2168,19.2453,47100.0
2013-12-12 13:00:00,26.99,27.06,26.92,26.92,68800.0,19.2453,19.2953,19.1954,19.1954,68800.0
2013-12-12 13:30:00,26.93,27.08,26.92,27.08,63300.0,19.2026,19.3095,19.1954,19.3095,63300.0
2013-12-12 14:00:00,27.07,27.19,27.07,27.15,53300.0,19.3024,19.388,19.3024,19.3594,53300.0
2013-12-12 14:30:00,27.15,27.22,27.15,27.21,44300.0,19.3594,19.4093,19.3594,19.4022,44300.0
2013-12-12 15:00:00,27.21,27.21,27.15,27.15,54300.0,19.4022,19.4022,19.3594,19.3594,54300.0
2013-12-12 15:30:00,27.15,27.16,27.07,27.11,236100.0,19.3594,19.3666,19.3024,19.3309,236100.0
2013-12-13 09:30:00,27.1,27.22,27.09,27.13,39900.0,19.3238,19.4093,19.3166,19.3452,39900.0
2013-12-13 10:00:00,27.13,27.19,27.11,27.16,31300.0,19.3452,19.388,19.3309,19.3666,31300.0
2013-12-13 10:30:00,27.17,27.22,27.13,27.2,35700.0,19.3737,19.4093,19.3452,19.3951,35700.0
2013-12-13 11:00:00,27.19,27.26,27.15,27.18,49300.0,19.388,19.4379,19.3594,19.3808,49300.0
2013-12-13 11:30:00,27.17,27.2,27.13,27.16,47800.0,19.3737,19.3951,19.3452,19.3666,47800.0
2013-12-13 12:00:00,27.16,27.18,27.13,27.17,33700.0,19.3666,19.3808,19.3452,19.3737,33700.0
2013-12-13 12:30:00,27.17,27.18,27.14,27.16,29000.0,19.3737,19.3808,19.3523,19.3666,29000.0
2013-12-13 13:00:00,27.16,27.21,27.15,27.17,28400.0,19.3666,19.4022,19.3594,19.3737,28400.0
2013-12-13 13:30:00,27.17,27.26,27.16,27.2,39600.0,19.3737,19.4379,19.3666,19.3951,39600.0
2013-12-13 14:00:00,27.21,27.21,27.14,27.18,34700.0,19.4022,19.4022,19.3523,19.3808,34700.0
2013-12-13 14:30:00,27.17,27.27,27.17,27.26,41600.0,19.3737,19.445,19.3737,19.4379,41600.0
2013-12-13 15:00:00,27.25,27.3,27.25,27.29,44900.0,19.4307,19.4664,19.4307,19.4593,44900.0
2013-12-13 15:30:00,27.28,27.34,27.24,27.31,155000.0,19.4521,19.4949,19.4236,19.4735,155000.0
2013-12-16 09:30:00,27.3,27.54,27.3,27.37,54100.0,19.4664,19.6375,19.4664,19.5163,54100.0
2013-12-16 10:00:00,27.38,27.48,27.38,27.43,65500.0,19.5234,19.5947,19.5234,19.5591,65500.0
2013-12-16 10:30:00,27.43,27.47,27.39,27.43,76600.0,19.5591,19.5876,19.5306,19.5591,76600.0
2013-12-16 11:00:00,27.43,27.53,27.4,27.53,48200.0,19.5591,19.6304,19.5377,19.6304,48200.0
2013-12-16 11:30:00,27.54,27.73,27.49,27.71,88700.0,19.6375,19.773,19.6019,19.7587,88700.0
2013-12-16 12:00:00,27.71,27.73,27.68,27.71,83000.0,19.7587,19.773,19.7373,19.7587,83000.0
2013-12-16 12:30:00,27.71,27.8,27.71,27.74,96900.0,19.7587,19.8229,19.7587,19.7801,96900.0
2013-12-16 13:00:00,27.74,27.76,27.68,27.73,48800.0,19.7801,19.7944,19.7373,19.773,48800.0
2013-12-16 13:30:00,27.73,27.88,27.73,27.88,87400.0,19.773,19.88,19.773,19.88,87400.0
2013-12-16 14:00:00,27.87,27.95,27.87,27.87,126600.0,19.8728,19.9299,19.8728,19.8728,126600.0
2013-12-16 14:30:00,27.87,27.93,27.82,27.88,114200.0,19.8728,19.9156,19.8372,19.88,114200.0
2013-12-16 15:00:00,27.87,27.91,27.85,27.86,116500.0,19.8728,19.9014,19.8586,19.8657,116500.0
2013-12-16 15:30:00,27.85,27.91,27.83,27.89,277300.0,19.8586,19.9014,19.8443,19.8871,277300.0
2013-12-17 09:30:00,27.92,28.27,27.9,28.27,195400.0,19.9085,20.1581,19.8942,20.1581,195400.0
2013-12-17 10:00:00,28.26,28.66,28.26,28.51,410300.0,20.1509,20.4361,20.1509,20.3292,410300.0
2013-12-17 10:30:00,28.51,28.52,28.28,28.35,400300.0,20.3292,20.3363,20.1652,20.2151,400300.0
2013-12-17 11:00:00,28.33,28.36,28.26,28.32,178200.0,20.2008,20.2222,20.1509,20.1937,178200.0
2013-12-17 11:30:00,28.31,28.36,28.29,28.31,104700.0,20.1866,20.2222,20.1723,20.1866,104700.0
2013-12-17 12:00:00,28.32,28.4,28.3,28.39,131500.0,20.1937,20.2507,20.1794,20.2436,131500.0
2013-12-17 12:30:00,28.38,28.44,28.32,28.4,69600.0,20.2365,20.2793,20.1937,20.2507,69600.0
2013-12-17 13:00:00,28.4,28.49,28.34,28.49,69700.0,20.2507,20.3149,20.208,20.3149,69700.0
2013-12-17 13:30:00,28.48,28.55,28.45,28.54,98000.0,20.3078,20.3577,20.2864,20.3506,98000.0
2013-12-17 14:00:00,28.54,28.65,28.53,28.65,163900.0,20.3506,20.429,20.3434,20.429,163900.0
2013-12-17 14:30:00,28.64,28.65,28.55,28.55,98600.0,20.4219,20.429,20.3577,20.3577,98600.0
2013-12-17 15:00:00,28.55,28.72,28.55,28.7,180400.0,20.3577,20.4789,20.3577,20.4647,180400.0
2013-12-17 15:30:00,28.7,28.71,28.58,28.66,368300.0,20.4647,20.4718,20.3791,20.4361,368300.0
2013-12-18 09:30:00,28.72,28.88,28.64,28.78,128500.0,20.4789,20.593,20.4219,20.5217,128500.0
2013-12-18 10:00:00,28.78,28.85,28.74,28.84,113600.0,20.5217,20.5716,20.4932,20.5645,113600.0
2013-12-18 10:30:00,28.84,28.87,28.67,28.71,184500.0,20.5645,20.5859,20.4433,20.4718,184500.0
2013-12-18 11:00:00,28.71,28.74,28.54,28.61,215600.0,20.4718,20.4932,20.3506,20.4005,215600.0
2013-12-18 11:30:00,28.61,28.61,28.47,28.54,131800.0,20.4005,20.4005,20.3007,20.3506,131800.0
2013-12-18 12:00:00,28.54,28.58,28.53,28.58,70200.0,20.3506,20.3791,20.3434,20.3791,70200.0
2013-12-18 12:30:00,28.58,28.77,28.56,28.67,125800.0,20.3791,20.5146,20.3648,20.4433,125800.0
2013-12-18 13:00:00,28.67,28.7,28.65,28.68,72200.0,20.4433,20.4647,20.429,20.4504,72200.0
2013-12-18 13:30:00,28.69,28.79,28.68,28.78,108300.0,20.4575,20.5288,20.4504,20.5217,108300.0
2013-12-18 14:00:00,28.8,29.23,28.74,29.2,284000.0,20.536,20.8426,20.4932,20.8212,284000.0
2013-12-18 14:30:00,29.2,29.45,29.19,29.33,405000.0,20.8212,20.9995,20.8141,20.9139,405000.0
2013-12-18 15:00:00,29.32,29.33,28.93,28.95,331300.0,20.9068,20.9139,20.6287,20.6429,331300.0
2013-12-18 15:30:00,28.95,28.99,28.85,28.96,579700.0,20.6429,20.6715,20.5716,20.6501,579700.0
2013-12-19 09:30:00,28.96,29.2,28.88,29.2,193500.0,20.6501,20.8212,20.593,20.8212,193500.0
2013-12-19 10:00:00,29.19,29.31,29.14,29.29,91700.0,20.8141,20.8996,20.7784,20.8854,91700.0
2013-12-19 10:30:00,29.28,29.37,29.16,29.36,155400.0,20.8782,20.9424,20.7927,20.9353,155400.0
2013-12-19 11:00:00,29.35,29.45,29.34,29.41,192800.0,20.9282,20.9995,20.921,20.9709,192800.0
2013-12-19 11:30:00,29.41,29.52,29.37,29.45,174600.0,20.9709,21.0494,20.9424,20.9995,174600.0
2013-12-19 12:00:00,29.44,29.45,29.35,29.35,76400.0,20.9923,20.9995,20.9282,20.9282,76400.0
2013-12-19 12:30:00,29.35,29.44,29.26,29.29,83100.0,20.9282,20.9923,20.864,20.8854,83100.0
2013-12-19 13:00:00,29.28,29.33,29.25,29.27,57800.0,20.8782,20.9139,20.8568,20.8711,57800.0
2013-12-19 13:30:00,29.27,29.32,29.19,29.2,94400.0,20.8711,20.9068,20.8141,20.8212,94400.0
2013-12-19 14:00:00,29.2,29.21,29.15,29.19,68400.0,20.8212,20.8283,20.7855,20.8141,68400.0
2013-12-19 14:30:00,29.18,29.22,29.07,29.09,103500.0,20.8069,20.8355,20.7285,20.7428,103500.0
2013-12-19 15:00:00,29.1,29.13,29.07,29.13,148700.0,20.7499,20.7713,20.7285,20.7713,148700.0
2013-12-19 15:30:00,29.12,29.21,29.01,29.02,433700.0,20.7641,20.8283,20.6857,20.6928,433700.0
2013-12-20 09:30:00,28.99,29.16,28.37,28.39,380900.0,20.6715,20.7927,20.2294,20.2436,380900.0
2013-12-20 10:00:00,28.4,28.48,28.08,28.37,359000.0,20.2507,20.3078,20.0226,20.2294,359000.0
2013-12-20 10:30:00,28.39,28.39,28.18,28.18,80900.0,20.2436,20.2436,20.0939,20.0939,80900.0
2013-12-20 11:00:00,28.19,28.22,28.07,28.08,89100.0,20.101,20.1224,20.0154,20.0226,89100.0
2013-12-20 11:30:00,28.07,28.15,27.95,28.11,255200.0,20.0154,20.0725,19.9299,20.044,255200.0
2013-12-20 12:00:00,28.12,28.23,28.12,28.14,74500.0,20.0511,20.1295,20.0511,20.0654,74500.0
2013-12-20 12:30:00,28.15,28.16,28.09,28.1,96900.0,20.0725,20.0796,20.0297,20.0368,96900.0
2013-12-20 13:00:00,28.1,28.1,28.02,28.03,148600.0,20.0368,20.0368,19.9798,19.9869,148600.0
2013-12-20 13:30:00,28.03,28.15,27.99,28.15,119800.0,19.9869,20.0725,19.9584,20.0725,119800.0
2013-12-20 14:00:00,28.15,28.26,28.14,28.21,165800.0,20.0725,20.1509,20.0654,20.1153,165800.0
2013-12-20 14:30:00,28.22,28.29,28.16,28.18,105300.0,20.1224,20.1723,20.0796,20.0939,105300.0
2013-12-20 15:00:00,28.18,28.22,28.15,28.21,207300.0,20.0939,20.1224,20.0725,20.1153,207300.0
2013-12-20 15:30:00,28.21,28.3,28.21,28.25,448400.0,20.1153,20.1794,20.1153,20.1438,448400.0
2013-12-23 09:30:00,28.34,28.58,28.16,28.52,84600.0,20.208,20.3791,20.0796,20.3363,84600.0
2013-12-23 10:00:00,28.52,28.7,28.5,28.6,121300.0,20.3363,20.4647,20.3221,20.3934,121300.0
2013-12-23 10:30:00,28.6,28.64,28.48,28.49,73000.0,20.3934,20.4219,20.3078,20.3149,73000.0
2013-12-23 11:00:00,28.49,28.52,28.43,28.51,80500.0,20.3149,20.3363,20.2721,20.3292,80500.0
2013-12-23 11:30:00,28.52,28.56,28.45,28.55,52000.0,20.3363,20.3648,20.2864,20.3577,52000.0
2013-12-23 12:00:00,28.55,28.55,28.48,28.5,59100.0,20.3577,20.3577,20.3078,20.3221,59100.0
2013-12-23 12:30:00,28.51,28.55,28.46,28.52,46700.0,20.3292,20.3577,20.2935,20.3363,46700.0
2013-12-23 13:00:00,28.53,28.55,28.49,28.5,52300.0,20.3434,20.3577,20.3149,20.3221,52300.0
2013-12-23 13:30:00,28.5,28.51,28.43,28.48,49000.0,20.3221,20.3292,20.2721,20.3078,49000.0
2013-12-23 14:00:00,28.47,28.48,28.41,28.43,58700.0,20.3007,20.3078,20.2579,20.2721,58700.0
2013-12-23 14:30:00,28.42,28.46,28.41,28.45,43100.0,20.265,20.2935,20.2579,20.2864,43100.0
2013-12-23 15:00:00,28.46,28.46,28.34,28.34,95200.0,20.2935,20.2935,20.208,20.208,95200.0
2013-12-23 15:30:00,28.34,28.42,28.28,28.41,260300.0,20.208,20.265,20.1652,20.2579,260300.0
2013-12-24 09:30:00,28.3,28.42,28.14,28.32,105100.0,20.1794,20.265,20.0654,20.1937,105100.0
2013-12-24 10:00:00,28.31,28.45,28.24,28.44,66500.0,20.1866,20.2864,20.1367,20.2793,66500.0
2013-12-24 10:30:00,28.45,28.52,28.42,28.49,38800.0,20.2864,20.3363,20.265,20.3149,38800.0
2013-12-24 11:00:00,28.49,28.62,28.48,28.62,76600.0,20.3149,20.4076,20.3078,20.4076,76600.0
2013-12-24 11:30:00,28.62,28.68,28.56,28.67,61000.0,20.4076,20.4504,20.3648,20.4433,61000.0
2013-12-24 12:00:00,28.68,28.73,28.63,28.68,61900.0,20.4504,20.4861,20.4148,20.4504,61900.0
2013-12-24 12:30:00,28.67,28.68,28.6,28.63,86000.0,20.4433,20.4504,20.3934,20.4148,86000.0
2013-12-26 09:30:00,28.67,28.91,28.49,28.8,51200.0,20.4433,20.6144,20.3149,20.536,51200.0
2013-12-26 10:00:00,28.79,28.87,28.71,28.72,23200.0,20.5288,20.5859,20.4718,20.4789,23200.0
2013-12-26 10:30:00,28.72,28.78,28.65,28.73,29500.0,20.4789,20.5217,20.429,20.4861,29500.0
2013-12-26 11:00:00,28.72,28.74,28.68,28.73,21500.0,20.4789,20.4932,20.4504,20.4861,21500.0
2013-12-26 11:30:00,28.74,28.83,28.72,28.83,74600.0,20.4932,20.5574,20.4789,20.5574,74600.0
2013-12-26 12:00:00,28.83,28.85,28.79,28.8,32300.0,20.5574,20.5716,20.5288,20.536,32300.0
2013-12-26 12:30:00,28.8,28.83,28.76,28.77,21500.0,20.536,20.5574,20.5074,20.5146,21500.0
2013-12-26 13:00:00,28.77,28.8,28.73,28.8,24200.0,20.5146,20.536,20.4861,20.536,24200.0
2013-12-26 13:30:00,28.79,28.82,28.79,28.82,28900.0,20.5288,20.5502,20.5288,20.5502,28900.0
2013-12-26 14:00:00,28.81,28.82,28.79,28.82,26700.0,20.5431,20.5502,20.5288,20.5502,26700.0
2013-12-26 14:30:00,28.81,28.82,28.8,28.82,30600.0,20.5431,20.5502,20.536,20.5502,30600.0
2013-12-26 15:00:00,28.81,28.84,28.8,28.84,34000.0,20.5431,20.5645,20.536,20.5645,34000.0
2013-12-26 15:30:00,28.85,28.89,28.81,28.82,158600.0,20.5716,20.6001,20.5431,20.5502,158600.0
2013-12-27 09:30:00,28.94,29.08,28.67,29.03,51500.0,20.6358,20.7356,20.4433,20.7,51500.0
2013-12-27 10:00:00,29.04,29.1,29.02,29.06,19900.0,20.7071,20.7499,20.6928,20.7214,19900.0
2013-12-27 10:30:00,29.05,29.07,28.95,29.02,58600.0,20.7142,20.7285,20.6429,20.6928,58600.0
2013-12-27 11:00:00,29.02,29.03,28.88,28.91,65000.0,20.6928,20.7,20.593,20.6144,65000.0
2013-12-27 11:30:00,28.92,28.97,28.89,28.89,17600.0,20.6215,20.6572,20.6001,20.6001,17600.0
2013-12-27 12:00:00,28.89,28.9,28.8,28.87,29900.0,20.6001,20.6073,20.536,20.5859,29900.0
2013-12-27 12:30:00,28.87,28.87,28.73,28.76,42800.0,20.5859,20.5859,20.4861,20.5074,42800.0
2013-12-27 13:00:00,28.76,28.78,28.74,28.78,23800.0,20.5074,20.5217,20.4932,20.5217,23800.0
2013-12-27 13:30:00,28.79,28.83,28.79,28.83,19900.0,20.5288,20.5574,20.5288,20.5574,19900.0
2013-12-27 14:00:00,28.83,28.87,28.82,28.87,32600.0,20.5574,20.5859,20.5502,20.5859,32600.0
2013-12-27 14:30:00,28.86,28.92,28.84,28.92,43000.0,20.5788,20.6215,20.5645,20.6215,43000.0
2013-12-27 15:00:00,28.92,29.01,28.91,29.01,56500.0,20.6215,20.6857,20.6144,20.6857,56500.0
2013-12-27 15:30:00,29.0,29.04,29.0,29.02,135000.0,20.6786,20.7071,20.6786,20.6928,135000.0
2013-12-30 09:30:00,29.0,29.18,28.94,29.1,88400.0,20.6786,20.8069,20.6358,20.7499,88400.0
2013-12-30 10:00:00,29.09,29.12,28.91,28.92,29300.0,20.7428,20.7641,20.6144,20.6215,29300.0
2013-12-30 10:30:00,28.91,28.96,28.9,28.9,41000.0,20.6144,20.6501,20.6073,20.6073,41000.0
2013-12-30 11:00:00,28.91,28.92,28.88,28.92,55100.0,20.6144,20.6215,20.593,20.6215,55100.0
2013-12-30 11:30:00,28.91,28.92,28.85,28.86,54800.0,20.6144,20.6215,20.5716,20.5788,54800.0
2013-12-30 12:00:00,28.86,28.88,28.84,28.85,42800.0,20.5788,20.593,20.5645,20.5716,42800.0
2013-12-30 12:30:00,28.84,28.9,28.84,28.88,51800.0,20.5645,20.6073,20.5645,20.593,51800.0
2013-12-30 13:00:00,28.88,28.91,28.86,28.9,64700.0,20.593,20.6144,20.5788,20.6073,64700.0
2013-12-30 13:30:00,28.9,28.94,28.9,28.93,30800.0,20.6073,20.6358,20.6073,20.6287,30800.0
2013-12-30 14:00:00,28.93,28.96,28.92,28.96,26600.0,20.6287,20.6501,20.6215,20.6501,26600.0
2013-12-30 14:30:00,28.96,29.08,28.96,29.03,53900.0,20.6501,20.7356,20.6501,20.7,53900.0
2013-12-30 15:00:00,29.04,29.06,29.0,29.0,49100.0,20.7071,20.7214,20.6786,20.6786,49100.0
2013-12-30 15:30:00,29.0,29.03,28.99,29.0,259300.0,20.6786,20.7,20.6715,20.6786,259300.0
2013-12-31 09:30:00,28.96,29.07,28.91,29.0,47200.0,20.6501,20.7285,20.6144,20.6786,47200.0
2013-12-31 10:00:00,29.01,29.07,28.94,28.94,67000.0,20.6857,20.7285,20.6358,20.6358,67000.0
2013-12-31 10:30:00,28.95,28.95,28.86,28.9,87800.0,20.6429,20.6429,20.5788,20.6073,87800.0
2013-12-31 11:00:00,28.9,28.93,28.86,28.91,44900.0,20.6073,20.6287,20.5788,20.6144,44900.0
2013-12-31 11:30:00,28.91,28.91,28.84,28.84,61600.0,20.6144,20.6144,20.5645,20.5645,61600.0
2013-12-31 12:00:00,28.85,28.86,28.8,28.8,32200.0,20.5716,20.5788,20.536,20.536,32200.0
2013-12-31 12:30:00,28.81,28.81,28.75,28.79,31300.0,20.5431,20.5431,20.5003,20.5288,31300.0
2013-12-31 13:00:00,28.78,28.78,28.73,28.75,23800.0,20.5217,20.5217,20.4861,20.5003,23800.0
2013-12-31 13:30:00,28.76,28.77,28.74,28.75,40300.0,20.5074,20.5146,20.4932,20.5003,40300.0
2013-12-31 14:00:00,28.74,28.76,28.74,28.75,57000.0,20.4932,20.5074,20.4932,20.5003,57000.0
2013-12-31 14:30:00,28.76,28.77,28.74,28.75,36300.0,20.5074,20.5146,20.4932,20.5003,36300.0
2013-12-31 15:00:00,28.76,28.82,28.75,28.81,38500.0,20.5074,20.5502,20.5003,20.5431,38500.0
2013-12-31 15:30:00,28.82,28.91,28.8,28.84,158800.0,20.5502,20.6144,20.536,20.5645,158800.0
2014-01-02 09:30:00,28.8,28.83,28.65,28.78,110000.0,20.536,20.5574,20.429,20.5217,110000.0
2014-01-02 10:00:00,28.79,28.82,28.71,28.77,54800.0,20.5288,20.5502,20.4718,20.5146,54800.0
2014-01-02 10:30:00,28.77,28.82,28.71,28.71,47200.0,20.5146,20.5502,20.4718,20.4718,47200.0
2014-01-02 11:00:00,28.71,28.71,28.54,28.55,59500.0,20.4718,20.4718,20.3506,20.3577,59500.0
2014-01-02 11:30:00,28.56,28.57,28.46,28.53,45800.0,20.3648,20.372,20.2935,20.3434,45800.0
2014-01-02 12:00:00,28.53,28.58,28.49,28.52,50400.0,20.3434,20.3791,20.3149,20.3363,50400.0
2014-01-02 12:30:00,28.52,28.53,28.44,28.44,42700.0,20.3363,20.3434,20.2793,20.2793,42700.0
2014-01-02 13:00:00,28.44,28.46,28.37,28.4,33400.0,20.2793,20.2935,20.2294,20.2507,33400.0
2014-01-02 13:30:00,28.4,28.48,28.38,28.43,55400.0,20.2507,20.3078,20.2365,20.2721,55400.0
2014-01-02 14:00:00,28.42,28.45,28.31,28.31,74300.0,20.265,20.2864,20.1866,20.1866,74300.0
2014-01-02 14:30:00,28.3,28.41,28.3,28.32,51800.0,20.1794,20.2579,20.1794,20.1937,51800.0
2014-01-02 15:00:00,28.32,28.47,28.32,28.41,51900.0,20.1937,20.3007,20.1937,20.2579,51900.0
2014-01-02 15:30:00,28.41,28.55,28.4,28.49,303700.0,20.2579,20.3577,20.2507,20.3149,303700.0
2014-01-03 09:30:00,28.6,28.75,28.5,28.59,92400.0,20.3934,20.5003,20.3221,20.3862,92400.0
2014-01-03 10:00:00,28.58,28.62,28.49,28.5,71900.0,20.3791,20.4076,20.3149,20.3221,71900.0
2014-01-03 10:30:00,28.51,28.54,28.49,28.5,73800.0,20.3292,20.3506,20.3149,20.3221,73800.0
2014-01-03 11:00:00,28.51,28.61,28.5,28.56,41600.0,20.3292,20.4005,20.3221,20.3648,41600.0
2014-01-03 11:30:00,28.56,28.61,28.51,28.51,34000.0,20.3648,20.4005,20.3292,20.3292,34000.0
2014-01-03 12:00:00,28.51,28.6,28.51,28.6,33400.0,20.3292,20.3934,20.3292,20.3934,33400.0
2014-01-03 12:30:00,28.6,28.6,28.51,28.51,34600.0,20.3934,20.3934,20.3292,20.3292,34600.0
2014-01-03 13:00:00,28.51,28.61,28.51,28.58,48800.0,20.3292,20.4005,20.3292,20.3791,48800.0
2014-01-03 13:30:00,28.58,28.58,28.54,28.58,24900.0,20.3791,20.3791,20.3506,20.3791,24900.0
2014-01-03 14:00:00,28.58,28.6,28.55,28.58,46000.0,20.3791,20.3934,20.3577,20.3791,46000.0
2014-01-03 14:30:00,28.58,28.61,28.57,28.6,63100.0,20.3791,20.4005,20.372,20.3934,63100.0
2014-01-03 15:00:00,28.6,28.61,28.58,28.61,84900.0,20.3934,20.4005,20.3791,20.4005,84900.0
2014-01-03 15:30:00,28.61,28.66,28.56,28.6,258500.0,20.4005,20.4361,20.3648,20.3934,258500.0
2014-01-06 09:30:00,28.64,28.77,28.48,28.49,32900.0,20.4219,20.5146,20.3078,20.3149,32900.0
2014-01-06 10:00:00,28.49,28.6,28.42,28.54,61500.0,20.3149,20.3934,20.265,20.3506,61500.0
2014-01-06 10:30:00,28.55,28.6,28.52,28.52,29300.0,20.3577,20.3934,20.3363,20.3363,29300.0
2014-01-06 11:00:00,28.53,28.57,28.45,28.48,45200.0,20.3434,20.372,20.2864,20.3078,45200.0
2014-01-06 11:30:00,28.47,28.5,28.46,28.47,23900.0,20.3007,20.3221,20.2935,20.3007,23900.0
2014-01-06 12:00:00,28.47,28.5,28.45,28.45,33500.0,20.3007,20.3221,20.2864,20.2864,33500.0
2014-01-06 12:30:00,28.44,28.46,28.4,28.4,45600.0,20.2793,20.2935,20.2507,20.2507,45600.0
2014-01-06 13:00:00,28.4,28.42,28.34,28.34,49100.0,20.2507,20.265,20.208,20.208,49100.0
2014-01-06 13:30:00,28.33,28.37,28.26,28.34,96200.0,20.2008,20.2294,20.1509,20.208,96200.0
2014-01-06 14:00:00,28.34,28.36,28.27,28.3,87300.0,20.208,20.2222,20.1581,20.1794,87300.0
2014-01-06 14:30:00,28.3,28.36,28.29,28.36,59700.0,20.1794,20.2222,20.1723,20.2222,59700.0
2014-01-06 15:00:00,28.36,28.51,28.33,28.51,125300.0,20.2222,20.3292,20.2008,20.3292,125300.0
2014-01-06 15:30:00,28.5,28.55,28.46,28.48,165900.0,20.3221,20.3577,20.2935,20.3078,165900.0
2014-01-07 09:30:00,28.49,28.54,28.13,28.13,103500.0,20.3149,20.3506,20.0582,20.0582,103500.0
2014-01-07 10:00:00,28.14,28.33,28.13,28.3,242000.0,20.0654,20.2008,20.0582,20.1794,242000.0
2014-01-07 10:30:00,28.3,28.41,28.27,28.28,118000.0,20.1794,20.2579,20.1581,20.1652,118000.0
2014-01-07 11:00:00,28.29,28.29,28.15,28.22,54500.0,20.1723,20.1723,20.0725,20.1224,54500.0
2014-01-07 11:30:00,28.22,28.25,28.14,28.14,59000.0,20.1224,20.1438,20.0654,20.0654,59000.0
2014-01-07 12:00:00,28.13,28.16,28.08,28.09,45400.0,20.0582,20.0796,20.0226,20.0297,45400.0
2014-01-07 12:30:00,28.09,28.12,28.04,28.04,39200.0,20.0297,20.0511,19.994,19.994,39200.0
2014-01-07 13:00:00,28.04,28.04,27.89,27.94,72100.0,19.994,19.994,19.8871,19.9227,72100.0
2014-01-07 13:30:00,27.95,27.99,27.8,27.81,114000.0,19.9299,19.9584,19.8229,19.83,114000.0
2014-01-07 14:00:00,27.82,27.83,27.73,27.8,169300.0,19.8372,19.8443,19.773,19.8229,169300.0
2014-01-07 14:30:00,27.81,27.98,27.8,27.94,74000.0,19.83,19.9513,19.8229,19.9227,74000.0
2014-01-07 15:00:00,27.95,27.97,27.94,27.96,126900.0,19.9299,19.9441,19.9227,19.937,126900.0
2014-01-07 15:30:00,27.95,28.02,27.9,27.91,382300.0,19.9299,19.9798,19.8942,19.9014,382300.0
2014-01-08 09:30:00,27.87,28.08,27.75,27.8,92800.0,19.8728,20.0226,19.7873,19.8229,92800.0
2014-01-08 10:00:00,27.8,27.86,27.72,27.81,116500.0,19.8229,19.8657,19.7659,19.83,116500.0
2014-01-08 10:30:00,27.8,27.9,27.8,27.87,59100.0,19.8229,19.8942,19.8229,19.8728,59100.0
2014-01-08 11:00:00,27.88,27.97,27.84,27.97,102800.0,19.88,19.9441,19.8514,19.9441,102800.0
2014-01-08 11:30:00,27.98,28.17,27.98,28.11,43900.0,19.9513,20.0867,19.9513,20.044,43900.0
2014-01-08 12:00:00,28.11,28.14,28.04,28.07,44800.0,20.044,20.0654,19.994,20.0154,44800.0
2014-01-08 12:30:00,28.06,28.09,28.04,28.08,76500.0,20.0083,20.0297,19.994,20.0226,76500.0
2014-01-08 13:00:00,28.08,28.17,28.04,28.09,90500.0,20.0226,20.0867,19.994,20.0297,90500.0
2014-01-08 13:30:00,28.09,28.11,28.0,28.04,55800.0,20.0297,20.044,19.9655,19.994,55800.0
2014-01-08 14:00:00,28.02,28.06,27.93,27.96,116300.0,19.9798,20.0083,19.9156,19.937,116300.0
2014-01-08 14:30:00,27.95,27.99,27.91,27.99,53700.0,19.9299,19.9584,19.9014,19.9584,53700.0
2014-01-08 15:00:00,27.99,28.0,27.94,27.94,68600.0,19.9584,19.9655,19.9227,19.9227,68600.0
2014-01-08 15:30:00,27.95,28.07,27.95,28.06,217800.0,19.9299,20.0154,19.9299,20.0083,217800.0
2014-01-09 09:30:00,28.19,28.26,28.11,28.22,26300.0,20.101,20.1509,20.044,20.1224,26300.0
2014-01-09 10:00:00,28.23,28.24,28.1,28.16,28400.0,20.1295,20.1367,20.0368,20.0796,28400.0
2014-01-09 10:30:00,28.17,28.19,28.07,28.11,35300.0,20.0867,20.101,20.0154,20.044,35300.0
2014-01-09 11:00:00,28.11,28.13,28.06,28.12,27700.0,20.044,20.0582,20.0083,20.0511,27700.0
2014-01-09 11:30:00,28.11,28.18,28.08,28.18,25900.0,20.044,20.0939,20.0226,20.0939,25900.0
2014-01-09 12:00:00,28.18,28.23,28.12,28.22,24300.0,20.0939,20.1295,20.0511,20.1224,24300.0
2014-01-09 12:30:00,28.21,28.28,28.21,28.26,27400.0,20.1153,20.1652,20.1153,20.1509,27400.0
2014-01-09 13:00:00,28.26,28.28,28.23,28.28,31300.0,20.1509,20.1652,20.1295,20.1652,31300.0
2014-01-09 13:30:00,28.27,28.28,28.22,28.23,19500.0,20.1581,20.1652,20.1224,20.1295,19500.0
2014-01-09 14:00:00,28.23,28.24,28.12,28.16,32700.0,20.1295,20.1367,20.0511,20.0796,32700.0
2014-01-09 14:30:00,28.15,28.23,28.1,28.17,46800.0,20.0725,20.1295,20.0368,20.0867,46800.0
2014-01-09 15:00:00,28.18,28.27,28.16,28.25,59000.0,20.0939,20.1581,20.0796,20.1438,59000.0
2014-01-09 15:30:00,28.25,28.29,28.21,28.28,153100.0,20.1438,20.1723,20.1153,20.1652,153100.0
2014-01-10 09:30:00,28.39,28.56,28.31,28.42,76900.0,20.2436,20.3648,20.1866,20.265,76900.0
2014-01-10 10:00:00,28.42,28.59,28.35,28.59,130300.0,20.265,20.3862,20.2151,20.3862,130300.0
2014-01-10 10:30:00,28.57,28.58,28.48,28.5,47700.0,20.372,20.3791,20.3078,20.3221,47700.0
2014-01-10 11:00:00,28.5,28.52,28.42,28.46,43800.0,20.3221,20.3363,20.265,20.2935,43800.0
2014-01-10 11:30:00,28.46,28.47,28.4,28.46,21700.0,20.2935,20.3007,20.2507,20.2935,21700.0
2014-01-10 12:00:00,28.46,28.56,28.44,28.52,20700.0,20.2935,20.3648,20.2793,20.3363,20700.0
2014-01-10 12:30:00,28.52,28.62,28.47,28.47,28400.0,20.3363,20.4076,20.3007,20.3007,28400.0
2014-01-10 13:00:00,28.46,28.49,28.44,28.48,34800.0,20.2935,20.3149,20.2793,20.3078,34800.0
2014-01-10 13:30:00,28.49,28.49,28.41,28.41,42500.0,20.3149,20.3149,20.2579,20.2579,42500.0
2014-01-10 14:00:00,28.41,28.43,28.29,28.3,99100.0,20.2579,20.2721,20.1723,20.1794,99100.0
2014-01-10 14:30:00,28.29,28.33,28.27,28.27,108200.0,20.1723,20.2008,20.1581,20.1581,108200.0
2014-01-10 15:00:00,28.28,28.44,28.28,28.43,65600.0,20.1652,20.2793,20.1652,20.2721,65600.0
2014-01-10 15:30:00,28.43,28.55,28.37,28.43,198900.0,20.2721,20.3577,20.2294,20.2721,198900.0
2014-01-13 09:30:00,28.42,28.56,28.42,28.54,32700.0,20.265,20.3648,20.265,20.3506,32700.0
2014-01-13 10:00:00,28.55,28.65,28.55,28.63,39200.0,20.3577,20.429,20.3577,20.4148,39200.0
2014-01-13 10:30:00,28.64,28.65,28.51,28.51,34000.0,20.4219,20.429,20.3292,20.3292,34000.0
2014-01-13 11:00:00,28.51,28.51,28.39,28.43,36700.0,20.3292,20.3292,20.2436,20.2721,36700.0
2014-01-13 11:30:00,28.43,28.46,28.34,28.35,42100.0,20.2721,20.2935,20.208,20.2151,42100.0
2014-01-13 12:00:00,28.35,28.37,28.27,28.28,25000.0,20.2151,20.2294,20.1581,20.1652,25000.0
2014-01-13 12:30:00,28.27,28.37,28.27,28.34,20800.0,20.1581,20.2294,20.1581,20.208,20800.0
2014-01-13 13:00:00,28.33,28.33,28.25,28.28,29400.0,20.2008,20.2008,20.1438,20.1652,29400.0
2014-01-13 13:30:00,28.27,28.3,28.18,28.23,79200.0,20.1581,20.1794,20.0939,20.1295,79200.0
2014-01-13 14:00:00,28.24,28.25,28.18,28.19,36100.0,20.1367,20.1438,20.0939,20.101,36100.0
2014-01-13 14:30:00,28.2,28.22,28.1,28.15,95700.0,20.1081,20.1224,20.0368,20.0725,95700.0
2014-01-13 15:00:00,28.14,28.19,28.09,28.16,86300.0,20.0654,20.101,20.0297,20.0796,86300.0
2014-01-13 15:30:00,28.17,28.25,28.09,28.24,161800.0,20.0867,20.1438,20.0297,20.1367,161800.0
2014-01-14 09:30:00,28.28,28.51,28.28,28.47,35500.0,20.1652,20.3292,20.1652,20.3007,35500.0
2014-01-14 10:00:00,28.5,28.53,28.38,28.38,28500.0,20.3221,20.3434,20.2365,20.2365,28500.0
2014-01-14 10:30:00,28.39,28.48,28.38,28.46,46100.0,20.2436,20.3078,20.2365,20.2935,46100.0
2014-01-14 11:00:00,28.47,28.58,28.47,28.53,38400.0,20.3007,20.3791,20.3007,20.3434,38400.0
2014-01-14 11:30:00,28.55,28.58,28.51,28.52,25600.0,20.3577,20.3791,20.3292,20.3363,25600.0
2014-01-14 12:00:00,28.51,28.57,28.5,28.55,20100.0,20.3292,20.372,20.3221,20.3577,20100.0
2014-01-14 12:30:00,28.55,28.58,28.52,28.57,25900.0,20.3577,20.3791,20.3363,20.372,25900.0
2014-01-14 13:00:00,28.57,28.61,28.54,28.55,26900.0,20.372,20.4005,20.3506,20.3577,26900.0
2014-01-14 13:30:00,28.54,28.59,28.51,28.54,24700.0,20.3506,20.3862,20.3292,20.3506,24700.0
2014-01-14 14:00:00,28.54,28.55,28.46,28.47,46800.0,20.3506,20.3577,20.2935,20.3007,46800.0
2014-01-14 14:30:00,28.48,28.62,28.48,28.57,44500.0,20.3078,20.4076,20.3078,20.372,44500.0
2014-01-14 15:00:00,28.56,28.69,28.55,28.68,65100.0,20.3648,20.4575,20.3577,20.4504,65100.0
2014-01-14 15:30:00,28.68,28.69,28.6,28.64,177600.0,20.4504,20.4575,20.3934,20.4219,177600.0
2014-01-15 09:30:00,28.65,28.65,28.38,28.41,70200.0,20.429,20.429,20.2365,20.2579,70200.0
2014-01-15 10:00:00,28.4,28.5,28.4,28.5,36400.0,20.2507,20.3221,20.2507,20.3221,36400.0
2014-01-15 10:30:00,28.5,28.56,28.49,28.56,54200.0,20.3221,20.3648,20.3149,20.3648,54200.0
2014-01-15 11:00:00,28.56,28.65,28.56,28.6,29700.0,20.3648,20.429,20.3648,20.3934,29700.0
2014-01-15 11:30:00,28.61,28.64,28.58,28.61,17400.0,20.4005,20.4219,20.3791,20.4005,17400.0
2014-01-15 12:00:00,28.62,28.66,28.61,28.64,26100.0,20.4076,20.4361,20.4005,20.4219,26100.0
2014-01-15 12:30:00,28.66,28.67,28.59,28.59,27900.0,20.4361,20.4433,20.3862,20.3862,27900.0
2014-01-15 13:00:00,28.6,28.6,28.46,28.46,26900.0,20.3934,20.3934,20.2935,20.2935,26900.0
2014-01-15 13:30:00,28.46,28.48,28.41,28.43,30600.0,20.2935,20.3078,20.2579,20.2721,30600.0
2014-01-15 14:00:00,28.43,28.55,28.43,28.53,34000.0,20.2721,20.3577,20.2721,20.3434,34000.0
2014-01-15 14:30:00,28.53,28.71,28.53,28.71,71200.0,20.3434,20.4718,20.3434,20.4718,71200.0
2014-01-15 15:00:00,28.71,28.72,28.67,28.71,52500.0,20.4718,20.4789,20.4433,20.4718,52500.0
2014-01-15 15:30:00,28.71,28.72,28.66,28.69,135400.0,20.4718,20.4789,20.4361,20.4575,135400.0
2014-01-16 09:30:00,28.55,28.64,28.35,28.49,66300.0,20.3577,20.4219,20.2151,20.3149,66300.0
2014-01-16 10:00:00,28.51,28.54,28.43,28.46,31000.0,20.3292,20.3506,20.2721,20.2935,31000.0
2014-01-16 10:30:00,28.44,28.51,28.39,28.5,29200.0,20.2793,20.3292,20.2436,20.3221,29200.0
2014-01-16 11:00:00,28.51,28.73,28.47,28.71,56700.0,20.3292,20.4861,20.3007,20.4718,56700.0
2014-01-16 11:30:00,28.71,28.81,28.68,28.78,31200.0,20.4718,20.5431,20.4504,20.5217,31200.0
2014-01-16 12:00:00,28.77,28.8,28.74,28.75,30800.0,20.5146,20.536,20.4932,20.5003,30800.0
2014-01-16 12:30:00,28.76,28.78,28.71,28.77,26700.0,20.5074,20.5217,20.4718,20.5146,26700.0
2014-01-16 13:00:00,28.77,28.77,28.72,28.74,26800.0,20.5146,20.5146,20.4789,20.4932,26800.0
2014-01-16 13:30:00,28.74,28.74,28.61,28.62,39500.0,20.4932,20.4932,20.4005,20.4076,39500.0
2014-01-16 14:00:00,28.62,28.64,28.56,28.63,92100.0,20.4076,20.4219,20.3648,20.4148,92100.0
2014-01-16 14:30:00,28.64,28.65,28.59,28.6,54200.0,20.4219,20.429,20.3862,20.3934,54200.0
2014-01-16 15:00:00,28.6,28.65,28.6,28.6,105100.0,20.3934,20.429,20.3934,20.3934,105100.0
2014-01-16 15:30:00,28.6,28.63,28.57,28.63,192400.0,20.3934,20.4148,20.372,20.4148,192400.0
2014-01-17 09:30:00,28.7,29.18,28.62,29.01,168300.0,20.4647,20.8069,20.4076,20.6857,168300.0
2014-01-17 10:00:00,29.02,29.03,28.83,28.84,63200.0,20.6928,20.7,20.5574,20.5645,63200.0
2014-01-17 10:30:00,28.84,28.85,28.71,28.71,70900.0,20.5645,20.5716,20.4718,20.4718,70900.0
2014-01-17 11:00:00,28.72,28.73,28.48,28.52,118900.0,20.4789,20.4861,20.3078,20.3363,118900.0
2014-01-17 11:30:00,28.52,28.67,28.49,28.67,99600.0,20.3363,20.4433,20.3149,20.4433,99600.0
2014-01-17 12:00:00,28.67,28.68,28.55,28.6,52100.0,20.4433,20.4504,20.3577,20.3934,52100.0
2014-01-17 12:30:00,28.59,28.59,28.51,28.52,40900.0,20.3862,20.3862,20.3292,20.3363,40900.0
2014-01-17 13:00:00,28.52,28.56,28.47,28.49,47400.0,20.3363,20.3648,20.3007,20.3149,47400.0
2014-01-17 13:30:00,28.5,28.58,28.45,28.56,35400.0,20.3221,20.3791,20.2864,20.3648,35400.0
2014-01-17 14:00:00,28.57,28.6,28.55,28.58,27400.0,20.372,20.3934,20.3577,20.3791,27400.0
2014-01-17 14:30:00,28.58,28.7,28.58,28.66,47800.0,20.3791,20.4647,20.3791,20.4361,47800.0
2014-01-17 15:00:00,28.67,28.7,28.64,28.66,42000.0,20.4433,20.4647,20.4219,20.4361,42000.0
2014-01-17 15:30:00,28.66,28.68,28.63,28.68,82500.0,20.4361,20.4504,20.4148,20.4504,82500.0
2014-01-21 09:30:00,28.86,28.97,28.4,28.41,124600.0,20.5788,20.6572,20.2507,20.2579,124600.0
2014-01-21 10:00:00,28.41,28.51,28.37,28.45,69900.0,20.2579,20.3292,20.2294,20.2864,69900.0
2014-01-21 10:30:00,28.45,28.46,28.36,28.38,76600.0,20.2864,20.2935,20.2222,20.2365,76600.0
2014-01-21 11:00:00,28.38,28.39,28.32,28.32,76700.0,20.2365,20.2436,20.1937,20.1937,76700.0
2014-01-21 11:30:00,28.33,28.4,28.28,28.39,58300.0,20.2008,20.2507,20.1652,20.2436,58300.0
2014-01-21 12:00:00,28.39,28.45,28.39,28.39,55200.0,20.2436,20.2864,20.2436,20.2436,55200.0
2014-01-21 12:30:00,28.4,28.42,28.33,28.36,52600.0,20.2507,20.265,20.2008,20.2222,52600.0
2014-01-21 13:00:00,28.36,28.4,28.26,28.26,47500.0,20.2222,20.2507,20.1509,20.1509,47500.0
2014-01-21 13:30:00,28.26,28.27,28.15,28.19,74800.0,20.1509,20.1581,20.0725,20.101,74800.0
2014-01-21 14:00:00,28.19,28.21,28.15,28.2,47500.0,20.101,20.1153,20.0725,20.1081,47500.0
2014-01-21 14:30:00,28.19,28.25,28.18,28.25,55800.0,20.101,20.1438,20.0939,20.1438,55800.0
2014-01-21 15:00:00,28.24,28.34,28.23,28.29,83600.0,20.1367,20.208,20.1295,20.1723,83600.0
2014-01-21 15:30:00,28.29,28.35,28.26,28.33,187100.0,20.1723,20.2151,20.1509,20.2008,187100.0
2014-01-22 09:30:00,28.44,28.44,28.19,28.23,62000.0,20.2793,20.2793,20.101,20.1295,62000.0
2014-01-22 10:00:00,28.23,28.35,28.21,28.32,36600.0,20.1295,20.2151,20.1153,20.1937,36600.0
2014-01-22 10:30:00,28.3,28.49,28.26,28.29,108100.0,20.1794,20.3149,20.1509,20.1723,108100.0
2014-01-22 11:00:00,28.29,28.31,28.14,28.14,23400.0,20.1723,20.1866,20.0654,20.0654,23400.0
2014-01-22 11:30:00,28.15,28.17,28.06,28.06,41100.0,20.0725,20.0867,20.0083,20.0083,41100.0
2014-01-22 12:00:00,28.06,28.12,28.03,28.07,30700.0,20.0083,20.0511,19.9869,20.0154,30700.0
2014-01-22 12:30:00,28.07,28.1,28.05,28.05,43100.0,20.0154,20.0368,20.0012,20.0012,43100.0
2014-01-22 13:00:00,28.06,28.14,28.05,28.14,52000.0,20.0083,20.0654,20.0012,20.0654,52000.0
2014-01-22 13:30:00,28.14,28.23,28.13,28.18,62000.0,20.0654,20.1295,20.0582,20.0939,62000.0
2014-01-22 14:00:00,28.2,28.34,28.2,28.34,27900.0,20.1081,20.208,20.1081,20.208,27900.0
2014-01-22 14:30:00,28.34,28.37,28.32,28.36,40500.0,20.208,20.2294,20.1937,20.2222,40500.0
2014-01-22 15:00:00,28.37,28.39,28.35,28.37,58300.0,20.2294,20.2436,20.2151,20.2294,58300.0
2014-01-22 15:30:00,28.38,28.41,28.32,28.34,153000.0,20.2365,20.2579,20.1937,20.208,153000.0
2014-01-23 09:30:00,28.1,28.21,27.95,28.13,49900.0,20.0368,20.1153,19.9299,20.0582,49900.0
2014-01-23 10:00:00,28.14,28.27,28.1,28.13,64200.0,20.0654,20.1581,20.0368,20.0582,64200.0
2014-01-23 10:30:00,28.1,28.13,27.91,27.98,55400.0,20.0368,20.0582,19.9014,19.9513,55400.0
2014-01-23 11:00:00,27.97,28.01,27.93,27.97,100900.0,19.9441,19.9727,19.9156,19.9441,100900.0
2014-01-23 11:30:00,27.97,28.08,27.96,28.04,55500.0,19.9441,20.0226,19.937,19.994,55500.0
2014-01-23 12:00:00,28.04,28.04,27.94,27.94,74100.0,19.994,19.994,19.9227,19.9227,74100.0
2014-01-23 12:30:00,27.93,27.93,27.84,27.88,86300.0,19.9156,19.9156,19.8514,19.88,86300.0
2014-01-23 13:00:00,27.88,27.89,27.8,27.83,78200.0,19.88,19.8871,19.8229,19.8443,78200.0
2014-01-23 13:30:00,27.83,27.85,27.76,27.77,81500.0,19.8443,19.8586,19.7944,19.8015,81500.0
2014-01-23 14:00:00,27.77,27.8,27.72,27.74,105300.0,19.8015,19.8229,19.7659,19.7801,105300.0
2014-01-23 14:30:00,27.75,27.8,27.71,27.78,122600.0,19.7873,19.8229,19.7587,19.8087,122600.0
2014-01-23 15:00:00,27.78,27.94,27.76,27.87,132800.0,19.8087,19.9227,19.7944,19.8728,132800.0
2014-01-23 15:30:00,27.87,28.01,27.87,27.97,242700.0,19.8728,19.9727,19.8728,19.9441,242700.0
2014-01-24 09:30:00,27.86,27.95,27.67,27.75,77900.0,19.8657,19.9299,19.7302,19.7873,77900.0
2014-01-24 10:00:00,27.73,27.74,27.47,27.55,125900.0,19.773,19.7801,19.5876,19.6447,125900.0
2014-01-24 10:30:00,27.54,27.55,26.88,27.09,246000.0,19.6375,19.6447,19.1669,19.3166,246000.0
2014-01-24 11:00:00,27.13,27.27,27.12,27.17,286800.0,19.3452,19.445,19.338,19.3737,286800.0
2014-01-24 11:30:00,27.15,27.36,27.11,27.35,76700.0,19.3594,19.5092,19.3309,19.502,76700.0
2014-01-24 12:00:00,27.34,27.37,27.17,27.17,83500.0,19.4949,19.5163,19.3737,19.3737,83500.0
2014-01-24 12:30:00,27.18,27.27,27.14,27.26,69800.0,19.3808,19.445,19.3523,19.4379,69800.0
2014-01-24 13:00:00,27.25,27.25,27.09,27.18,67200.0,19.4307,19.4307,19.3166,19.3808,67200.0
2014-01-24 13:30:00,27.16,27.2,27.12,27.18,85300.0,19.3666,19.3951,19.338,19.3808,85300.0
2014-01-24 14:00:00,27.18,27.18,27.08,27.08,56500.0,19.3808,19.3808,19.3095,19.3095,56500.0
2014-01-24 14:30:00,27.07,27.13,26.98,26.99,129500.0,19.3024,19.3452,19.2382,19.2453,129500.0
2014-01-24 15:00:00,26.99,26.99,26.89,26.96,192900.0,19.2453,19.2453,19.174,19.224,192900.0
2014-01-24 15:30:00,26.96,27.01,26.82,26.83,419000.0,19.224,19.2596,19.1241,19.1313,419000.0
2014-01-27 09:30:00,26.97,27.09,26.72,27.07,76800.0,19.2311,19.3166,19.0528,19.3024,76800.0
2014-01-27 10:00:00,27.07,27.19,27.01,27.01,92900.0,19.3024,19.388,19.2596,19.2596,92900.0
2014-01-27 10:30:00,27.01,27.24,26.9,26.9,268500.0,19.2596,19.4236,19.1812,19.1812,268500.0
2014-01-27 11:00:00,26.92,27.13,26.92,27.04,73500.0,19.1954,19.3452,19.1954,19.281,73500.0
2014-01-27 11:30:00,27.05,27.1,26.96,26.98,51100.0,19.2881,19.3238,19.224,19.2382,51100.0
2014-01-27 12:00:00,26.98,26.98,26.75,26.81,88000.0,19.2382,19.2382,19.0742,19.117,88000.0
2014-01-27 12:30:00,26.8,26.9,26.66,26.9,125700.0,19.1099,19.1812,19.01,19.1812,125700.0
2014-01-27 13:00:00,26.9,27.06,26.9,27.05,89500.0,19.1812,19.2953,19.1812,19.2881,89500.0
2014-01-27 13:30:00,27.05,27.09,26.87,26.9,99100.0,19.2881,19.3166,19.1598,19.1812,99100.0
2014-01-27 14:00:00,26.92,27.02,26.88,27.0,150300.0,19.1954,19.2667,19.1669,19.2525,150300.0
2014-01-27 14:30:00,27.01,27.23,27.0,27.21,97800.0,19.2596,19.4165,19.2525,19.4022,97800.0
2014-01-27 15:00:00,27.21,27.21,27.0,27.01,142400.0,19.4022,19.4022,19.2525,19.2596,142400.0
2014-01-27 15:30:00,27.0,27.05,26.88,26.91,506300.0,19.2525,19.2881,19.1669,19.1883,506300.0
2014-01-28 09:30:00,25.37,26.4,25.22,25.78,731300.0,18.0902,18.8246,17.9832,18.3825,731300.0
2014-01-28 10:00:00,25.74,26.05,25.74,25.96,315400.0,18.354,18.5751,18.354,18.5109,315400.0
2014-01-28 10:30:00,25.97,26.09,25.92,25.96,282800.0,18.518,18.6036,18.4824,18.5109,282800.0
2014-01-28 11:00:00,25.96,26.11,25.95,26.07,185600.0,18.5109,18.6179,18.5038,18.5893,185600.0
2014-01-28 11:30:00,26.05,26.18,25.95,26.05,245200.0,18.5751,18.6678,18.5038,18.5751,245200.0
2014-01-28 12:00:00,26.04,26.05,25.95,25.98,118500.0,18.5679,18.5751,18.5038,18.5252,118500.0
2014-01-28 12:30:00,25.98,25.98,25.6,25.7,184700.0,18.5252,18.5252,18.2542,18.3255,184700.0
2014-01-28 13:00:00,25.71,25.74,25.27,25.73,190800.0,18.3326,18.354,18.0189,18.3469,190800.0
2014-01-28 13:30:00,25.72,25.95,25.69,25.92,156500.0,18.3398,18.5038,18.3184,18.4824,156500.0
2014-01-28 14:00:00,25.93,25.95,25.64,25.77,179900.0,18.4895,18.5038,18.2827,18.3754,179900.0
2014-01-28 14:30:00,25.77,25.87,25.77,25.83,166800.0,18.3754,18.4467,18.3754,18.4182,166800.0
2014-01-28 15:00:00,25.84,25.85,25.75,25.76,230200.0,18.4253,18.4325,18.3612,18.3683,230200.0
2014-01-28 15:30:00,25.76,25.84,25.72,25.75,431900.0,18.3683,18.4253,18.3398,18.3612,431900.0
2014-01-29 09:30:00,25.83,25.87,25.5,25.58,203300.0,18.4182,18.4467,18.1829,18.2399,203300.0
2014-01-29 10:00:00,25.59,25.62,25.51,25.6,278800.0,18.2471,18.2685,18.19,18.2542,278800.0
2014-01-29 10:30:00,25.6,25.65,25.54,25.59,116000.0,18.2542,18.2898,18.2114,18.2471,116000.0
2014-01-29 11:00:00,25.6,25.72,25.59,25.69,66500.0,18.2542,18.3398,18.2471,18.3184,66500.0
2014-01-29 11:30:00,25.71,25.78,25.68,25.78,86400.0,18.3326,18.3825,18.3112,18.3825,86400.0
2014-01-29 12:00:00,25.77,25.92,25.76,25.82,167800.0,18.3754,18.4824,18.3683,18.4111,167800.0
2014-01-29 12:30:00,25.82,25.82,25.68,25.7,58600.0,18.4111,18.4111,18.3112,18.3255,58600.0
2014-01-29 13:00:00,25.7,25.71,25.61,25.66,75800.0,18.3255,18.3326,18.2613,18.297,75800.0
2014-01-29 13:30:00,25.67,25.67,25.5,25.51,104900.0,18.3041,18.3041,18.1829,18.19,104900.0
2014-01-29 14:00:00,25.51,25.62,25.49,25.61,108500.0,18.19,18.2685,18.1758,18.2613,108500.0
2014-01-29 14:30:00,25.61,25.67,25.55,25.56,84400.0,18.2613,18.3041,18.2185,18.2257,84400.0
2014-01-29 15:00:00,25.56,25.71,25.54,25.66,156000.0,18.2257,18.3326,18.2114,18.297,156000.0
2014-01-29 15:30:00,25.66,25.81,25.64,25.78,387100.0,18.297,18.4039,18.2827,18.3825,387100.0
2014-01-30 09:30:00,25.89,25.89,25.32,25.32,132400.0,18.461,18.461,18.0545,18.0545,132400.0
2014-01-30 10:00:00,25.32,25.37,25.26,25.31,179800.0,18.0545,18.0902,18.0118,18.0474,179800.0
2014-01-30 10:30:00,25.32,25.47,25.32,25.47,131300.0,18.0545,18.1615,18.0545,18.1615,131300.0
2014-01-30 11:00:00,25.48,25.61,25.45,25.53,110500.0,18.1686,18.2613,18.1472,18.2043,110500.0
2014-01-30 11:30:00,25.54,25.76,25.54,25.69,160200.0,18.2114,18.3683,18.2114,18.3184,160200.0
2014-01-30 12:00:00,25.69,25.7,25.57,25.59,51900.0,18.3184,18.3255,18.2328,18.2471,51900.0
2014-01-30 12:30:00,25.59,25.6,25.54,25.58,46000.0,18.2471,18.2542,18.2114,18.2399,46000.0
2014-01-30 13:00:00,25.57,25.63,25.55,25.62,111500.0,18.2328,18.2756,18.2185,18.2685,111500.0
2014-01-30 13:30:00,25.62,25.67,25.59,25.66,76500.0,18.2685,18.3041,18.2471,18.297,76500.0
2014-01-30 14:00:00,25.65,25.66,25.63,25.65,86200.0,18.2898,18.297,18.2756,18.2898,86200.0
2014-01-30 14:30:00,25.65,25.67,25.63,25.66,75900.0,18.2898,18.3041,18.2756,18.297,75900.0
2014-01-30 15:00:00,25.67,25.87,25.66,25.84,238800.0,18.3041,18.4467,18.297,18.4253,238800.0
2014-01-30 15:30:00,25.85,25.86,25.73,25.74,270400.0,18.4325,18.4396,18.3469,18.354,270400.0
2014-01-31 09:30:00,25.5,25.74,25.44,25.65,83600.0,18.1829,18.354,18.1401,18.2898,83600.0
2014-01-31 10:00:00,25.67,25.79,25.64,25.66,52600.0,18.3041,18.3897,18.2827,18.297,52600.0
2014-01-31 10:30:00,25.67,25.8,25.65,25.8,62100.0,18.3041,18.3968,18.2898,18.3968,62100.0
2014-01-31 11:00:00,25.79,26.04,25.77,25.98,114200.0,18.3897,18.5679,18.3754,18.5252,114200.0
2014-01-31 11:30:00,25.99,26.0,25.78,25.79,76600.0,18.5323,18.5394,18.3825,18.3897,76600.0
2014-01-31 12:00:00,25.79,25.94,25.79,25.92,87600.0,18.3897,18.4966,18.3897,18.4824,87600.0
2014-01-31 12:30:00,25.91,25.93,25.89,25.91,73300.0,18.4752,18.4895,18.461,18.4752,73300.0
2014-01-31 13:00:00,25.91,25.95,25.87,25.87,98700.0,18.4752,18.5038,18.4467,18.4467,98700.0
2014-01-31 13:30:00,25.87,25.93,25.87,25.92,78000.0,18.4467,18.4895,18.4467,18.4824,78000.0
2014-01-31 14:00:00,25.93,25.95,25.83,25.83,94600.0,18.4895,18.5038,18.4182,18.4182,94600.0
2014-01-31 14:30:00,25.83,25.86,25.75,25.78,79200.0,18.4182,18.4396,18.3612,18.3825,79200.0
2014-01-31 15:00:00,25.78,25.8,25.7,25.7,113000.0,18.3825,18.3968,18.3255,18.3255,113000.0
2014-01-31 15:30:00,25.71,25.78,25.65,25.69,298200.0,18.3326,18.3825,18.2898,18.3184,298200.0
2014-02-03 09:30:00,25.79,25.89,25.59,25.63,65600.0,18.3897,18.461,18.2471,18.2756,65600.0
2014-02-03 10:00:00,25.62,25.62,25.3,25.39,81400.0,18.2685,18.2685,18.0403,18.1045,81400.0
2014-02-03 10:30:00,25.39,25.46,25.3,25.37,76600.0,18.1045,18.1544,18.0403,18.0902,76600.0
2014-02-03 11:00:00,25.37,25.39,25.06,25.08,137100.0,18.0902,18.1045,17.8691,17.8834,137100.0
2014-02-03 11:30:00,25.07,25.14,24.99,25.0,154600.0,17.8763,17.9262,17.8192,17.8264,154600.0
2014-02-03 12:00:00,24.99,25.05,24.99,25.02,111500.0,17.8192,17.862,17.8192,17.8406,111500.0
2014-02-03 12:30:00,25.02,25.12,25.0,25.09,100100.0,17.8406,17.9119,17.8264,17.8905,100100.0
2014-02-03 13:00:00,25.1,25.12,25.0,25.03,118900.0,17.8977,17.9119,17.8264,17.8478,118900.0
2014-02-03 13:30:00,25.03,25.05,25.0,25.0,95100.0,17.8478,17.862,17.8264,17.8264,95100.0
2014-02-03 14:00:00,25.0,25.04,25.0,25.0,82100.0,17.8264,17.8549,17.8264,17.8264,82100.0
2014-02-03 14:30:00,25.0,25.02,24.99,25.0,160800.0,17.8264,17.8406,17.8192,17.8264,160800.0
2014-02-03 15:00:00,25.0,25.05,24.99,25.04,138100.0,17.8264,17.862,17.8192,17.8549,138100.0
2014-02-03 15:30:00,25.05,25.08,25.01,25.03,342700.0,17.862,17.8834,17.8335,17.8478,342700.0
2014-02-04 09:30:00,25.11,25.24,24.93,25.17,88900.0,17.9048,17.9975,17.7764,17.9476,88900.0
2014-02-04 10:00:00,25.17,25.19,25.07,25.11,49800.0,17.9476,17.9618,17.8763,17.9048,49800.0
2014-02-04 10:30:00,25.12,25.22,25.08,25.11,40500.0,17.9119,17.9832,17.8834,17.9048,40500.0
2014-02-04 11:00:00,25.11,25.23,25.1,25.21,56400.0,17.9048,17.9904,17.8977,17.9761,56400.0
2014-02-04 11:30:00,25.22,25.3,25.19,25.3,55400.0,17.9832,18.0403,17.9618,18.0403,55400.0
2014-02-04 12:00:00,25.3,25.3,25.22,25.22,96400.0,18.0403,18.0403,17.9832,17.9832,96400.0
2014-02-04 12:30:00,25.23,25.26,25.21,25.22,48100.0,17.9904,18.0118,17.9761,17.9832,48100.0
2014-02-04 13:00:00,25.23,25.24,25.12,25.12,57500.0,17.9904,17.9975,17.9119,17.9119,57500.0
2014-02-04 13:30:00,25.11,25.17,25.07,25.07,65000.0,17.9048,17.9476,17.8763,17.8763,65000.0
2014-02-04 14:00:00,25.08,25.15,25.05,25.06,65000.0,17.8834,17.9333,17.862,17.8691,65000.0
2014-02-04 14:30:00,25.07,25.1,25.04,25.09,54100.0,17.8763,17.8977,17.8549,17.8905,54100.0
2014-02-04 15:00:00,25.08,25.13,25.04,25.05,78000.0,17.8834,17.9191,17.8549,17.862,78000.0
2014-02-04 15:30:00,25.04,25.16,25.03,25.11,207500.0,17.8549,17.9405,17.8478,17.9048,207500.0
2014-02-05 09:30:00,25.0,25.13,24.79,24.87,68500.0,17.8264,17.9191,17.6766,17.7337,68500.0
2014-02-05 10:00:00,24.88,25.02,24.71,24.82,64500.0,17.7408,17.8406,17.6196,17.698,64500.0
2014-02-05 10:30:00,24.81,24.94,24.81,24.9,67400.0,17.6909,17.7836,17.6909,17.7551,67400.0
2014-02-05 11:00:00,24.9,24.98,24.83,24.98,58300.0,17.7551,17.8121,17.7051,17.8121,58300.0
2014-02-05 11:30:00,24.98,25.03,24.94,25.0,69100.0,17.8121,17.8478,17.7836,17.8264,69100.0
2014-02-05 12:00:00,25.0,25.03,24.95,24.98,47200.0,17.8264,17.8478,17.7907,17.8121,47200.0
2014-02-05 12:30:00,24.98,25.17,24.96,25.11,76700.0,17.8121,17.9476,17.7978,17.9048,76700.0
2014-02-05 13:00:00,25.13,25.24,25.11,25.17,93900.0,17.9191,17.9975,17.9048,17.9476,93900.0
2014-02-05 13:30:00,25.18,25.27,25.15,25.24,77300.0,17.9547,18.0189,17.9333,17.9975,77300.0
2014-02-05 14:00:00,25.24,25.27,25.19,25.2,87600.0,17.9975,18.0189,17.9618,17.969,87600.0
2014-02-05 14:30:00,25.21,25.21,25.13,25.15,95900.0,17.9761,17.9761,17.9191,17.9333,95900.0
2014-02-05 15:00:00,25.15,25.27,25.09,25.25,127600.0,17.9333,18.0189,17.8905,18.0046,127600.0
2014-02-05 15:30:00,25.26,25.33,25.21,25.29,267600.0,18.0118,18.0617,17.9761,18.0331,267600.0
2014-02-06 09:30:00,25.08,25.09,25.0,25.06,99300.0,18.0247,18.0319,17.9672,18.0103,99300.0
2014-02-06 10:00:00,25.06,25.14,25.0,25.14,119600.0,18.0103,18.0678,17.9672,18.0678,119600.0
2014-02-06 10:30:00,25.15,25.29,25.13,25.26,83200.0,18.075,18.1756,18.0607,18.1541,83200.0
2014-02-06 11:00:00,25.27,25.41,25.18,25.18,87100.0,18.1613,18.2619,18.0966,18.0966,87100.0
2014-02-06 11:30:00,25.18,25.27,25.14,25.21,71700.0,18.0966,18.1613,18.0678,18.1182,71700.0
2014-02-06 12:00:00,25.21,25.29,25.21,25.27,39700.0,18.1182,18.1756,18.1182,18.1613,39700.0
2014-02-06 12:30:00,25.27,25.34,25.25,25.27,60000.0,18.1613,18.2116,18.1469,18.1613,60000.0
2014-02-06 13:00:00,25.27,25.28,25.13,25.15,48200.0,18.1613,18.1685,18.0607,18.075,48200.0
2014-02-06 13:30:00,25.16,25.17,25.1,25.11,44800.0,18.0822,18.0894,18.0391,18.0463,44800.0
2014-02-06 14:00:00,25.1,25.29,25.1,25.29,69200.0,18.0391,18.1756,18.0391,18.1756,69200.0
2014-02-06 14:30:00,25.29,25.29,25.24,25.26,65800.0,18.1756,18.1756,18.1397,18.1541,65800.0
2014-02-06 15:00:00,25.26,25.32,25.24,25.27,96200.0,18.1541,18.1972,18.1397,18.1613,96200.0
2014-02-06 15:30:00,25.27,25.32,25.22,25.32,287500.0,18.1613,18.1972,18.1253,18.1972,287500.0
2014-02-07 09:30:00,25.36,25.54,25.32,25.38,60800.0,18.226,18.3553,18.1972,18.2403,60800.0
2014-02-07 10:00:00,25.41,25.44,25.21,25.23,46800.0,18.2619,18.2835,18.1182,18.1325,46800.0
2014-02-07 10:30:00,25.24,25.33,25.23,25.32,45500.0,18.1397,18.2044,18.1325,18.1972,45500.0
2014-02-07 11:00:00,25.32,25.35,25.27,25.29,23300.0,18.1972,18.2188,18.1613,18.1756,23300.0
2014-02-07 11:30:00,25.31,25.36,25.3,25.32,26400.0,18.19,18.226,18.1828,18.1972,26400.0
2014-02-07 12:00:00,25.32,25.33,25.28,25.32,21300.0,18.1972,18.2044,18.1685,18.1972,21300.0
2014-02-07 12:30:00,25.32,25.36,25.31,25.34,18300.0,18.1972,18.226,18.19,18.2116,18300.0
2014-02-07 13:00:00,25.34,25.38,25.3,25.37,97900.0,18.2116,18.2403,18.1828,18.2331,97900.0
2014-02-07 13:30:00,25.36,25.44,25.35,25.43,33500.0,18.226,18.2835,18.2188,18.2763,33500.0
2014-02-07 14:00:00,25.42,25.46,25.4,25.4,52800.0,18.2691,18.2978,18.2547,18.2547,52800.0
2014-02-07 14:30:00,25.41,25.42,25.36,25.37,85100.0,18.2619,18.2691,18.226,18.2331,85100.0
2014-02-07 15:00:00,25.38,25.47,25.38,25.47,68400.0,18.2403,18.305,18.2403,18.305,68400.0
2014-02-07 15:30:00,25.47,25.59,25.47,25.57,244200.0,18.305,18.3913,18.305,18.3769,244200.0
2014-02-10 09:30:00,25.63,25.65,25.5,25.61,83200.0,18.42,18.4344,18.3266,18.4056,83200.0
2014-02-10 10:00:00,25.6,25.63,25.52,25.59,35700.0,18.3984,18.42,18.3409,18.3913,35700.0
2014-02-10 10:30:00,25.59,25.6,25.46,25.46,58700.0,18.3913,18.3984,18.2978,18.2978,58700.0
2014-02-10 11:00:00,25.46,25.6,25.46,25.55,52200.0,18.2978,18.3984,18.2978,18.3625,52200.0
2014-02-10 11:30:00,25.57,25.67,25.55,25.63,57500.0,18.3769,18.4487,18.3625,18.42,57500.0
2014-02-10 12:00:00,25.63,25.64,25.55,25.56,36400.0,18.42,18.4272,18.3625,18.3697,36400.0
2014-02-10 12:30:00,25.56,25.58,25.52,25.57,33400.0,18.3697,18.3841,18.3409,18.3769,33400.0
2014-02-10 13:00:00,25.57,25.61,25.53,25.57,23700.0,18.3769,18.4056,18.3481,18.3769,23700.0
2014-02-10 13:30:00,25.57,25.59,25.54,25.55,32500.0,18.3769,18.3913,18.3553,18.3625,32500.0
2014-02-10 14:00:00,25.55,25.62,25.55,25.58,62000.0,18.3625,18.4128,18.3625,18.3841,62000.0
2014-02-10 14:30:00,25.58,25.61,25.57,25.58,27400.0,18.3841,18.4056,18.3769,18.3841,27400.0
2014-02-10 15:00:00,25.58,25.61,25.55,25.55,51900.0,18.3841,18.4056,18.3625,18.3625,51900.0
2014-02-10 15:30:00,25.55,25.56,25.48,25.48,213900.0,18.3625,18.3697,18.3122,18.3122,213900.0
2014-02-11 09:30:00,25.58,25.77,25.53,25.56,32000.0,18.3841,18.5206,18.3481,18.3697,32000.0
2014-02-11 10:00:00,25.57,25.67,25.48,25.64,50700.0,18.3769,18.4487,18.3122,18.4272,50700.0
2014-02-11 10:30:00,25.64,25.71,25.51,25.56,42600.0,18.4272,18.4775,18.3338,18.3697,42600.0
2014-02-11 11:00:00,25.58,25.73,25.57,25.72,31200.0,18.3841,18.4919,18.3769,18.4847,31200.0
2014-02-11 11:30:00,25.73,25.93,25.73,25.91,61700.0,18.4919,18.6356,18.4919,18.6212,61700.0
2014-02-11 12:00:00,25.92,25.96,25.91,25.92,30400.0,18.6284,18.6572,18.6212,18.6284,30400.0
2014-02-11 12:30:00,25.94,25.94,25.84,25.86,30900.0,18.6428,18.6428,18.5709,18.5853,30900.0
2014-02-11 13:00:00,25.87,26.04,25.87,26.02,69900.0,18.5925,18.7147,18.5925,18.7003,69900.0
2014-02-11 13:30:00,26.02,26.03,25.92,26.01,49500.0,18.7003,18.7075,18.6284,18.6931,49500.0
2014-02-11 14:00:00,26.01,26.02,25.96,25.99,45200.0,18.6931,18.7003,18.6572,18.6787,45200.0
2014-02-11 14:30:00,25.99,26.0,25.95,26.0,36700.0,18.6787,18.6859,18.65,18.6859,36700.0
2014-02-11 15:00:00,26.0,26.03,26.0,26.0,30500.0,18.6859,18.7075,18.6859,18.6859,30500.0
2014-02-11 15:30:00,26.0,26.02,25.89,25.93,140600.0,18.6859,18.7003,18.6069,18.6356,140600.0
2014-02-12 09:30:00,25.93,26.1,25.93,26.02,29000.0,18.6356,18.7578,18.6356,18.7003,29000.0
2014-02-12 10:00:00,26.05,26.07,25.89,25.93,21400.0,18.7219,18.7362,18.6069,18.6356,21400.0
2014-02-12 10:30:00,25.93,25.95,25.84,25.85,42700.0,18.6356,18.65,18.5709,18.5781,42700.0
2014-02-12 11:00:00,25.85,25.95,25.85,25.91,32100.0,18.5781,18.65,18.5781,18.6212,32100.0
2014-02-12 11:30:00,25.91,25.95,25.89,25.95,28800.0,18.6212,18.65,18.6069,18.65,28800.0
2014-02-12 12:00:00,25.95,25.99,25.94,25.99,35500.0,18.65,18.6787,18.6428,18.6787,35500.0
2014-02-12 12:30:00,25.99,26.02,25.99,26.02,20700.0,18.6787,18.7003,18.6787,18.7003,20700.0
2014-02-12 13:00:00,26.02,26.03,26.0,26.02,22300.0,18.7003,18.7075,18.6859,18.7003,22300.0
2014-02-12 13:30:00,26.02,26.07,26.02,26.05,25200.0,18.7003,18.7362,18.7003,18.7219,25200.0
2014-02-12 14:00:00,26.05,26.06,26.01,26.02,49200.0,18.7219,18.729,18.6931,18.7003,49200.0
2014-02-12 14:30:00,26.01,26.01,25.9,25.93,41800.0,18.6931,18.6931,18.614,18.6356,41800.0
2014-02-12 15:00:00,25.93,26.08,25.93,26.08,81100.0,18.6356,18.7434,18.6356,18.7434,81100.0
2014-02-12 15:30:00,26.07,26.11,26.05,26.09,219200.0,18.7362,18.765,18.7219,18.7506,219200.0
2014-02-13 09:30:00,25.84,25.99,25.84,25.96,85600.0,18.5709,18.6787,18.5709,18.6572,85600.0
2014-02-13 10:00:00,25.98,26.04,25.89,25.95,84100.0,18.6715,18.7147,18.6069,18.65,84100.0
2014-02-13 10:30:00,25.94,25.96,25.87,25.92,27100.0,18.6428,18.6572,18.5925,18.6284,27100.0
2014-02-13 11:00:00,25.92,26.03,25.91,26.02,20100.0,18.6284,18.7075,18.6212,18.7003,20100.0
2014-02-13 11:30:00,26.02,26.12,26.02,26.09,24700.0,18.7003,18.7722,18.7003,18.7506,24700.0
2014-02-13 12:00:00,26.1,26.1,26.07,26.08,29000.0,18.7578,18.7578,18.7362,18.7434,29000.0
2014-02-13 12:30:00,26.09,26.1,26.04,26.04,72400.0,18.7506,18.7578,18.7147,18.7147,72400.0
2014-02-13 13:00:00,26.04,26.05,26.0,26.0,213000.0,18.7147,18.7219,18.6859,18.6859,213000.0
2014-02-13 13:30:00,26.01,26.01,25.84,25.87,93500.0,18.6931,18.6931,18.5709,18.5925,93500.0
2014-02-13 14:00:00,25.87,25.93,25.86,25.89,115500.0,18.5925,18.6356,18.5853,18.6069,115500.0
2014-02-13 14:30:00,25.88,25.89,25.65,25.65,204800.0,18.5997,18.6069,18.4344,18.4344,204800.0
2014-02-13 15:00:00,25.66,25.71,25.37,25.43,369800.0,18.4416,18.4775,18.2331,18.2763,369800.0
2014-02-13 15:30:00,25.44,25.66,25.36,25.56,668300.0,18.2835,18.4416,18.226,18.3697,668300.0
2014-02-14 09:30:00,25.58,25.59,25.43,25.52,167700.0,18.3841,18.3913,18.2763,18.3409,167700.0
2014-02-14 10:00:00,25.52,25.58,25.45,25.54,92700.0,18.3409,18.3841,18.2906,18.3553,92700.0
2014-02-14 10:30:00,25.55,25.7,25.55,25.64,120300.0,18.3625,18.4703,18.3625,18.4272,120300.0
2014-02-14 11:00:00,25.64,25.64,25.52,25.62,104700.0,18.4272,18.4272,18.3409,18.4128,104700.0
2014-02-14 11:30:00,25.63,25.75,25.57,25.68,92800.0,18.42,18.5062,18.3769,18.4559,92800.0
2014-02-14 12:00:00,25.69,25.8,25.68,25.8,37000.0,18.4631,18.5422,18.4559,18.5422,37000.0
2014-02-14 12:30:00,25.8,25.85,25.79,25.84,59200.0,18.5422,18.5781,18.535,18.5709,59200.0
2014-02-14 13:00:00,25.84,25.9,25.84,25.9,35600.0,18.5709,18.614,18.5709,18.614,35600.0
2014-02-14 13:30:00,25.91,25.97,25.9,25.9,41100.0,18.6212,18.6644,18.614,18.614,41100.0
2014-02-14 14:00:00,25.9,25.92,25.86,25.86,27300.0,18.614,18.6284,18.5853,18.5853,27300.0
2014-02-14 14:30:00,25.86,25.92,25.84,25.91,49800.0,18.5853,18.6284,18.5709,18.6212,49800.0
2014-02-14 15:00:00,25.91,25.94,25.87,25.87,81500.0,18.6212,18.6428,18.5925,18.5925,81500.0
2014-02-14 15:30:00,25.87,25.93,25.86,25.9,189900.0,18.5925,18.6356,18.5853,18.614,189900.0
2014-02-18 09:30:00,25.96,26.02,25.76,25.81,68700.0,18.6572,18.7003,18.5134,18.5494,68700.0
2014-02-18 10:00:00,25.8,25.84,25.71,25.84,34300.0,18.5422,18.5709,18.4775,18.5709,34300.0
2014-02-18 10:30:00,25.85,25.87,25.82,25.85,30400.0,18.5781,18.5925,18.5566,18.5781,30400.0
2014-02-18 11:00:00,25.85,25.89,25.83,25.89,30400.0,18.5781,18.6069,18.5637,18.6069,30400.0
2014-02-18 11:30:00,25.89,25.89,25.79,25.79,34800.0,18.6069,18.6069,18.535,18.535,34800.0
2014-02-18 12:00:00,25.78,25.83,25.78,25.8,25200.0,18.5278,18.5637,18.5278,18.5422,25200.0
2014-02-18 12:30:00,25.81,25.82,25.79,25.79,28300.0,18.5494,18.5566,18.535,18.535,28300.0
2014-02-18 13:00:00,25.8,25.83,25.79,25.8,22800.0,18.5422,18.5637,18.535,18.5422,22800.0
2014-02-18 13:30:00,25.8,25.83,25.79,25.8,26600.0,18.5422,18.5637,18.535,18.5422,26600.0
2014-02-18 14:00:00,25.8,25.81,25.78,25.78,26300.0,18.5422,18.5494,18.5278,18.5278,26300.0
2014-02-18 14:30:00,25.78,25.89,25.78,25.88,40900.0,18.5278,18.6069,18.5278,18.5997,40900.0
2014-02-18 15:00:00,25.87,25.95,25.86,25.95,101100.0,18.5925,18.65,18.5853,18.65,101100.0
2014-02-18 15:30:00,25.95,25.99,25.94,25.95,229600.0,18.65,18.6787,18.6428,18.65,229600.0
2014-02-19 09:30:00,25.95,26.02,25.77,25.83,43300.0,18.65,18.7003,18.5206,18.5637,43300.0
2014-02-19 10:00:00,25.83,25.98,25.79,25.95,86700.0,18.5637,18.6715,18.535,18.65,86700.0
2014-02-19 10:30:00,25.95,26.08,25.94,26.06,42900.0,18.65,18.7434,18.6428,18.729,42900.0
2014-02-19 11:00:00,26.06,26.11,26.03,26.11,35100.0,18.729,18.765,18.7075,18.765,35100.0
2014-02-19 11:30:00,26.1,26.11,25.98,25.98,58600.0,18.7578,18.765,18.6715,18.6715,58600.0
2014-02-19 12:00:00,25.98,26.0,25.83,25.84,40800.0,18.6715,18.6859,18.5637,18.5709,40800.0
2014-02-19 12:30:00,25.85,25.9,25.85,25.87,34400.0,18.5781,18.614,18.5781,18.5925,34400.0
2014-02-19 13:00:00,25.87,25.94,25.86,25.94,37300.0,18.5925,18.6428,18.5853,18.6428,37300.0
2014-02-19 13:30:00,25.94,26.04,25.94,26.02,27400.0,18.6428,18.7147,18.6428,18.7003,27400.0
2014-02-19 14:00:00,26.01,26.03,25.93,26.0,41300.0,18.6931,18.7075,18.6356,18.6859,41300.0
2014-02-19 14:30:00,25.99,26.03,25.94,26.01,63500.0,18.6787,18.7075,18.6428,18.6931,63500.0
2014-02-19 15:00:00,26.0,26.02,25.95,25.97,117000.0,18.6859,18.7003,18.65,18.6644,117000.0
2014-02-19 15:30:00,25.96,25.97,25.75,25.76,224500.0,18.6572,18.6644,18.5062,18.5134,224500.0
2014-02-20 09:30:00,25.77,26.03,25.77,25.92,46900.0,18.5206,18.7075,18.5206,18.6284,46900.0
2014-02-20 10:00:00,25.91,26.0,25.86,25.9,50500.0,18.6212,18.6859,18.5853,18.614,50500.0
2014-02-20 10:30:00,25.9,26.12,25.9,26.06,85600.0,18.614,18.7722,18.614,18.729,85600.0
2014-02-20 11:00:00,26.05,26.14,26.05,26.09,41000.0,18.7219,18.7865,18.7219,18.7506,41000.0
2014-02-20 11:30:00,26.1,26.18,26.06,26.07,39100.0,18.7578,18.8153,18.729,18.7362,39100.0
2014-02-20 12:00:00,26.08,26.23,26.03,26.21,63000.0,18.7434,18.8512,18.7075,18.8368,63000.0
2014-02-20 12:30:00,26.22,26.26,26.16,26.26,89300.0,18.844,18.8728,18.8009,18.8728,89300.0
2014-02-20 13:00:00,26.26,26.32,26.22,26.25,49500.0,18.8728,18.9159,18.844,18.8656,49500.0
2014-02-20 13:30:00,26.25,26.29,26.24,26.27,30900.0,18.8656,18.8943,18.8584,18.88,30900.0
2014-02-20 14:00:00,26.27,26.35,26.26,26.33,43700.0,18.88,18.9375,18.8728,18.9231,43700.0
2014-02-20 14:30:00,26.33,26.44,26.33,26.42,52800.0,18.9231,19.0021,18.9231,18.9878,52800.0
2014-02-20 15:00:00,26.43,26.54,26.42,26.53,126300.0,18.995,19.074,18.9878,19.0668,126300.0
2014-02-20 15:30:00,26.53,26.58,26.49,26.57,269800.0,19.0668,19.1028,19.0381,19.0956,269800.0
2014-02-21 09:30:00,26.69,26.76,26.33,26.33,113300.0,19.1818,19.2321,18.9231,18.9231,113300.0
2014-02-21 10:00:00,26.33,26.34,26.07,26.11,82700.0,18.9231,18.9303,18.7362,18.765,82700.0
2014-02-21 10:30:00,26.13,26.23,26.13,26.22,40300.0,18.7793,18.8512,18.7793,18.844,40300.0
2014-02-21 11:00:00,26.21,26.25,26.13,26.19,26300.0,18.8368,18.8656,18.7793,18.8225,26300.0
2014-02-21 11:30:00,26.19,26.27,26.19,26.2,42000.0,18.8225,18.88,18.8225,18.8297,42000.0
2014-02-21 12:00:00,26.19,26.23,26.19,26.2,16400.0,18.8225,18.8512,18.8225,18.8297,16400.0
2014-02-21 12:30:00,26.21,26.23,26.19,26.22,26700.0,18.8368,18.8512,18.8225,18.844,26700.0
2014-02-21 13:00:00,26.23,26.25,26.21,26.24,26800.0,18.8512,18.8656,18.8368,18.8584,26800.0
2014-02-21 13:30:00,26.24,26.26,26.2,26.22,21600.0,18.8584,18.8728,18.8297,18.844,21600.0
2014-02-21 14:00:00,26.23,26.25,26.19,26.2,21900.0,18.8512,18.8656,18.8225,18.8297,21900.0
2014-02-21 14:30:00,26.2,26.2,26.12,26.12,30500.0,18.8297,18.8297,18.7722,18.7722,30500.0
2014-02-21 15:00:00,26.12,26.14,26.09,26.14,39700.0,18.7722,18.7865,18.7506,18.7865,39700.0
2014-02-21 15:30:00,26.14,26.14,25.98,25.98,89400.0,18.7865,18.7865,18.6715,18.6715,89400.0
2014-02-24 09:30:00,25.97,26.31,25.97,26.26,73400.0,18.6644,18.9087,18.6644,18.8728,73400.0
2014-02-24 10:00:00,26.28,26.3,26.23,26.26,35700.0,18.8871,18.9015,18.8512,18.8728,35700.0
2014-02-24 10:30:00,26.26,26.34,26.25,26.32,42400.0,18.8728,18.9303,18.8656,18.9159,42400.0
2014-02-24 11:00:00,26.32,26.36,26.25,26.27,18400.0,18.9159,18.9446,18.8656,18.88,18400.0
2014-02-24 11:30:00,26.28,26.33,26.26,26.32,40600.0,18.8871,18.9231,18.8728,18.9159,40600.0
2014-02-24 12:00:00,26.33,26.33,26.29,26.3,36600.0,18.9231,18.9231,18.8943,18.9015,36600.0
2014-02-24 12:30:00,26.3,26.31,26.27,26.3,17300.0,18.9015,18.9087,18.88,18.9015,17300.0
2014-02-24 13:00:00,26.3,26.3,26.22,26.26,16400.0,18.9015,18.9015,18.844,18.8728,16400.0
2014-02-24 13:30:00,26.25,26.26,26.15,26.17,31100.0,18.8656,18.8728,18.7937,18.8081,31100.0
2014-02-24 14:00:00,26.16,26.22,26.16,26.22,16900.0,18.8009,18.844,18.8009,18.844,16900.0
2014-02-24 14:30:00,26.22,26.22,26.11,26.12,30400.0,18.844,18.844,18.765,18.7722,30400.0
2014-02-24 15:00:00,26.11,26.12,26.02,26.02,53500.0,18.765,18.7722,18.7003,18.7003,53500.0
2014-02-24 15:30:00,26.02,26.07,26.0,26.01,54200.0,18.7003,18.7362,18.6859,18.6931,54200.0
2014-02-25 09:30:00,26.06,26.13,25.87,26.03,37800.0,18.729,18.7793,18.5925,18.7075,37800.0
2014-02-25 10:00:00,26.06,26.23,26.05,26.21,36600.0,18.729,18.8512,18.7219,18.8368,36600.0
2014-02-25 10:30:00,26.2,26.38,26.2,26.37,25400.0,18.8297,18.959,18.8297,18.9518,25400.0
2014-02-25 11:00:00,26.37,26.45,26.34,26.42,39100.0,18.9518,19.0093,18.9303,18.9878,39100.0
2014-02-25 11:30:00,26.42,26.43,26.2,26.21,71100.0,18.9878,18.995,18.8297,18.8368,71100.0
2014-02-25 12:00:00,26.21,26.27,26.14,26.24,92100.0,18.8368,18.88,18.7865,18.8584,92100.0
2014-02-25 12:30:00,26.23,26.29,26.19,26.28,76000.0,18.8512,18.8943,18.8225,18.8871,76000.0
2014-02-25 13:00:00,26.29,26.38,26.27,26.38,18500.0,18.8943,18.959,18.88,18.959,18500.0
2014-02-25 13:30:00,26.38,26.4,26.28,26.28,29200.0,18.959,18.9734,18.8871,18.8871,29200.0
2014-02-25 14:00:00,26.28,26.29,26.2,26.2,50100.0,18.8871,18.8943,18.8297,18.8297,50100.0
2014-02-25 14:30:00,26.21,26.21,26.08,26.08,66600.0,18.8368,18.8368,18.7434,18.7434,66600.0
2014-02-25 15:00:00,26.09,26.12,26.01,26.02,68000.0,18.7506,18.7722,18.6931,18.7003,68000.0
2014-02-25 15:30:00,26.02,26.05,25.97,26.0,180100.0,18.7003,18.7219,18.6644,18.6859,180100.0
2014-02-26 09:30:00,26.07,26.17,25.94,25.97,89500.0,18.7362,18.8081,18.6428,18.6644,89500.0
2014-02-26 10:00:00,25.98,26.1,25.91,26.09,65800.0,18.6715,18.7578,18.6212,18.7506,65800.0
2014-02-26 10:30:00,26.08,26.12,26.06,26.09,40200.0,18.7434,18.7722,18.729,18.7506,40200.0
2014-02-26 11:00:00,26.11,26.19,26.08,26.17,42900.0,18.765,18.8225,18.7434,18.8081,42900.0
2014-02-26 11:30:00,26.17,26.2,26.13,26.16,17600.0,18.8081,18.8297,18.7793,18.8009,17600.0
2014-02-26 12:00:00,26.17,26.2,26.17,26.19,19500.0,18.8081,18.8297,18.8081,18.8225,19500.0
2014-02-26 12:30:00,26.19,26.25,26.18,26.23,20000.0,18.8225,18.8656,18.8153,18.8512,20000.0
2014-02-26 13:00:00,26.23,26.33,26.21,26.28,23500.0,18.8512,18.9231,18.8368,18.8871,23500.0
2014-02-26 13:30:00,26.29,26.3,26.13,26.14,42400.0,18.8943,18.9015,18.7793,18.7865,42400.0
2014-02-26 14:00:00,26.14,26.14,25.93,25.94,68300.0,18.7865,18.7865,18.6356,18.6428,68300.0
2014-02-26 14:30:00,25.95,25.99,25.9,25.93,57500.0,18.65,18.6787,18.614,18.6356,57500.0
2014-02-26 15:00:00,25.93,25.94,25.83,25.85,85400.0,18.6356,18.6428,18.5637,18.5781,85400.0
2014-02-26 15:30:00,25.86,25.91,25.84,25.9,198400.0,18.5853,18.6212,18.5709,18.614,198400.0
2014-02-27 09:30:00,25.9,26.03,25.87,26.03,26200.0,18.614,18.7075,18.5925,18.7075,26200.0
2014-02-27 10:00:00,26.06,26.07,25.91,25.93,40300.0,18.729,18.7362,18.6212,18.6356,40300.0
2014-02-27 10:30:00,25.93,26.0,25.88,25.92,104300.0,18.6356,18.6859,18.5997,18.6284,104300.0
2014-02-27 11:00:00,25.92,26.1,25.92,26.1,27300.0,18.6284,18.7578,18.6284,18.7578,27300.0
2014-02-27 11:30:00,26.1,26.11,26.04,26.1,17200.0,18.7578,18.765,18.7147,18.7578,17200.0
2014-02-27 12:00:00,26.11,26.14,26.02,26.07,38100.0,18.765,18.7865,18.7003,18.7362,38100.0
2014-02-27 12:30:00,26.08,26.08,25.99,26.05,44700.0,18.7434,18.7434,18.6787,18.7219,44700.0
2014-02-27 13:00:00,26.04,26.09,26.04,26.06,28600.0,18.7147,18.7506,18.7147,18.729,28600.0
2014-02-27 13:30:00,26.07,26.14,26.07,26.1,18600.0,18.7362,18.7865,18.7362,18.7578,18600.0
2014-02-27 14:00:00,26.1,26.12,26.05,26.05,26100.0,18.7578,18.7722,18.7219,18.7219,26100.0
2014-02-27 14:30:00,26.04,26.1,26.0,26.1,36400.0,18.7147,18.7578,18.6859,18.7578,36400.0
2014-02-27 15:00:00,26.1,26.16,26.06,26.16,48000.0,18.7578,18.8009,18.729,18.8009,48000.0
2014-02-27 15:30:00,26.16,26.16,26.09,26.15,131600.0,18.8009,18.8009,18.7506,18.7937,131600.0
2014-02-28 09:30:00,26.15,26.38,26.15,26.37,36000.0,18.7937,18.959,18.7937,18.9518,36000.0
2014-02-28 10:00:00,26.37,26.48,26.35,26.36,40400.0,18.9518,19.0309,18.9375,18.9446,40400.0
2014-02-28 10:30:00,26.35,26.47,26.34,26.46,25100.0,18.9375,19.0237,18.9303,19.0165,25100.0
2014-02-28 11:00:00,26.46,26.47,26.39,26.45,33400.0,19.0165,19.0237,18.9662,19.0093,33400.0
2014-02-28 11:30:00,26.45,26.5,26.43,26.47,39000.0,19.0093,19.0453,18.995,19.0237,39000.0
2014-02-28 12:00:00,26.46,26.56,26.44,26.56,30200.0,19.0165,19.0884,19.0021,19.0884,30200.0
2014-02-28 12:30:00,26.56,26.58,26.4,26.41,59600.0,19.0884,19.1028,18.9734,18.9806,59600.0
2014-02-28 13:00:00,26.4,26.54,26.4,26.54,26300.0,18.9734,19.074,18.9734,19.074,26300.0
2014-02-28 13:30:00,26.55,26.59,26.42,26.43,44400.0,19.0812,19.1099,18.9878,18.995,44400.0
2014-02-28 14:00:00,26.43,26.5,26.38,26.45,66800.0,18.995,19.0453,18.959,19.0093,66800.0
2014-02-28 14:30:00,26.46,26.46,26.35,26.38,51100.0,19.0165,19.0165,18.9375,18.959,51100.0
2014-02-28 15:00:00,26.37,26.37,26.17,26.23,68700.0,18.9518,18.9518,18.8081,18.8512,68700.0
2014-02-28 15:30:00,26.24,26.27,26.17,26.19,161400.0,18.8584,18.88,18.8081,18.8225,161400.0
2014-03-03 09:30:00,26.07,26.24,26.0,26.2,49300.0,18.7362,18.8584,18.6859,18.8297,49300.0
2014-03-03 10:00:00,26.21,26.24,26.02,26.04,41100.0,18.8368,18.8584,18.7003,18.7147,41100.0
2014-03-03 10:30:00,26.03,26.09,26.03,26.08,66200.0,18.7075,18.7506,18.7075,18.7434,66200.0
2014-03-03 11:00:00,26.08,26.09,26.03,26.04,79900.0,18.7434,18.7506,18.7075,18.7147,79900.0
2014-03-03 11:30:00,26.05,26.08,26.04,26.05,34400.0,18.7219,18.7434,18.7147,18.7219,34400.0
2014-03-03 12:00:00,26.05,26.24,26.04,26.24,85200.0,18.7219,18.8584,18.7147,18.8584,85200.0
2014-03-03 12:30:00,26.24,26.29,26.14,26.15,46300.0,18.8584,18.8943,18.7865,18.7937,46300.0
2014-03-03 13:00:00,26.15,26.29,26.13,26.28,49500.0,18.7937,18.8943,18.7793,18.8871,49500.0
2014-03-03 13:30:00,26.27,26.35,26.24,26.3,27800.0,18.88,18.9375,18.8584,18.9015,27800.0
2014-03-03 14:00:00,26.32,26.36,26.3,26.3,25500.0,18.9159,18.9446,18.9015,18.9015,25500.0
2014-03-03 14:30:00,26.3,26.4,26.27,26.32,47700.0,18.9015,18.9734,18.88,18.9159,47700.0
2014-03-03 15:00:00,26.32,26.33,26.18,26.2,75600.0,18.9159,18.9231,18.8153,18.8297,75600.0
2014-03-03 15:30:00,26.21,26.25,26.18,26.23,182100.0,18.8368,18.8656,18.8153,18.8512,182100.0
2014-03-04 09:30:00,26.52,26.73,26.4,26.71,132700.0,19.0596,19.2106,18.9734,19.1962,132700.0
2014-03-04 10:00:00,26.72,26.77,26.68,26.73,46100.0,19.2034,19.2393,19.1746,19.2106,46100.0
2014-03-04 10:30:00,26.71,26.75,26.69,26.72,36000.0,19.1962,19.2249,19.1818,19.2034,36000.0
2014-03-04 11:00:00,26.71,26.83,26.7,26.8,142800.0,19.1962,19.2824,19.189,19.2609,142800.0
2014-03-04 11:30:00,26.78,26.86,26.78,26.83,37300.0,19.2465,19.304,19.2465,19.2824,37300.0
2014-03-04 12:00:00,26.83,26.96,26.83,26.91,43100.0,19.2824,19.3759,19.2824,19.3399,43100.0
2014-03-04 12:30:00,26.91,26.91,26.8,26.86,31800.0,19.3399,19.3399,19.2609,19.304,31800.0
2014-03-04 13:00:00,26.86,26.93,26.85,26.93,35200.0,19.304,19.3543,19.2968,19.3543,35200.0
2014-03-04 13:30:00,26.93,26.93,26.78,26.81,59200.0,19.3543,19.3543,19.2465,19.2681,59200.0
2014-03-04 14:00:00,26.81,26.84,26.78,26.8,38900.0,19.2681,19.2896,19.2465,19.2609,38900.0
2014-03-04 14:30:00,26.8,26.85,26.76,26.81,47900.0,19.2609,19.2968,19.2321,19.2681,47900.0
2014-03-04 15:00:00,26.81,26.93,26.8,26.89,64200.0,19.2681,19.3543,19.2609,19.3255,64200.0
2014-03-04 15:30:00,26.89,26.91,26.82,26.87,246100.0,19.3255,19.3399,19.2752,19.3112,246100.0
2014-03-05 09:30:00,26.82,26.89,26.72,26.77,58800.0,19.2752,19.3255,19.2034,19.2393,58800.0
2014-03-05 10:00:00,26.75,26.83,26.7,26.74,27300.0,19.2249,19.2824,19.189,19.2177,27300.0
2014-03-05 10:30:00,26.73,26.75,26.66,26.66,20700.0,19.2106,19.2249,19.1603,19.1603,20700.0
2014-03-05 11:00:00,26.67,26.75,26.67,26.67,16100.0,19.1674,19.2249,19.1674,19.1674,16100.0
2014-03-05 11:30:00,26.67,26.7,26.61,26.66,21500.0,19.1674,19.189,19.1243,19.1603,21500.0
2014-03-05 12:00:00,26.67,26.77,26.66,26.77,27800.0,19.1674,19.2393,19.1603,19.2393,27800.0
2014-03-05 12:30:00,26.77,26.85,26.76,26.84,25100.0,19.2393,19.2968,19.2321,19.2896,25100.0
2014-03-05 13:00:00,26.83,26.93,26.81,26.93,31200.0,19.2824,19.3543,19.2681,19.3543,31200.0
2014-03-05 13:30:00,26.92,26.92,26.89,26.9,19500.0,19.3471,19.3471,19.3255,19.3327,19500.0
2014-03-05 14:00:00,26.9,26.94,26.9,26.93,27300.0,19.3327,19.3615,19.3327,19.3543,27300.0
2014-03-05 14:30:00,26.93,26.97,26.9,26.93,30000.0,19.3543,19.383,19.3327,19.3543,30000.0
2014-03-05 15:00:00,26.92,26.92,26.84,26.87,30100.0,19.3471,19.3471,19.2896,19.3112,30100.0
2014-03-05 15:30:00,26.87,26.88,26.81,26.82,82100.0,19.3112,19.3184,19.2681,19.2752,82100.0
2014-03-06 09:30:00,26.84,27.15,26.84,27.1,67200.0,19.2896,19.5124,19.2896,19.4765,67200.0
2014-03-06 10:00:00,27.13,27.28,27.1,27.28,49000.0,19.498,19.6058,19.4765,19.6058,49000.0
2014-03-06 10:30:00,27.27,27.41,27.27,27.38,74100.0,19.5987,19.6993,19.5987,19.6777,74100.0
2014-03-06 11:00:00,27.38,27.57,27.38,27.53,96300.0,19.6777,19.8143,19.6777,19.7855,96300.0
2014-03-06 11:30:00,27.54,27.66,27.51,27.64,39500.0,19.7927,19.8789,19.7711,19.8646,39500.0
2014-03-06 12:00:00,27.64,27.71,27.58,27.61,52200.0,19.8646,19.9149,19.8214,19.843,52200.0
2014-03-06 12:30:00,27.62,27.64,27.56,27.57,41800.0,19.8502,19.8646,19.8071,19.8143,41800.0
2014-03-06 13:00:00,27.57,27.61,27.48,27.5,44000.0,19.8143,19.843,19.7496,19.764,44000.0
2014-03-06 13:30:00,27.49,27.51,27.36,27.37,17100.0,19.7568,19.7711,19.6633,19.6705,17100.0
2014-03-06 14:00:00,27.37,27.4,27.34,27.4,15900.0,19.6705,19.6921,19.649,19.6921,15900.0
2014-03-06 14:30:00,27.4,27.41,27.35,27.36,10300.0,19.6921,19.6993,19.6561,19.6633,10300.0
2014-03-06 15:00:00,27.36,27.38,27.32,27.38,33800.0,19.6633,19.6777,19.6346,19.6777,33800.0
2014-03-06 15:30:00,27.38,27.39,27.31,27.34,73100.0,19.6777,19.6849,19.6274,19.649,73100.0
2014-03-07 09:30:00,27.46,27.61,27.46,27.6,82200.0,19.7352,19.843,19.7352,19.8358,82200.0
2014-03-07 10:00:00,27.6,27.68,27.58,27.61,52100.0,19.8358,19.8933,19.8214,19.843,52100.0
2014-03-07 10:30:00,27.62,27.69,27.48,27.48,32000.0,19.8502,19.9005,19.7496,19.7496,32000.0
2014-03-07 11:00:00,27.48,27.48,27.36,27.4,68700.0,19.7496,19.7496,19.6633,19.6921,68700.0
2014-03-07 11:30:00,27.41,27.51,27.41,27.44,60000.0,19.6993,19.7711,19.6993,19.7208,60000.0
2014-03-07 12:00:00,27.42,27.64,27.41,27.61,35100.0,19.7065,19.8646,19.6993,19.843,35100.0
2014-03-07 12:30:00,27.62,27.72,27.6,27.7,44000.0,19.8502,19.9221,19.8358,19.9077,44000.0
2014-03-07 13:00:00,27.71,27.8,27.71,27.76,58500.0,19.9149,19.9796,19.9149,19.9508,58500.0
2014-03-07 13:30:00,27.76,27.82,27.75,27.81,53800.0,19.9508,19.9939,19.9436,19.9867,53800.0
2014-03-07 14:00:00,27.81,27.83,27.7,27.73,55000.0,19.9867,20.0011,19.9077,19.9292,55000.0
2014-03-07 14:30:00,27.73,27.83,27.73,27.8,47700.0,19.9292,20.0011,19.9292,19.9796,47700.0
2014-03-07 15:00:00,27.8,27.83,27.75,27.77,160400.0,19.9796,20.0011,19.9436,19.958,160400.0
2014-03-07 15:30:00,27.78,27.83,27.77,27.81,224800.0,19.9652,20.0011,19.958,19.9867,224800.0
2014-03-10 09:30:00,27.73,27.93,27.65,27.76,44700.0,19.9292,20.073,19.8718,19.9508,44700.0
2014-03-10 10:00:00,27.76,27.78,27.58,27.65,39900.0,19.9508,19.9652,19.8214,19.8718,39900.0
2014-03-10 10:30:00,27.65,27.72,27.63,27.65,23900.0,19.8718,19.9221,19.8574,19.8718,23900.0
2014-03-10 11:00:00,27.64,27.77,27.6,27.73,36100.0,19.8646,19.958,19.8358,19.9292,36100.0
2014-03-10 11:30:00,27.74,27.74,27.67,27.7,24000.0,19.9364,19.9364,19.8861,19.9077,24000.0
2014-03-10 12:00:00,27.71,27.77,27.7,27.7,19000.0,19.9149,19.958,19.9077,19.9077,19000.0
2014-03-10 12:30:00,27.7,27.79,27.69,27.79,25100.0,19.9077,19.9724,19.9005,19.9724,25100.0
2014-03-10 13:00:00,27.79,27.81,27.78,27.78,11200.0,19.9724,19.9867,19.9652,19.9652,11200.0
2014-03-10 13:30:00,27.78,27.78,27.72,27.73,16100.0,19.9652,19.9652,19.9221,19.9292,16100.0
2014-03-10 14:00:00,27.73,27.76,27.71,27.73,36800.0,19.9292,19.9508,19.9149,19.9292,36800.0
2014-03-10 14:30:00,27.72,27.73,27.69,27.7,64800.0,19.9221,19.9292,19.9005,19.9077,64800.0
2014-03-10 15:00:00,27.7,27.7,27.63,27.64,83100.0,19.9077,19.9077,19.8574,19.8646,83100.0
2014-03-10 15:30:00,27.65,27.74,27.63,27.73,140100.0,19.8718,19.9364,19.8574,19.9292,140100.0
2014-03-11 09:30:00,27.72,27.73,27.45,27.58,48000.0,19.9221,19.9292,19.728,19.8214,48000.0
2014-03-11 10:00:00,27.59,27.65,27.51,27.65,12600.0,19.8286,19.8718,19.7711,19.8718,12600.0
2014-03-11 10:30:00,27.65,27.74,27.62,27.66,36700.0,19.8718,19.9364,19.8502,19.8789,36700.0
2014-03-11 11:00:00,27.66,27.69,27.62,27.66,15600.0,19.8789,19.9005,19.8502,19.8789,15600.0
2014-03-11 11:30:00,27.65,27.65,27.47,27.53,35100.0,19.8718,19.8718,19.7424,19.7855,35100.0
2014-03-11 12:00:00,27.52,27.54,27.38,27.46,118600.0,19.7783,19.7927,19.6777,19.7352,118600.0
2014-03-11 12:30:00,27.45,27.66,27.44,27.62,94900.0,19.728,19.8789,19.7208,19.8502,94900.0
2014-03-11 13:00:00,27.59,27.6,27.38,27.39,78800.0,19.8286,19.8358,19.6777,19.6849,78800.0
2014-03-11 13:30:00,27.37,27.44,27.36,27.43,41300.0,19.6705,19.7208,19.6633,19.7136,41300.0
2014-03-11 14:00:00,27.44,27.44,27.37,27.38,141000.0,19.7208,19.7208,19.6705,19.6777,141000.0
2014-03-11 14:30:00,27.37,27.41,27.33,27.37,86700.0,19.6705,19.6993,19.6418,19.6705,86700.0
2014-03-11 15:00:00,27.36,27.43,27.34,27.43,132900.0,19.6633,19.7136,19.649,19.7136,132900.0
2014-03-11 15:30:00,27.43,27.5,27.41,27.46,172900.0,19.7136,19.764,19.6993,19.7352,172900.0
2014-03-12 09:30:00,27.13,27.2,26.98,27.01,93300.0,19.498,19.5483,19.3902,19.4118,93300.0
2014-03-12 10:00:00,27.01,27.04,26.95,26.96,32700.0,19.4118,19.4334,19.3687,19.3759,32700.0
2014-03-12 10:30:00,26.97,27.08,26.96,27.01,28600.0,19.383,19.4621,19.3759,19.4118,28600.0
2014-03-12 11:00:00,27.02,27.16,26.97,27.15,53900.0,19.419,19.5196,19.383,19.5124,53900.0
2014-03-12 11:30:00,27.15,27.21,27.11,27.17,35300.0,19.5124,19.5555,19.4837,19.5268,35300.0
2014-03-12 12:00:00,27.18,27.19,27.12,27.16,20600.0,19.534,19.5412,19.4908,19.5196,20600.0
2014-03-12 12:30:00,27.14,27.18,27.09,27.1,31900.0,19.5052,19.534,19.4693,19.4765,31900.0
2014-03-12 13:00:00,27.1,27.1,27.04,27.07,32200.0,19.4765,19.4765,19.4334,19.4549,32200.0
2014-03-12 13:30:00,27.06,27.09,27.0,27.0,26700.0,19.4477,19.4693,19.4046,19.4046,26700.0
2014-03-12 14:00:00,27.0,27.01,26.87,26.93,69400.0,19.4046,19.4118,19.3112,19.3543,69400.0
2014-03-12 14:30:00,26.94,26.97,26.89,26.91,76100.0,19.3615,19.383,19.3255,19.3399,76100.0
2014-03-12 15:00:00,26.91,27.04,26.9,27.02,43500.0,19.3399,19.4334,19.3327,19.419,43500.0
2014-03-12 15:30:00,27.01,27.04,26.98,26.99,123800.0,19.4118,19.4334,19.3902,19.3974,123800.0
2014-03-13 09:30:00,27.16,27.57,27.14,27.42,86500.0,19.5196,19.8143,19.5052,19.7065,86500.0
2014-03-13 10:00:00,27.41,27.76,27.4,27.72,150300.0,19.6993,19.9508,19.6921,19.9221,150300.0
2014-03-13 10:30:00,27.71,27.93,27.68,27.91,294100.0,19.9149,20.073,19.8933,20.0586,294100.0
2014-03-13 11:00:00,27.9,28.12,27.9,27.96,201900.0,20.0514,20.2095,20.0514,20.0945,201900.0
2014-03-13 11:30:00,27.95,28.03,27.84,27.88,141700.0,20.0874,20.1449,20.0083,20.0371,141700.0
2014-03-13 12:00:00,27.87,27.89,27.79,27.87,112800.0,20.0299,20.0442,19.9724,20.0299,112800.0
2014-03-13 12:30:00,27.86,27.87,27.42,27.44,128400.0,20.0227,20.0299,19.7065,19.7208,128400.0
2014-03-13 13:00:00,27.45,27.68,27.36,27.67,81700.0,19.728,19.8933,19.6633,19.8861,81700.0
2014-03-13 13:30:00,27.66,27.76,27.54,27.75,78200.0,19.8789,19.9508,19.7927,19.9436,78200.0
2014-03-13 14:00:00,27.75,27.8,27.56,27.62,99500.0,19.9436,19.9796,19.8071,19.8502,99500.0
2014-03-13 14:30:00,27.62,27.7,27.59,27.63,108100.0,19.8502,19.9077,19.8286,19.8574,108100.0
2014-03-13 15:00:00,27.59,27.6,27.3,27.4,252200.0,19.8286,19.8358,19.6202,19.6921,252200.0
2014-03-13 15:30:00,27.4,27.45,27.34,27.35,168000.0,19.6921,19.728,19.649,19.6561,168000.0
2014-03-14 09:30:00,27.19,27.55,27.17,27.32,56300.0,19.5412,19.7999,19.5268,19.6346,56300.0
2014-03-14 10:00:00,27.32,27.45,27.28,27.4,28700.0,19.6346,19.728,19.6058,19.6921,28700.0
2014-03-14 10:30:00,27.41,27.45,27.3,27.3,14600.0,19.6993,19.728,19.6202,19.6202,14600.0
2014-03-14 11:00:00,27.3,27.35,27.2,27.22,13400.0,19.6202,19.6561,19.5483,19.5627,13400.0
2014-03-14 11:30:00,27.23,27.38,27.22,27.37,32600.0,19.5699,19.6777,19.5627,19.6705,32600.0
2014-03-14 12:00:00,27.37,27.37,27.31,27.35,12900.0,19.6705,19.6705,19.6274,19.6561,12900.0
2014-03-14 12:30:00,27.35,27.44,27.34,27.44,25300.0,19.6561,19.7208,19.649,19.7208,25300.0
2014-03-14 13:00:00,27.44,27.47,27.33,27.34,43800.0,19.7208,19.7424,19.6418,19.649,43800.0
2014-03-14 13:30:00,27.34,27.35,27.25,27.3,16100.0,19.649,19.6561,19.5843,19.6202,16100.0
2014-03-14 14:00:00,27.31,27.32,27.29,27.3,12000.0,19.6274,19.6346,19.613,19.6202,12000.0
2014-03-14 14:30:00,27.31,27.31,27.15,27.15,23000.0,19.6274,19.6274,19.5124,19.5124,23000.0
2014-03-14 15:00:00,27.16,27.18,27.12,27.13,37700.0,19.5196,19.534,19.4908,19.498,37700.0
2014-03-14 15:30:00,27.13,27.16,27.07,27.11,104100.0,19.498,19.5196,19.4549,19.4837,104100.0
2014-03-17 09:30:00,27.17,27.27,27.15,27.19,52900.0,19.5268,19.5987,19.5124,19.5412,52900.0
2014-03-17 10:00:00,27.2,27.28,27.14,27.14,32600.0,19.5483,19.6058,19.5052,19.5052,32600.0
2014-03-17 10:30:00,27.14,27.16,27.02,27.04,33200.0,19.5052,19.5196,19.419,19.4334,33200.0
2014-03-17 11:00:00,27.06,27.06,26.95,26.97,40300.0,19.4477,19.4477,19.3687,19.383,40300.0
2014-03-17 11:30:00,26.98,26.99,26.91,26.98,28600.0,19.3902,19.3974,19.3399,19.3902,28600.0
2014-03-17 12:00:00,26.99,27.05,26.95,27.05,23000.0,19.3974,19.4405,19.3687,19.4405,23000.0
2014-03-17 12:30:00,27.05,27.1,27.03,27.05,37100.0,19.4405,19.4765,19.4262,19.4405,37100.0
2014-03-17 13:00:00,27.06,27.1,27.03,27.09,22900.0,19.4477,19.4765,19.4262,19.4693,22900.0
2014-03-17 13:30:00,27.1,27.25,27.07,27.16,64700.0,19.4765,19.5843,19.4549,19.5196,64700.0
2014-03-17 14:00:00,27.16,27.2,27.13,27.2,24900.0,19.5196,19.5483,19.498,19.5483,24900.0
2014-03-17 14:30:00,27.2,27.28,27.19,27.23,50300.0,19.5483,19.6058,19.5412,19.5699,50300.0
2014-03-17 15:00:00,27.22,27.28,27.16,27.18,50800.0,19.5627,19.6058,19.5196,19.534,50800.0
2014-03-17 15:30:00,27.18,27.21,27.13,27.15,100000.0,19.534,19.5555,19.498,19.5124,100000.0
2014-03-18 09:30:00,27.21,27.35,27.21,27.3,8700.0,19.5555,19.6561,19.5555,19.6202,8700.0
2014-03-18 10:00:00,27.32,27.37,27.28,27.37,10400.0,19.6346,19.6705,19.6058,19.6705,10400.0
2014-03-18 10:30:00,27.35,27.39,27.26,27.28,10800.0,19.6561,19.6849,19.5915,19.6058,10800.0
2014-03-18 11:00:00,27.27,27.3,27.25,27.29,8100.0,19.5987,19.6202,19.5843,19.613,8100.0
2014-03-18 11:30:00,27.28,27.29,27.23,27.25,15400.0,19.6058,19.613,19.5699,19.5843,15400.0
2014-03-18 12:00:00,27.25,27.27,27.23,27.27,9800.0,19.5843,19.5987,19.5699,19.5987,9800.0
2014-03-18 12:30:00,27.26,27.27,27.23,27.27,7700.0,19.5915,19.5987,19.5699,19.5987,7700.0
2014-03-18 13:00:00,27.28,27.35,27.27,27.33,12500.0,19.6058,19.6561,19.5987,19.6418,12500.0
2014-03-18 13:30:00,27.33,27.63,27.33,27.62,244900.0,19.6418,19.8574,19.6418,19.8502,244900.0
2014-03-18 14:00:00,27.63,27.64,27.48,27.49,36600.0,19.8574,19.8646,19.7496,19.7568,36600.0
2014-03-18 14:30:00,27.48,27.53,27.46,27.52,17300.0,19.7496,19.7855,19.7352,19.7783,17300.0
2014-03-18 15:00:00,27.52,27.54,27.44,27.44,28700.0,19.7783,19.7927,19.7208,19.7208,28700.0
2014-03-18 15:30:00,27.44,27.52,27.41,27.52,75500.0,19.7208,19.7783,19.6993,19.7783,75500.0
2014-03-19 09:30:00,27.51,27.57,27.3,27.49,23400.0,19.7711,19.8143,19.6202,19.7568,23400.0
2014-03-19 10:00:00,27.51,27.51,27.41,27.5,11600.0,19.7711,19.7711,19.6993,19.764,11600.0
2014-03-19 10:30:00,27.5,27.55,27.46,27.49,11900.0,19.764,19.7999,19.7352,19.7568,11900.0
2014-03-19 11:00:00,27.48,27.5,27.42,27.42,16200.0,19.7496,19.764,19.7065,19.7065,16200.0
2014-03-19 11:30:00,27.42,27.42,27.31,27.36,30900.0,19.7065,19.7065,19.6274,19.6633,30900.0
2014-03-19 12:00:00,27.34,27.39,27.29,27.34,18700.0,19.649,19.6849,19.613,19.649,18700.0
2014-03-19 12:30:00,27.34,27.38,27.31,27.38,16600.0,19.649,19.6777,19.6274,19.6777,16600.0
2014-03-19 13:00:00,27.39,27.39,27.35,27.36,14000.0,19.6849,19.6849,19.6561,19.6633,14000.0
2014-03-19 13:30:00,27.36,27.41,27.32,27.37,23300.0,19.6633,19.6993,19.6346,19.6705,23300.0
2014-03-19 14:00:00,27.37,27.37,27.24,27.32,36400.0,19.6705,19.6705,19.5771,19.6346,36400.0
2014-03-19 14:30:00,27.3,27.37,27.29,27.31,30200.0,19.6202,19.6705,19.613,19.6274,30200.0
2014-03-19 15:00:00,27.31,27.31,27.1,27.21,60000.0,19.6274,19.6274,19.4765,19.5555,60000.0
2014-03-19 15:30:00,27.2,27.3,27.19,27.23,66700.0,19.5483,19.6202,19.5412,19.5699,66700.0
2014-03-20 09:30:00,27.19,27.22,27.06,27.15,12900.0,19.5412,19.5627,19.4477,19.5124,12900.0
2014-03-20 10:00:00,27.16,27.31,27.11,27.27,8000.0,19.5196,19.6274,19.4837,19.5987,8000.0
2014-03-20 10:30:00,27.28,27.29,27.16,27.16,10600.0,19.6058,19.613,19.5196,19.5196,10600.0
2014-03-20 11:00:00,27.16,27.2,27.08,27.11,13100.0,19.5196,19.5483,19.4621,19.4837,13100.0
2014-03-20 11:30:00,27.13,27.16,27.11,27.15,9800.0,19.498,19.5196,19.4837,19.5124,9800.0
2014-03-20 12:00:00,27.15,27.2,27.12,27.18,11200.0,19.5124,19.5483,19.4908,19.534,11200.0
2014-03-20 12:30:00,27.19,27.22,27.18,27.19,10700.0,19.5412,19.5627,19.534,19.5412,10700.0
2014-03-20 13:00:00,27.2,27.2,27.14,27.18,34300.0,19.5483,19.5483,19.5052,19.534,34300.0
2014-03-20 13:30:00,27.19,27.29,27.19,27.29,18000.0,19.5412,19.613,19.5412,19.613,18000.0
2014-03-20 14:00:00,27.29,27.34,27.27,27.34,8900.0,19.613,19.649,19.5987,19.649,8900.0
2014-03-20 14:30:00,27.35,27.35,27.32,27.33,15000.0,19.6561,19.6561,19.6346,19.6418,15000.0
2014-03-20 15:00:00,27.33,27.33,27.18,27.19,33000.0,19.6418,19.6418,19.534,19.5412,33000.0
2014-03-20 15:30:00,27.2,27.28,27.16,27.27,84000.0,19.5483,19.6058,19.5196,19.5987,84000.0
2014-03-21 09:30:00,27.47,27.51,27.33,27.49,183200.0,19.7424,19.7711,19.6418,19.7568,183200.0
2014-03-21 10:00:00,27.51,27.55,27.41,27.44,24500.0,19.7711,19.7999,19.6993,19.7208,24500.0
2014-03-21 10:30:00,27.44,27.62,27.4,27.6,29400.0,19.7208,19.8502,19.6921,19.8358,29400.0
2014-03-21 11:00:00,27.6,27.77,27.6,27.74,30200.0,19.8358,19.958,19.8358,19.9364,30200.0
2014-03-21 11:30:00,27.75,27.79,27.69,27.69,67000.0,19.9436,19.9724,19.9005,19.9005,67000.0
2014-03-21 12:00:00,27.69,27.69,27.57,27.57,56200.0,19.9005,19.9005,19.8143,19.8143,56200.0
2014-03-21 12:30:00,27.57,27.57,27.52,27.52,13900.0,19.8143,19.8143,19.7783,19.7783,13900.0
2014-03-21 13:00:00,27.5,27.51,27.34,27.36,18800.0,19.764,19.7711,19.649,19.6633,18800.0
2014-03-21 13:30:00,27.35,27.38,27.31,27.31,27500.0,19.6561,19.6777,19.6274,19.6274,27500.0
2014-03-21 14:00:00,27.31,27.41,27.3,27.32,38300.0,19.6274,19.6993,19.6202,19.6346,38300.0
2014-03-21 14:30:00,27.32,27.44,27.29,27.44,29400.0,19.6346,19.7208,19.613,19.7208,29400.0
2014-03-21 15:00:00,27.43,27.44,27.32,27.37,34200.0,19.7136,19.7208,19.6346,19.6705,34200.0
2014-03-21 15:30:00,27.38,27.38,27.24,27.26,195500.0,19.6777,19.6777,19.5771,19.5915,195500.0
2014-03-24 09:30:00,27.34,27.57,27.27,27.42,18800.0,19.649,19.8143,19.5987,19.7065,18800.0
2014-03-24 10:00:00,27.41,27.44,27.28,27.35,18700.0,19.6993,19.7208,19.6058,19.6561,18700.0
2014-03-24 10:30:00,27.34,27.34,27.14,27.22,46900.0,19.649,19.649,19.5052,19.5627,46900.0
2014-03-24 11:00:00,27.22,27.26,27.14,27.25,25900.0,19.5627,19.5915,19.5052,19.5843,25900.0
2014-03-24 11:30:00,27.24,27.26,27.19,27.19,22500.0,19.5771,19.5915,19.5412,19.5412,22500.0
2014-03-24 12:00:00,27.19,27.25,27.15,27.25,30000.0,19.5412,19.5843,19.5124,19.5843,30000.0
2014-03-24 12:30:00,27.24,27.33,27.23,27.33,23000.0,19.5771,19.6418,19.5699,19.6418,23000.0
2014-03-24 13:00:00,27.33,27.34,27.31,27.34,18900.0,19.6418,19.649,19.6274,19.649,18900.0
2014-03-24 13:30:00,27.35,27.4,27.34,27.34,30100.0,19.6561,19.6921,19.649,19.649,30100.0
2014-03-24 14:00:00,27.34,27.35,27.22,27.25,29100.0,19.649,19.6561,19.5627,19.5843,29100.0
2014-03-24 14:30:00,27.24,27.24,27.16,27.16,32000.0,19.5771,19.5771,19.5196,19.5196,32000.0
2014-03-24 15:00:00,27.17,27.19,27.15,27.19,40900.0,19.5268,19.5412,19.5124,19.5412,40900.0
2014-03-24 15:30:00,27.19,27.26,27.18,27.19,145800.0,19.5412,19.5915,19.534,19.5412,145800.0
2014-03-25 09:30:00,27.3,27.4,27.3,27.36,31300.0,19.6202,19.6921,19.6202,19.6633,31300.0
2014-03-25 10:00:00,27.38,27.4,27.27,27.3,44000.0,19.6777,19.6921,19.5987,19.6202,44000.0
2014-03-25 10:30:00,27.31,27.36,27.26,27.28,17300.0,19.6274,19.6633,19.5915,19.6058,17300.0
2014-03-25 11:00:00,27.28,27.32,27.27,27.28,12800.0,19.6058,19.6346,19.5987,19.6058,12800.0
2014-03-25 11:30:00,27.29,27.3,27.24,27.27,16000.0,19.613,19.6202,19.5771,19.5987,16000.0
2014-03-25 12:00:00,27.28,27.3,27.18,27.2,12100.0,19.6058,19.6202,19.534,19.5483,12100.0
2014-03-25 12:30:00,27.21,27.33,27.21,27.31,9400.0,19.5555,19.6418,19.5555,19.6274,9400.0
2014-03-25 13:00:00,27.31,27.4,27.31,27.4,9900.0,19.6274,19.6921,19.6274,19.6921,9900.0
2014-03-25 13:30:00,27.4,27.4,27.34,27.37,10300.0,19.6921,19.6921,19.649,19.6705,10300.0
2014-03-25 14:00:00,27.38,27.44,27.33,27.34,39900.0,19.6777,19.7208,19.6418,19.649,39900.0
2014-03-25 14:30:00,27.33,27.36,27.32,27.34,21000.0,19.6418,19.6633,19.6346,19.649,21000.0
2014-03-25 15:00:00,27.33,27.48,27.33,27.46,34600.0,19.6418,19.7496,19.6418,19.7352,34600.0
2014-03-25 15:30:00,27.46,27.52,27.45,27.51,120000.0,19.7352,19.7783,19.728,19.7711,120000.0
2014-03-26 09:30:00,27.7,27.71,27.56,27.56,16900.0,19.9077,19.9149,19.8071,19.8071,16900.0
2014-03-26 10:00:00,27.54,27.67,27.54,27.62,21300.0,19.7927,19.8861,19.7927,19.8502,21300.0
2014-03-26 10:30:00,27.61,27.61,27.46,27.46,13200.0,19.843,19.843,19.7352,19.7352,13200.0
2014-03-26 11:00:00,27.46,27.52,27.37,27.48,20400.0,19.7352,19.7783,19.6705,19.7496,20400.0
2014-03-26 11:30:00,27.47,27.47,27.42,27.44,19900.0,19.7424,19.7424,19.7065,19.7208,19900.0
2014-03-26 12:00:00,27.44,27.52,27.44,27.47,37300.0,19.7208,19.7783,19.7208,19.7424,37300.0
2014-03-26 12:30:00,27.47,27.55,27.45,27.54,30600.0,19.7424,19.7999,19.728,19.7927,30600.0
2014-03-26 13:00:00,27.54,27.55,27.44,27.45,29000.0,19.7927,19.7999,19.7208,19.728,29000.0
2014-03-26 13:30:00,27.43,27.46,27.28,27.37,81100.0,19.7136,19.7352,19.6058,19.6705,81100.0
2014-03-26 14:00:00,27.36,27.42,27.29,27.41,27000.0,19.6633,19.7065,19.613,19.6993,27000.0
2014-03-26 14:30:00,27.41,27.47,27.35,27.46,44300.0,19.6993,19.7424,19.6561,19.7352,44300.0
2014-03-26 15:00:00,27.46,27.46,27.31,27.31,72900.0,19.7352,19.7352,19.6274,19.6274,72900.0
2014-03-26 15:30:00,27.32,27.35,27.11,27.13,162000.0,19.6346,19.6561,19.4837,19.498,162000.0
2014-03-27 09:30:00,27.14,27.14,26.91,26.96,31400.0,19.5052,19.5052,19.3399,19.3759,31400.0
2014-03-27 10:00:00,26.96,27.18,26.93,27.11,44700.0,19.3759,19.534,19.3543,19.4837,44700.0
2014-03-27 10:30:00,27.13,27.15,26.97,27.0,29300.0,19.498,19.5124,19.383,19.4046,29300.0
2014-03-27 11:00:00,27.02,27.02,26.89,26.93,19400.0,19.419,19.419,19.3255,19.3543,19400.0
2014-03-27 11:30:00,26.93,26.93,26.75,26.82,28800.0,19.3543,19.3543,19.2249,19.2752,28800.0
2014-03-27 12:00:00,26.82,26.85,26.7,26.83,31700.0,19.2752,19.2968,19.189,19.2824,31700.0
2014-03-27 12:30:00,26.82,26.9,26.8,26.88,42400.0,19.2752,19.3327,19.2609,19.3184,42400.0
2014-03-27 13:00:00,26.88,26.98,26.88,26.9,34300.0,19.3184,19.3902,19.3184,19.3327,34300.0
2014-03-27 13:30:00,26.9,26.91,26.84,26.86,28100.0,19.3327,19.3399,19.2896,19.304,28100.0
2014-03-27 14:00:00,26.86,26.93,26.82,26.92,33700.0,19.304,19.3543,19.2752,19.3471,33700.0
2014-03-27 14:30:00,26.93,26.93,26.85,26.85,31500.0,19.3543,19.3543,19.2968,19.2968,31500.0
2014-03-27 15:00:00,26.85,26.88,26.83,26.88,42500.0,19.2968,19.3184,19.2824,19.3184,42500.0
2014-03-27 15:30:00,26.87,26.91,26.85,26.87,117800.0,19.3112,19.3399,19.2968,19.3112,117800.0
2014-03-28 09:30:00,26.82,27.01,26.78,27.01,52100.0,19.2752,19.4118,19.2465,19.4118,52100.0
2014-03-28 10:00:00,27.02,27.12,27.02,27.06,16900.0,19.419,19.4908,19.419,19.4477,16900.0
2014-03-28 10:30:00,27.08,27.14,27.07,27.14,33400.0,19.4621,19.5052,19.4549,19.5052,33400.0
2014-03-28 11:00:00,27.13,27.2,27.11,27.18,22300.0,19.498,19.5483,19.4837,19.534,22300.0
2014-03-28 11:30:00,27.16,27.16,27.02,27.04,22100.0,19.5196,19.5196,19.419,19.4334,22100.0
2014-03-28 12:00:00,27.04,27.14,27.03,27.09,18300.0,19.4334,19.5052,19.4262,19.4693,18300.0
2014-03-28 12:30:00,27.09,27.12,27.04,27.04,14300.0,19.4693,19.4908,19.4334,19.4334,14300.0
2014-03-28 13:00:00,27.04,27.06,26.92,26.94,26900.0,19.4334,19.4477,19.3471,19.3615,26900.0
2014-03-28 13:30:00,26.94,26.96,26.92,26.92,46800.0,19.3615,19.3759,19.3471,19.3471,46800.0
2014-03-28 14:00:00,26.91,26.93,26.75,26.84,45600.0,19.3399,19.3543,19.2249,19.2896,45600.0
2014-03-28 14:30:00,26.84,26.93,26.84,26.88,40500.0,19.2896,19.3543,19.2896,19.3184,40500.0
2014-03-28 15:00:00,26.89,26.92,26.8,26.81,47700.0,19.3255,19.3471,19.2609,19.2681,47700.0
2014-03-28 15:30:00,26.82,26.83,26.77,26.81,96000.0,19.2752,19.2824,19.2393,19.2681,96000.0
2014-03-31 09:30:00,26.98,27.26,26.89,27.22,24200.0,19.3902,19.5915,19.3255,19.5627,24200.0
2014-03-31 10:00:00,27.22,27.31,27.17,27.28,28600.0,19.5627,19.6274,19.5268,19.6058,28600.0
2014-03-31 10:30:00,27.29,27.37,27.27,27.33,23700.0,19.613,19.6705,19.5987,19.6418,23700.0
2014-03-31 11:00:00,27.3,27.35,27.18,27.2,34000.0,19.6202,19.6561,19.534,19.5483,34000.0
2014-03-31 11:30:00,27.21,27.34,27.2,27.32,20200.0,19.5555,19.649,19.5483,19.6346,20200.0
2014-03-31 12:00:00,27.32,27.5,27.32,27.47,19600.0,19.6346,19.764,19.6346,19.7424,19600.0
2014-03-31 12:30:00,27.46,27.51,27.42,27.51,22800.0,19.7352,19.7711,19.7065,19.7711,22800.0
2014-03-31 13:00:00,27.51,27.57,27.48,27.56,27300.0,19.7711,19.8143,19.7496,19.8071,27300.0
2014-03-31 13:30:00,27.57,27.59,27.51,27.52,27600.0,19.8143,19.8286,19.7711,19.7783,27600.0
2014-03-31 14:00:00,27.52,27.56,27.5,27.52,22700.0,19.7783,19.8071,19.764,19.7783,22700.0
2014-03-31 14:30:00,27.52,27.6,27.48,27.56,28300.0,19.7783,19.8358,19.7496,19.8071,28300.0
2014-03-31 15:00:00,27.56,27.61,27.52,27.61,40200.0,19.8071,19.843,19.7783,19.843,40200.0
2014-03-31 15:30:00,27.6,27.63,27.54,27.6,144400.0,19.8358,19.8574,19.7927,19.8358,144400.0
2014-04-01 09:30:00,27.61,27.98,27.53,27.87,56500.0,19.843,20.1089,19.7855,20.0299,56500.0
2014-04-01 10:00:00,27.89,27.97,27.89,27.95,29600.0,20.0442,20.1017,20.0442,20.0874,29600.0
2014-04-01 10:30:00,27.95,27.96,27.87,27.91,34600.0,20.0874,20.0945,20.0299,20.0586,34600.0
2014-04-01 11:00:00,27.92,27.92,27.77,27.78,25600.0,20.0658,20.0658,19.958,19.9652,25600.0
2014-04-01 11:30:00,27.78,27.78,27.66,27.69,76100.0,19.9652,19.9652,19.8789,19.9005,76100.0
2014-04-01 12:00:00,27.68,27.76,27.67,27.73,28200.0,19.8933,19.9508,19.8861,19.9292,28200.0
2014-04-01 12:30:00,27.72,27.72,27.67,27.69,36400.0,19.9221,19.9221,19.8861,19.9005,36400.0
2014-04-01 13:00:00,27.68,27.68,27.56,27.65,61500.0,19.8933,19.8933,19.8071,19.8718,61500.0
2014-04-01 13:30:00,27.64,27.77,27.64,27.77,69400.0,19.8646,19.958,19.8646,19.958,69400.0
2014-04-01 14:00:00,27.77,27.82,27.77,27.82,40900.0,19.958,19.9939,19.958,19.9939,40900.0
2014-04-01 14:30:00,27.81,27.85,27.71,27.75,53700.0,19.9867,20.0155,19.9149,19.9436,53700.0
2014-04-01 15:00:00,27.74,27.78,27.68,27.78,54800.0,19.9364,19.9652,19.8933,19.9652,54800.0
2014-04-01 15:30:00,27.77,27.88,27.75,27.86,171500.0,19.958,20.0371,19.9436,20.0227,171500.0
2014-04-02 09:30:00,27.89,27.98,27.81,27.89,33800.0,20.0442,20.1089,19.9867,20.0442,33800.0
2014-04-02 10:00:00,27.88,28.07,27.87,28.03,59600.0,20.0371,20.1736,20.0299,20.1449,59600.0
2014-04-02 10:30:00,28.05,28.12,28.0,28.1,22900.0,20.1592,20.2095,20.1233,20.1952,22900.0
2014-04-02 11:00:00,28.1,28.14,27.98,28.02,37700.0,20.1952,20.2239,20.1089,20.1377,37700.0
2014-04-02 11:30:00,28.01,28.03,27.96,28.01,24300.0,20.1305,20.1449,20.0945,20.1305,24300.0
2014-04-02 12:00:00,28.02,28.12,27.99,28.1,55400.0,20.1377,20.2095,20.1161,20.1952,55400.0
2014-04-02 12:30:00,28.1,28.21,28.09,28.2,39800.0,20.1952,20.2742,20.188,20.267,39800.0
2014-04-02 13:00:00,28.2,28.23,28.12,28.13,36800.0,20.267,20.2886,20.2095,20.2167,36800.0
2014-04-02 13:30:00,28.12,28.16,28.1,28.14,36600.0,20.2095,20.2383,20.1952,20.2239,36600.0
2014-04-02 14:00:00,28.14,28.18,28.11,28.17,32800.0,20.2239,20.2527,20.2024,20.2455,32800.0
2014-04-02 14:30:00,28.17,28.25,28.16,28.25,34900.0,20.2455,20.303,20.2383,20.303,34900.0
2014-04-02 15:00:00,28.24,28.32,28.24,28.32,56500.0,20.2958,20.3533,20.2958,20.3533,56500.0
2014-04-02 15:30:00,28.32,28.33,28.29,28.32,105600.0,20.3533,20.3605,20.3317,20.3533,105600.0
2014-04-03 09:30:00,28.4,28.74,28.35,28.62,45900.0,20.4108,20.6551,20.3748,20.5689,45900.0
2014-04-03 10:00:00,28.62,28.73,28.55,28.62,36400.0,20.5689,20.6479,20.5186,20.5689,36400.0
2014-04-03 10:30:00,28.61,28.61,28.43,28.43,33300.0,20.5617,20.5617,20.4323,20.4323,33300.0
2014-04-03 11:00:00,28.44,28.59,28.42,28.45,49500.0,20.4395,20.5473,20.4251,20.4467,49500.0
2014-04-03 11:30:00,28.45,28.46,28.38,28.4,21400.0,20.4467,20.4539,20.3964,20.4108,21400.0
2014-04-03 12:00:00,28.39,28.48,28.34,28.47,31600.0,20.4036,20.4683,20.3676,20.4611,31600.0
2014-04-03 12:30:00,28.48,28.48,28.43,28.44,35100.0,20.4683,20.4683,20.4323,20.4395,35100.0
2014-04-03 13:00:00,28.44,28.54,28.44,28.54,44300.0,20.4395,20.5114,20.4395,20.5114,44300.0
2014-04-03 13:30:00,28.54,28.63,28.54,28.63,61800.0,20.5114,20.5761,20.5114,20.5761,61800.0
2014-04-03 14:00:00,28.63,28.67,28.61,28.66,48400.0,20.5761,20.6048,20.5617,20.5976,48400.0
2014-04-03 14:30:00,28.65,28.66,28.51,28.55,40600.0,20.5904,20.5976,20.4898,20.5186,40600.0
2014-04-03 15:00:00,28.55,28.68,28.55,28.67,67400.0,20.5186,20.612,20.5186,20.6048,67400.0
2014-04-03 15:30:00,28.66,28.74,28.63,28.71,187600.0,20.5976,20.6551,20.5761,20.6336,187600.0
2014-04-04 09:30:00,28.78,29.0,28.78,28.99,57500.0,20.6839,20.842,20.6839,20.8348,57500.0
2014-04-04 10:00:00,28.99,29.24,28.97,29.23,60600.0,20.8348,21.0145,20.8204,21.0073,60600.0
2014-04-04 10:30:00,29.23,29.28,29.16,29.22,54200.0,21.0073,21.0432,20.957,21.0001,54200.0
2014-04-04 11:00:00,29.24,29.25,28.94,28.95,91700.0,21.0145,21.0217,20.7989,20.806,91700.0
2014-04-04 11:30:00,28.96,28.98,28.76,28.81,71900.0,20.8132,20.8276,20.6695,20.7054,71900.0
2014-04-04 12:00:00,28.8,28.94,28.73,28.91,53800.0,20.6982,20.7989,20.6479,20.7773,53800.0
2014-04-04 12:30:00,28.92,28.99,28.76,28.79,110800.0,20.7845,20.8348,20.6695,20.6911,110800.0
2014-04-04 13:00:00,28.8,28.84,28.69,28.74,52800.0,20.6982,20.727,20.6192,20.6551,52800.0
2014-04-04 13:30:00,28.73,28.84,28.73,28.75,44500.0,20.6479,20.727,20.6479,20.6623,44500.0
2014-04-04 14:00:00,28.76,28.78,28.66,28.7,88000.0,20.6695,20.6839,20.5976,20.6264,88000.0
2014-04-04 14:30:00,28.7,28.72,28.43,28.49,114400.0,20.6264,20.6408,20.4323,20.4755,114400.0
2014-04-04 15:00:00,28.48,28.58,28.43,28.57,136500.0,20.4683,20.5401,20.4323,20.5329,136500.0
2014-04-04 15:30:00,28.56,28.7,28.52,28.64,302000.0,20.5258,20.6264,20.497,20.5833,302000.0
2014-04-07 09:30:00,27.88,28.16,27.88,27.94,162700.0,20.0371,20.2383,20.0371,20.0802,162700.0
2014-04-07 10:00:00,27.94,27.96,27.71,27.83,80100.0,20.0802,20.0945,19.9149,20.0011,80100.0
2014-04-07 10:30:00,27.83,27.85,27.74,27.76,58600.0,20.0011,20.0155,19.9364,19.9508,58600.0
2014-04-07 11:00:00,27.76,27.78,27.63,27.68,54100.0,19.9508,19.9652,19.8574,19.8933,54100.0
2014-04-07 11:30:00,27.68,27.71,27.65,27.69,75200.0,19.8933,19.9149,19.8718,19.9005,75200.0
2014-04-07 12:00:00,27.68,27.71,27.62,27.66,40700.0,19.8933,19.9149,19.8502,19.8789,40700.0
2014-04-07 12:30:00,27.64,27.83,27.64,27.79,45600.0,19.8646,20.0011,19.8646,19.9724,45600.0
2014-04-07 13:00:00,27.79,27.79,27.66,27.72,42600.0,19.9724,19.9724,19.8789,19.9221,42600.0
2014-04-07 13:30:00,27.72,27.75,27.61,27.67,42700.0,19.9221,19.9436,19.843,19.8861,42700.0
2014-04-07 14:00:00,27.66,27.69,27.65,27.68,51500.0,19.8789,19.9005,19.8718,19.8933,51500.0
2014-04-07 14:30:00,27.67,27.89,27.66,27.86,63500.0,19.8861,20.0442,19.8789,20.0227,63500.0
2014-04-07 15:00:00,27.87,27.93,27.84,27.92,64100.0,20.0299,20.073,20.0083,20.0658,64100.0
2014-04-07 15:30:00,27.92,27.93,27.64,27.72,186400.0,20.0658,20.073,19.8646,19.9221,186400.0
2014-04-08 09:30:00,27.74,27.74,27.4,27.4,72600.0,19.9364,19.9364,19.6921,19.6921,72600.0
2014-04-08 10:00:00,27.4,27.52,27.33,27.33,50400.0,19.6921,19.7783,19.6418,19.6418,50400.0
2014-04-08 10:30:00,27.34,27.54,27.34,27.5,33500.0,19.649,19.7927,19.649,19.764,33500.0
2014-04-08 11:00:00,27.5,27.73,27.5,27.68,30300.0,19.764,19.9292,19.764,19.8933,30300.0
2014-04-08 11:30:00,27.69,27.74,27.61,27.74,38300.0,19.9005,19.9364,19.843,19.9364,38300.0
2014-04-08 12:00:00,27.74,27.74,27.64,27.71,17900.0,19.9364,19.9364,19.8646,19.9149,17900.0
2014-04-08 12:30:00,27.72,27.73,27.67,27.72,19400.0,19.9221,19.9292,19.8861,19.9221,19400.0
2014-04-08 13:00:00,27.71,27.88,27.71,27.87,23000.0,19.9149,20.0371,19.9149,20.0299,23000.0
2014-04-08 13:30:00,27.87,27.95,27.85,27.92,38700.0,20.0299,20.0874,20.0155,20.0658,38700.0
2014-04-08 14:00:00,27.93,27.94,27.8,27.82,44800.0,20.073,20.0802,19.9796,19.9939,44800.0
2014-04-08 14:30:00,27.82,27.86,27.78,27.83,26100.0,19.9939,20.0227,19.9652,20.0011,26100.0
2014-04-08 15:00:00,27.83,27.94,27.8,27.93,36600.0,20.0011,20.0802,19.9796,20.073,36600.0
2014-04-08 15:30:00,27.92,27.95,27.9,27.92,115200.0,20.0658,20.0874,20.0514,20.0658,115200.0
2014-04-09 09:30:00,28.04,28.07,27.87,27.96,18400.0,20.152,20.1736,20.0299,20.0945,18400.0
2014-04-09 10:00:00,27.96,27.99,27.88,27.9,24500.0,20.0945,20.1161,20.0371,20.0514,24500.0
2014-04-09 10:30:00,27.89,27.97,27.89,27.92,17900.0,20.0442,20.1017,20.0442,20.0658,17900.0
2014-04-09 11:00:00,27.93,27.96,27.85,27.96,33100.0,20.073,20.0945,20.0155,20.0945,33100.0
2014-04-09 11:30:00,27.95,28.07,27.95,28.07,16400.0,20.0874,20.1736,20.0874,20.1736,16400.0
2014-04-09 12:00:00,28.06,28.11,28.02,28.1,23300.0,20.1664,20.2024,20.1377,20.1952,23300.0
2014-04-09 12:30:00,28.11,28.14,28.11,28.13,17500.0,20.2024,20.2239,20.2024,20.2167,17500.0
2014-04-09 13:00:00,28.13,28.16,28.12,28.14,16300.0,20.2167,20.2383,20.2095,20.2239,16300.0
2014-04-09 13:30:00,28.14,28.14,28.08,28.1,19700.0,20.2239,20.2239,20.1808,20.1952,19700.0
2014-04-09 14:00:00,28.09,28.18,28.09,28.1,62700.0,20.188,20.2527,20.188,20.1952,62700.0
2014-04-09 14:30:00,28.11,28.17,28.0,28.03,66700.0,20.2024,20.2455,20.1233,20.1449,66700.0
2014-04-09 15:00:00,28.02,28.09,28.0,28.03,29300.0,20.1377,20.188,20.1233,20.1449,29300.0
2014-04-09 15:30:00,28.03,28.11,28.01,28.09,135800.0,20.1449,20.2024,20.1305,20.188,135800.0
2014-04-10 09:30:00,28.11,28.13,27.98,28.04,20300.0,20.2024,20.2167,20.1089,20.152,20300.0
2014-04-10 10:00:00,28.02,28.12,27.98,28.08,23800.0,20.1377,20.2095,20.1089,20.1808,23800.0
2014-04-10 10:30:00,28.09,28.1,27.87,27.87,35900.0,20.188,20.1952,20.0299,20.0299,35900.0
2014-04-10 11:00:00,27.86,27.87,27.74,27.77,32200.0,20.0227,20.0299,19.9364,19.958,32200.0
2014-04-10 11:30:00,27.78,27.87,27.75,27.78,41300.0,19.9652,20.0299,19.9436,19.9652,41300.0
2014-04-10 12:00:00,27.78,27.79,27.6,27.65,42900.0,19.9652,19.9724,19.8358,19.8718,42900.0
2014-04-10 12:30:00,27.65,27.74,27.64,27.68,54000.0,19.8718,19.9364,19.8646,19.8933,54000.0
2014-04-10 13:00:00,27.68,27.71,27.52,27.54,41100.0,19.8933,19.9149,19.7783,19.7927,41100.0
2014-04-10 13:30:00,27.54,27.63,27.52,27.63,41900.0,19.7927,19.8574,19.7783,19.8574,41900.0
2014-04-10 14:00:00,27.63,27.71,27.62,27.65,47300.0,19.8574,19.9149,19.8502,19.8718,47300.0
2014-04-10 14:30:00,27.65,27.65,27.52,27.56,62400.0,19.8718,19.8718,19.7783,19.8071,62400.0
2014-04-10 15:00:00,27.55,27.56,27.44,27.53,55200.0,19.7999,19.8071,19.7208,19.7855,55200.0
2014-04-10 15:30:00,27.52,27.64,27.5,27.53,163200.0,19.7783,19.8646,19.764,19.7855,163200.0
2014-04-11 09:30:00,27.36,27.65,27.22,27.63,48200.0,19.6633,19.8718,19.5627,19.8574,48200.0
2014-04-11 10:00:00,27.6,27.62,27.53,27.54,29900.0,19.8358,19.8502,19.7855,19.7927,29900.0
2014-04-11 10:30:00,27.52,27.58,27.46,27.52,41300.0,19.7783,19.8214,19.7352,19.7783,41300.0
2014-04-11 11:00:00,27.51,27.51,27.38,27.4,25200.0,19.7711,19.7711,19.6777,19.6921,25200.0
2014-04-11 11:30:00,27.38,27.38,27.25,27.26,25000.0,19.6777,19.6777,19.5843,19.5915,25000.0
2014-04-11 12:00:00,27.27,27.31,27.22,27.28,19100.0,19.5987,19.6274,19.5627,19.6058,19100.0
2014-04-11 12:30:00,27.27,27.32,27.21,27.23,12900.0,19.5987,19.6346,19.5555,19.5699,12900.0
2014-04-11 13:00:00,27.23,27.23,27.16,27.18,27200.0,19.5699,19.5699,19.5196,19.534,27200.0
2014-04-11 13:30:00,27.17,27.25,27.12,27.24,30500.0,19.5268,19.5843,19.4908,19.5771,30500.0
2014-04-11 14:00:00,27.23,27.29,27.21,27.22,38700.0,19.5699,19.613,19.5555,19.5627,38700.0
2014-04-11 14:30:00,27.21,27.21,27.07,27.17,42000.0,19.5555,19.5555,19.4549,19.5268,42000.0
2014-04-11 15:00:00,27.18,27.26,27.1,27.23,67600.0,19.534,19.5915,19.4765,19.5699,67600.0
2014-04-11 15:30:00,27.23,27.23,27.12,27.16,166800.0,19.5699,19.5699,19.4908,19.5196,166800.0
2014-04-14 09:30:00,27.44,27.48,27.19,27.31,24700.0,19.7208,19.7496,19.5412,19.6274,24700.0
2014-04-14 10:00:00,27.3,27.42,27.25,27.27,62200.0,19.6202,19.7065,19.5843,19.5987,62200.0
2014-04-14 10:30:00,27.27,27.47,27.26,27.44,102600.0,19.5987,19.7424,19.5915,19.7208,102600.0
2014-04-14 11:00:00,27.45,27.49,27.37,27.4,40500.0,19.728,19.7568,19.6705,19.6921,40500.0
2014-04-14 11:30:00,27.41,27.45,27.34,27.34,54700.0,19.6993,19.728,19.649,19.649,54700.0
2014-04-14 12:00:00,27.33,27.37,27.31,27.36,12600.0,19.6418,19.6705,19.6274,19.6633,12600.0
2014-04-14 12:30:00,27.36,27.48,27.35,27.46,45000.0,19.6633,19.7496,19.6561,19.7352,45000.0
2014-04-14 13:00:00,27.46,27.47,27.25,27.28,69800.0,19.7352,19.7424,19.5843,19.6058,69800.0
2014-04-14 13:30:00,27.28,27.37,27.25,27.3,47200.0,19.6058,19.6705,19.5843,19.6202,47200.0
2014-04-14 14:00:00,27.29,27.34,27.24,27.24,48000.0,19.613,19.649,19.5771,19.5771,48000.0
2014-04-14 14:30:00,27.24,27.27,27.13,27.22,52500.0,19.5771,19.5987,19.498,19.5627,52500.0
2014-04-14 15:00:00,27.22,27.22,27.07,27.17,45500.0,19.5627,19.5627,19.4549,19.5268,45500.0
2014-04-14 15:30:00,27.18,27.34,27.18,27.33,125400.0,19.534,19.649,19.534,19.6418,125400.0
2014-04-15 09:30:00,27.32,27.63,27.27,27.57,70300.0,19.6346,19.8574,19.5987,19.8143,70300.0
2014-04-15 10:00:00,27.57,27.59,27.41,27.45,64700.0,19.8143,19.8286,19.6993,19.728,64700.0
2014-04-15 10:30:00,27.45,27.74,27.39,27.64,62700.0,19.728,19.9364,19.6849,19.8646,62700.0
2014-04-15 11:00:00,27.63,27.63,27.45,27.5,93600.0,19.8574,19.8574,19.728,19.764,93600.0
2014-04-15 11:30:00,27.49,27.53,27.35,27.46,57200.0,19.7568,19.7855,19.6561,19.7352,57200.0
2014-04-15 12:00:00,27.46,27.48,27.27,27.29,91900.0,19.7352,19.7496,19.5987,19.613,91900.0
2014-04-15 12:30:00,27.28,27.29,27.15,27.18,46400.0,19.6058,19.613,19.5124,19.534,46400.0
2014-04-15 13:00:00,27.17,27.37,27.11,27.37,39200.0,19.5268,19.6705,19.4837,19.6705,39200.0
2014-04-15 13:30:00,27.36,27.69,27.34,27.68,41000.0,19.6633,19.9005,19.649,19.8933,41000.0
2014-04-15 14:00:00,27.67,27.73,27.59,27.72,34600.0,19.8861,19.9292,19.8286,19.9221,34600.0
2014-04-15 14:30:00,27.69,27.88,27.69,27.82,46100.0,19.9005,20.0371,19.9005,19.9939,46100.0
2014-04-15 15:00:00,27.81,27.94,27.79,27.94,99700.0,19.9867,20.0802,19.9724,20.0802,99700.0
2014-04-15 15:30:00,27.94,28.0,27.88,27.99,138600.0,20.0802,20.1233,20.0371,20.1161,138600.0
2014-04-16 09:30:00,28.19,28.38,28.13,28.27,31500.0,20.2598,20.3964,20.2167,20.3173,31500.0
2014-04-16 10:00:00,28.26,28.3,28.24,28.25,26300.0,20.3102,20.3389,20.2958,20.303,26300.0
2014-04-16 10:30:00,28.25,28.35,28.22,28.23,27700.0,20.303,20.3748,20.2814,20.2886,27700.0
2014-04-16 11:00:00,28.22,28.3,28.18,28.3,29100.0,20.2814,20.3389,20.2527,20.3389,29100.0
2014-04-16 11:30:00,28.3,28.43,28.29,28.38,45600.0,20.3389,20.4323,20.3317,20.3964,45600.0
2014-04-16 12:00:00,28.38,28.47,28.35,28.44,33100.0,20.3964,20.4611,20.3748,20.4395,33100.0
2014-04-16 12:30:00,28.43,28.46,28.31,28.31,32600.0,20.4323,20.4539,20.3461,20.3461,32600.0
2014-04-16 13:00:00,28.32,28.46,28.3,28.41,27800.0,20.3533,20.4539,20.3389,20.418,27800.0
2014-04-16 13:30:00,28.41,28.49,28.3,28.49,32000.0,20.418,20.4755,20.3389,20.4755,32000.0
2014-04-16 14:00:00,28.49,28.5,28.32,28.37,29500.0,20.4755,20.4826,20.3533,20.3892,29500.0
2014-04-16 14:30:00,28.38,28.48,28.37,28.45,25800.0,20.3964,20.4683,20.3892,20.4467,25800.0
2014-04-16 15:00:00,28.45,28.45,28.37,28.39,30300.0,20.4467,20.4467,20.3892,20.4036,30300.0
2014-04-16 15:30:00,28.4,28.52,28.4,28.5,125200.0,20.4108,20.497,20.4108,20.4826,125200.0
2014-04-17 09:30:00,28.49,28.52,28.34,28.5,26300.0,20.4755,20.497,20.3676,20.4826,26300.0
2014-04-17 10:00:00,28.5,28.54,28.42,28.51,22400.0,20.4826,20.5114,20.4251,20.4898,22400.0
2014-04-17 10:30:00,28.51,28.55,28.5,28.53,11700.0,20.4898,20.5186,20.4826,20.5042,11700.0
2014-04-17 11:00:00,28.53,28.64,28.52,28.63,37100.0,20.5042,20.5833,20.497,20.5761,37100.0
2014-04-17 11:30:00,28.62,28.63,28.47,28.47,13800.0,20.5689,20.5761,20.4611,20.4611,13800.0
2014-04-17 12:00:00,28.46,28.48,28.36,28.37,28900.0,20.4539,20.4683,20.382,20.3892,28900.0
2014-04-17 12:30:00,28.38,28.39,28.31,28.31,36400.0,20.3964,20.4036,20.3461,20.3461,36400.0
2014-04-17 13:00:00,28.31,28.46,28.31,28.4,18200.0,20.3461,20.4539,20.3461,20.4108,18200.0
2014-04-17 13:30:00,28.4,28.46,28.4,28.46,29000.0,20.4108,20.4539,20.4108,20.4539,29000.0
2014-04-17 14:00:00,28.46,28.67,28.45,28.66,27900.0,20.4539,20.6048,20.4467,20.5976,27900.0
2014-04-17 14:30:00,28.66,28.67,28.58,28.58,27400.0,20.5976,20.6048,20.5401,20.5401,27400.0
2014-04-17 15:00:00,28.59,28.63,28.56,28.62,35400.0,20.5473,20.5761,20.5258,20.5689,35400.0
2014-04-17 15:30:00,28.61,28.61,28.53,28.54,93200.0,20.5617,20.5617,20.5042,20.5114,93200.0
2014-04-21 09:30:00,28.52,28.53,28.31,28.36,31600.0,20.497,20.5042,20.3461,20.382,31600.0
2014-04-21 10:00:00,28.37,28.42,28.34,28.35,30500.0,20.3892,20.4251,20.3676,20.3748,30500.0
2014-04-21 10:30:00,28.35,28.35,28.21,28.25,21600.0,20.3748,20.3748,20.2742,20.303,21600.0
2014-04-21 11:00:00,28.25,28.33,28.23,28.3,22400.0,20.303,20.3605,20.2886,20.3389,22400.0
2014-04-21 11:30:00,28.3,28.47,28.28,28.46,23500.0,20.3389,20.4611,20.3245,20.4539,23500.0
2014-04-21 12:00:00,28.46,28.48,28.44,28.46,29500.0,20.4539,20.4683,20.4395,20.4539,29500.0
2014-04-21 12:30:00,28.46,28.48,28.41,28.41,20700.0,20.4539,20.4683,20.418,20.418,20700.0
2014-04-21 13:00:00,28.41,28.41,28.32,28.33,31400.0,20.418,20.418,20.3533,20.3605,31400.0
2014-04-21 13:30:00,28.33,28.38,28.3,28.33,28600.0,20.3605,20.3964,20.3389,20.3605,28600.0
2014-04-21 14:00:00,28.33,28.34,28.29,28.31,22400.0,20.3605,20.3676,20.3317,20.3461,22400.0
2014-04-21 14:30:00,28.32,28.41,28.32,28.33,49200.0,20.3533,20.418,20.3533,20.3605,49200.0
2014-04-21 15:00:00,28.33,28.34,28.26,28.3,42500.0,20.3605,20.3676,20.3102,20.3389,42500.0
2014-04-21 15:30:00,28.3,28.38,28.3,28.37,146100.0,20.3389,20.3964,20.3389,20.3892,146100.0
2014-04-22 09:30:00,28.38,28.53,28.31,28.49,17400.0,20.3964,20.5042,20.3461,20.4755,17400.0
2014-04-22 10:00:00,28.48,28.65,28.42,28.63,24700.0,20.4683,20.5904,20.4251,20.5761,24700.0
2014-04-22 10:30:00,28.62,28.74,28.6,28.65,68600.0,20.5689,20.6551,20.5545,20.5904,68600.0
2014-04-22 11:00:00,28.65,28.74,28.65,28.74,15600.0,20.5904,20.6551,20.5904,20.6551,15600.0
2014-04-22 11:30:00,28.74,28.78,28.69,28.76,21700.0,20.6551,20.6839,20.6192,20.6695,21700.0
2014-04-22 12:00:00,28.76,28.77,28.7,28.76,25700.0,20.6695,20.6767,20.6264,20.6695,25700.0
2014-04-22 12:30:00,28.75,28.8,28.72,28.76,23500.0,20.6623,20.6982,20.6408,20.6695,23500.0
2014-04-22 13:00:00,28.76,28.76,28.7,28.7,15600.0,20.6695,20.6695,20.6264,20.6264,15600.0
2014-04-22 13:30:00,28.7,28.7,28.62,28.62,18000.0,20.6264,20.6264,20.5689,20.5689,18000.0
2014-04-22 14:00:00,28.62,28.65,28.61,28.63,20600.0,20.5689,20.5904,20.5617,20.5761,20600.0
2014-04-22 14:30:00,28.64,28.78,28.64,28.74,48700.0,20.5833,20.6839,20.5833,20.6551,48700.0
2014-04-22 15:00:00,28.73,28.74,28.66,28.66,32900.0,20.6479,20.6551,20.5976,20.5976,32900.0
2014-04-22 15:30:00,28.67,28.72,28.66,28.69,89600.0,20.6048,20.6408,20.5976,20.6192,89600.0
2014-04-23 09:30:00,28.78,28.87,28.66,28.79,19100.0,20.6839,20.7486,20.5976,20.6911,19100.0
2014-04-23 10:00:00,28.78,28.82,28.66,28.77,19300.0,20.6839,20.7126,20.5976,20.6767,19300.0
2014-04-23 10:30:00,28.76,28.82,28.74,28.75,25800.0,20.6695,20.7126,20.6551,20.6623,25800.0
2014-04-23 11:00:00,28.74,28.79,28.71,28.79,43700.0,20.6551,20.6911,20.6336,20.6911,43700.0
2014-04-23 11:30:00,28.79,28.83,28.74,28.81,36300.0,20.6911,20.7198,20.6551,20.7054,36300.0
2014-04-23 12:00:00,28.81,28.82,28.79,28.79,36500.0,20.7054,20.7126,20.6911,20.6911,36500.0
2014-04-23 12:30:00,28.79,28.82,28.75,28.76,35200.0,20.6911,20.7126,20.6623,20.6695,35200.0
2014-04-23 13:00:00,28.76,28.84,28.75,28.84,36900.0,20.6695,20.727,20.6623,20.727,36900.0
2014-04-23 13:30:00,28.84,28.84,28.78,28.8,22600.0,20.727,20.727,20.6839,20.6982,22600.0
2014-04-23 14:00:00,28.8,28.82,28.69,28.7,27600.0,20.6982,20.7126,20.6192,20.6264,27600.0
2014-04-23 14:30:00,28.7,28.73,28.67,28.69,38600.0,20.6264,20.6479,20.6048,20.6192,38600.0
2014-04-23 15:00:00,28.68,28.73,28.66,28.67,24400.0,20.612,20.6479,20.5976,20.6048,24400.0
2014-04-23 15:30:00,28.66,28.74,28.66,28.67,132500.0,20.5976,20.6551,20.5976,20.6048,132500.0
2014-04-24 09:30:00,28.74,28.94,28.59,28.7,28800.0,20.6551,20.7989,20.5473,20.6264,28800.0
2014-04-24 10:00:00,28.7,28.75,28.61,28.71,53100.0,20.6264,20.6623,20.5617,20.6336,53100.0
2014-04-24 10:30:00,28.72,28.76,28.62,28.62,38700.0,20.6408,20.6695,20.5689,20.5689,38700.0
2014-04-24 11:00:00,28.63,28.8,28.59,28.8,32100.0,20.5761,20.6982,20.5473,20.6982,32100.0
2014-04-24 11:30:00,28.79,28.82,28.73,28.78,45800.0,20.6911,20.7126,20.6479,20.6839,45800.0
2014-04-24 12:00:00,28.78,28.92,28.75,28.9,35500.0,20.6839,20.7845,20.6623,20.7701,35500.0
2014-04-24 12:30:00,28.9,29.02,28.9,29.02,84800.0,20.7701,20.8564,20.7701,20.8564,84800.0
2014-04-24 13:00:00,29.02,29.03,28.91,28.98,97700.0,20.8564,20.8635,20.7773,20.8276,97700.0
2014-04-24 13:30:00,28.97,29.0,28.75,28.76,64300.0,20.8204,20.842,20.6623,20.6695,64300.0
2014-04-24 14:00:00,28.76,28.8,28.6,28.62,63100.0,20.6695,20.6982,20.5545,20.5689,63100.0
2014-04-24 14:30:00,28.62,28.68,28.58,28.68,60000.0,20.5689,20.612,20.5401,20.612,60000.0
2014-04-24 15:00:00,28.68,28.82,28.62,28.79,68400.0,20.612,20.7126,20.5689,20.6911,68400.0
2014-04-24 15:30:00,28.79,28.81,28.69,28.75,188300.0,20.6911,20.7054,20.6192,20.6623,188300.0
2014-04-25 09:30:00,28.24,28.41,27.84,28.11,111500.0,20.2958,20.418,20.0083,20.2024,111500.0
2014-04-25 10:00:00,28.09,28.09,27.55,27.56,85300.0,20.188,20.188,19.7999,19.8071,85300.0
2014-04-25 10:30:00,27.55,27.61,27.4,27.4,68200.0,19.7999,19.843,19.6921,19.6921,68200.0
2014-04-25 11:00:00,27.4,27.43,27.18,27.19,98100.0,19.6921,19.7136,19.534,19.5412,98100.0
2014-04-25 11:30:00,27.23,27.43,27.13,27.32,134400.0,19.5699,19.7136,19.498,19.6346,134400.0
2014-04-25 12:00:00,27.32,27.37,27.26,27.32,90300.0,19.6346,19.6705,19.5915,19.6346,90300.0
2014-04-25 12:30:00,27.33,27.35,27.1,27.11,61600.0,19.6418,19.6561,19.4765,19.4837,61600.0
2014-04-25 13:00:00,27.11,27.26,27.09,27.26,57100.0,19.4837,19.5915,19.4693,19.5915,57100.0
2014-04-25 13:30:00,27.26,27.38,27.06,27.36,87700.0,19.5915,19.6777,19.4477,19.6633,87700.0
2014-04-25 14:00:00,27.36,27.6,27.33,27.59,180700.0,19.6633,19.8358,19.6418,19.8286,180700.0
2014-04-25 14:30:00,27.59,27.68,27.58,27.63,53600.0,19.8286,19.8933,19.8214,19.8574,53600.0
2014-04-25 15:00:00,27.65,27.85,27.6,27.76,122400.0,19.8718,20.0155,19.8358,19.9508,122400.0
2014-04-25 15:30:00,27.77,27.78,27.67,27.76,256700.0,19.958,19.9652,19.8861,19.9508,256700.0
2014-04-28 09:30:00,27.81,28.12,27.81,28.11,31600.0,19.9867,20.2095,19.9867,20.2024,31600.0
2014-04-28 10:00:00,28.12,28.33,28.01,28.23,96700.0,20.2095,20.3605,20.1305,20.2886,96700.0
2014-04-28 10:30:00,28.24,28.28,27.97,28.1,64300.0,20.2958,20.3245,20.1017,20.1952,64300.0
2014-04-28 11:00:00,28.1,28.16,27.99,28.01,59300.0,20.1952,20.2383,20.1161,20.1305,59300.0
2014-04-28 11:30:00,28.0,28.01,27.83,27.92,90300.0,20.1233,20.1305,20.0011,20.0658,90300.0
2014-04-28 12:00:00,27.92,28.07,27.91,28.02,48400.0,20.0658,20.1736,20.0586,20.1377,48400.0
2014-04-28 12:30:00,28.03,28.03,27.91,27.95,47900.0,20.1449,20.1449,20.0586,20.0874,47900.0
2014-04-28 13:00:00,27.94,27.94,27.8,27.81,96100.0,20.0802,20.0802,19.9796,19.9867,96100.0
2014-04-28 13:30:00,27.81,27.83,27.75,27.75,69200.0,19.9867,20.0011,19.9436,19.9436,69200.0
2014-04-28 14:00:00,27.75,27.85,27.7,27.75,90100.0,19.9436,20.0155,19.9077,19.9436,90100.0
2014-04-28 14:30:00,27.75,27.83,27.74,27.8,59200.0,19.9436,20.0011,19.9364,19.9796,59200.0
2014-04-28 15:00:00,27.81,27.85,27.78,27.81,173200.0,19.9867,20.0155,19.9652,19.9867,173200.0
2014-04-28 15:30:00,27.82,27.83,27.57,27.57,279900.0,19.9939,20.0011,19.8143,19.8143,279900.0
2014-04-29 09:30:00,27.74,28.12,27.7,28.08,47200.0,19.9364,20.2095,19.9077,20.1808,47200.0
2014-04-29 10:00:00,28.08,28.11,27.92,27.94,52100.0,20.1808,20.2024,20.0658,20.0802,52100.0
2014-04-29 10:30:00,27.95,28.08,27.95,28.06,43900.0,20.0874,20.1808,20.0874,20.1664,43900.0
2014-04-29 11:00:00,28.06,28.14,28.06,28.08,40800.0,20.1664,20.2239,20.1664,20.1808,40800.0
2014-04-29 11:30:00,28.1,28.12,28.03,28.12,25500.0,20.1952,20.2095,20.1449,20.2095,25500.0
2014-04-29 12:00:00,28.12,28.14,28.03,28.06,24000.0,20.2095,20.2239,20.1449,20.1664,24000.0
2014-04-29 12:30:00,28.06,28.14,27.97,27.98,38400.0,20.1664,20.2239,20.1017,20.1089,38400.0
2014-04-29 13:00:00,27.98,28.01,27.87,27.87,35600.0,20.1089,20.1305,20.0299,20.0299,35600.0
2014-04-29 13:30:00,27.87,27.88,27.75,27.85,51600.0,20.0299,20.0371,19.9436,20.0155,51600.0
2014-04-29 14:00:00,27.85,27.85,27.75,27.75,42200.0,20.0155,20.0155,19.9436,19.9436,42200.0
2014-04-29 14:30:00,27.75,27.84,27.74,27.82,49900.0,19.9436,20.0083,19.9364,19.9939,49900.0
2014-04-29 15:00:00,27.82,27.89,27.81,27.87,68200.0,19.9939,20.0442,19.9867,20.0299,68200.0
2014-04-29 15:30:00,27.86,27.87,27.69,27.74,210000.0,20.0227,20.0299,19.9005,19.9364,210000.0
2014-04-30 09:30:00,27.71,27.86,27.64,27.8,31200.0,19.9149,20.0227,19.8646,19.9796,31200.0
2014-04-30 10:00:00,27.78,27.92,27.71,27.88,18800.0,19.9652,20.0658,19.9149,20.0371,18800.0
2014-04-30 10:30:00,27.89,28.0,27.85,27.98,23800.0,20.0442,20.1233,20.0155,20.1089,23800.0
2014-04-30 11:00:00,27.98,27.98,27.82,27.88,22100.0,20.1089,20.1089,19.9939,20.0371,22100.0
2014-04-30 11:30:00,27.86,27.93,27.84,27.9,17100.0,20.0227,20.073,20.0083,20.0514,17100.0
2014-04-30 12:00:00,27.9,27.97,27.89,27.91,12900.0,20.0514,20.1017,20.0442,20.0586,12900.0
2014-04-30 12:30:00,27.93,27.94,27.9,27.92,18000.0,20.073,20.0802,20.0514,20.0658,18000.0
2014-04-30 13:00:00,27.92,27.99,27.92,27.97,14800.0,20.0658,20.1161,20.0658,20.1017,14800.0
2014-04-30 13:30:00,27.96,27.97,27.93,27.95,19300.0,20.0945,20.1017,20.073,20.0874,19300.0
2014-04-30 14:00:00,27.94,28.02,27.87,28.0,35200.0,20.0802,20.1377,20.0299,20.1233,35200.0
2014-04-30 14:30:00,28.01,28.11,27.98,28.09,29800.0,20.1305,20.2024,20.1089,20.188,29800.0
2014-04-30 15:00:00,28.09,28.1,28.0,28.1,37800.0,20.188,20.1952,20.1233,20.1952,37800.0
2014-04-30 15:30:00,28.09,28.17,28.05,28.11,118200.0,20.188,20.2455,20.1592,20.2024,118200.0
2014-05-01 09:30:00,28.06,28.08,27.62,27.68,72600.0,20.1664,20.1808,19.8502,19.8933,72600.0
2014-05-01 10:00:00,27.69,27.75,27.53,27.59,52100.0,19.9005,19.9436,19.7855,19.8286,52100.0
2014-05-01 10:30:00,27.61,27.73,27.6,27.72,32900.0,19.843,19.9292,19.8358,19.9221,32900.0
2014-05-01 11:00:00,27.71,27.77,27.67,27.75,21400.0,19.9149,19.958,19.8861,19.9436,21400.0
2014-05-01 11:30:00,27.76,27.98,27.76,27.95,27700.0,19.9508,20.1089,19.9508,20.0874,27700.0
2014-05-01 12:00:00,27.95,27.96,27.82,27.87,24200.0,20.0874,20.0945,19.9939,20.0299,24200.0
2014-05-01 12:30:00,27.87,27.89,27.78,27.82,19400.0,20.0299,20.0442,19.9652,19.9939,19400.0
2014-05-01 13:00:00,27.83,27.84,27.67,27.68,14000.0,20.0011,20.0083,19.8861,19.8933,14000.0
2014-05-01 13:30:00,27.68,27.69,27.5,27.51,40000.0,19.8933,19.9005,19.764,19.7711,40000.0
2014-05-01 14:00:00,27.51,27.59,27.51,27.59,25800.0,19.7711,19.8286,19.7711,19.8286,25800.0
2014-05-01 14:30:00,27.6,27.61,27.5,27.55,44600.0,19.8358,19.843,19.764,19.7999,44600.0
2014-05-01 15:00:00,27.56,27.58,27.51,27.56,88700.0,19.8071,19.8214,19.7711,19.8071,88700.0
2014-05-01 15:30:00,27.56,27.61,27.55,27.6,123700.0,19.8071,19.843,19.7999,19.8358,123700.0
2014-05-02 09:30:00,27.65,28.01,27.61,27.98,46700.0,19.8718,20.1305,19.843,20.1089,46700.0
2014-05-02 10:00:00,27.99,28.19,27.93,28.13,29900.0,20.1161,20.2598,20.073,20.2167,29900.0
2014-05-02 10:30:00,28.13,28.24,27.87,27.95,27000.0,20.2167,20.2958,20.0299,20.0874,27000.0
2014-05-02 11:00:00,27.95,28.0,27.87,27.9,16000.0,20.0874,20.1233,20.0299,20.0514,16000.0
2014-05-02 11:30:00,27.9,27.95,27.87,27.89,16900.0,20.0514,20.0874,20.0299,20.0442,16900.0
2014-05-02 12:00:00,27.89,27.97,27.86,27.94,16100.0,20.0442,20.1017,20.0227,20.0802,16100.0
2014-05-02 12:30:00,27.93,27.96,27.9,27.96,14900.0,20.073,20.0945,20.0514,20.0945,14900.0
2014-05-02 13:00:00,27.96,27.96,27.8,27.81,21900.0,20.0945,20.0945,19.9796,19.9867,21900.0
2014-05-02 13:30:00,27.8,27.92,27.78,27.87,27200.0,19.9796,20.0658,19.9652,20.0299,27200.0
2014-05-02 14:00:00,27.86,27.88,27.8,27.81,20600.0,20.0227,20.0371,19.9796,19.9867,20600.0
2014-05-02 14:30:00,27.81,27.84,27.75,27.75,28000.0,19.9867,20.0083,19.9436,19.9436,28000.0
2014-05-02 15:00:00,27.75,27.84,27.75,27.76,72600.0,19.9436,20.0083,19.9436,19.9508,72600.0
2014-05-02 15:30:00,27.76,27.81,27.72,27.78,119600.0,19.9508,19.9867,19.9221,19.9652,119600.0
2014-05-05 09:30:00,27.59,27.67,27.37,27.64,34500.0,19.8286,19.8861,19.6705,19.8646,34500.0
2014-05-05 10:00:00,27.64,27.74,27.58,27.66,29300.0,19.8646,19.9364,19.8214,19.8789,29300.0
2014-05-05 10:30:00,27.66,27.88,27.66,27.79,29000.0,19.8789,20.0371,19.8789,19.9724,29000.0
2014-05-05 11:00:00,27.79,27.81,27.75,27.81,53000.0,19.9724,19.9867,19.9436,19.9867,53000.0
2014-05-05 11:30:00,27.81,27.85,27.74,27.78,24100.0,19.9867,20.0155,19.9364,19.9652,24100.0
2014-05-05 12:00:00,27.79,27.83,27.75,27.83,15900.0,19.9724,20.0011,19.9436,20.0011,15900.0
2014-05-05 12:30:00,27.82,27.88,27.81,27.83,27500.0,19.9939,20.0371,19.9867,20.0011,27500.0
2014-05-05 13:00:00,27.84,27.86,27.78,27.81,30700.0,20.0083,20.0227,19.9652,19.9867,30700.0
2014-05-05 13:30:00,27.82,27.87,27.8,27.87,19100.0,19.9939,20.0299,19.9796,20.0299,19100.0
2014-05-05 14:00:00,27.86,27.88,27.85,27.87,30200.0,20.0227,20.0371,20.0155,20.0299,30200.0
2014-05-05 14:30:00,27.86,27.89,27.84,27.88,52700.0,20.0227,20.0442,20.0083,20.0371,52700.0
2014-05-05 15:00:00,27.87,27.9,27.86,27.89,32200.0,20.0299,20.0514,20.0227,20.0442,32200.0
2014-05-05 15:30:00,27.9,27.91,27.86,27.89,70100.0,20.0514,20.0586,20.0227,20.0442,70100.0
2014-05-06 09:30:00,27.85,27.89,27.51,27.67,24900.0,20.0155,20.0442,19.7711,19.8861,24900.0
2014-05-06 10:00:00,27.67,27.67,27.53,27.66,19300.0,19.8861,19.8861,19.7855,19.8789,19300.0
2014-05-06 10:30:00,27.66,27.73,27.54,27.55,18000.0,19.8789,19.9292,19.7927,19.7999,18000.0
2014-05-06 11:00:00,27.54,27.66,27.49,27.66,49500.0,19.7927,19.8789,19.7568,19.8789,49500.0
2014-05-06 11:30:00,27.69,27.71,27.66,27.69,14400.0,19.9005,19.9149,19.8789,19.9005,14400.0
2014-05-06 12:00:00,27.69,27.7,27.65,27.68,13200.0,19.9005,19.9077,19.8718,19.8933,13200.0
2014-05-06 12:30:00,27.68,27.72,27.68,27.71,10500.0,19.8933,19.9221,19.8933,19.9149,10500.0
2014-05-06 13:00:00,27.71,27.72,27.6,27.63,21300.0,19.9149,19.9221,19.8358,19.8574,21300.0
2014-05-06 13:30:00,27.61,27.63,27.48,27.49,25500.0,19.843,19.8574,19.7496,19.7568,25500.0
2014-05-06 14:00:00,27.49,27.51,27.44,27.49,33900.0,19.7568,19.7711,19.7208,19.7568,33900.0
2014-05-06 14:30:00,27.48,27.49,27.44,27.45,33600.0,19.7496,19.7568,19.7208,19.728,33600.0
2014-05-06 15:00:00,27.45,27.52,27.43,27.51,47300.0,19.728,19.7783,19.7136,19.7711,47300.0
2014-05-06 15:30:00,27.51,27.55,27.49,27.52,88600.0,19.7711,19.7999,19.7568,19.7783,88600.0
2014-05-07 09:30:00,27.43,27.45,27.2,27.21,24500.0,19.8545,19.8689,19.688,19.6952,24500.0
2014-05-07 10:00:00,27.21,27.28,27.0,27.22,52200.0,19.6952,19.7459,19.5432,19.7025,52200.0
2014-05-07 10:30:00,27.24,27.34,27.22,27.25,26800.0,19.7169,19.7893,19.7025,19.7242,26800.0
2014-05-07 11:00:00,27.25,27.41,27.25,27.33,48800.0,19.7242,19.84,19.7242,19.7821,48800.0
2014-05-07 11:30:00,27.34,27.57,27.32,27.51,22900.0,19.7893,19.9558,19.7748,19.9124,22900.0
2014-05-07 12:00:00,27.51,27.58,27.45,27.58,19200.0,19.9124,19.963,19.8689,19.963,19200.0
2014-05-07 12:30:00,27.57,27.7,27.57,27.7,36100.0,19.9558,20.0499,19.9558,20.0499,36100.0
2014-05-07 13:00:00,27.7,27.88,27.7,27.74,57300.0,20.0499,20.1802,20.0499,20.0788,57300.0
2014-05-07 13:30:00,27.75,27.82,27.69,27.7,41300.0,20.0861,20.1367,20.0426,20.0499,41300.0
2014-05-07 14:00:00,27.69,27.86,27.64,27.86,71500.0,20.0426,20.1657,20.0065,20.1657,71500.0
2014-05-07 14:30:00,27.87,27.89,27.8,27.88,62800.0,20.1729,20.1874,20.1223,20.1802,62800.0
2014-05-07 15:00:00,27.87,27.88,27.8,27.84,44200.0,20.1729,20.1802,20.1223,20.1512,44200.0
2014-05-07 15:30:00,27.85,28.01,27.85,28.01,189400.0,20.1585,20.2743,20.1585,20.2743,189400.0
2014-05-08 09:30:00,28.06,28.5,28.01,28.44,40500.0,20.3105,20.6289,20.2743,20.5855,40500.0
2014-05-08 10:00:00,28.47,28.57,28.41,28.44,29700.0,20.6072,20.6796,20.5638,20.5855,29700.0
2014-05-08 10:30:00,28.44,28.48,28.36,28.43,30600.0,20.5855,20.6145,20.5276,20.5783,30600.0
2014-05-08 11:00:00,28.42,28.52,28.4,28.44,36000.0,20.571,20.6434,20.5566,20.5855,36000.0
2014-05-08 11:30:00,28.44,28.53,28.43,28.51,45700.0,20.5855,20.6507,20.5783,20.6362,45700.0
2014-05-08 12:00:00,28.5,28.54,28.45,28.5,23500.0,20.6289,20.6579,20.5928,20.6289,23500.0
2014-05-08 12:30:00,28.51,28.51,28.3,28.34,33500.0,20.6362,20.6362,20.4842,20.5131,33500.0
2014-05-08 13:00:00,28.34,28.35,28.25,28.3,37200.0,20.5131,20.5204,20.448,20.4842,37200.0
2014-05-08 13:30:00,28.29,28.3,28.13,28.18,41200.0,20.4769,20.4842,20.3611,20.3973,41200.0
2014-05-08 14:00:00,28.18,28.18,28.03,28.12,43500.0,20.3973,20.3973,20.2887,20.3539,43500.0
2014-05-08 14:30:00,28.11,28.14,27.89,27.91,44400.0,20.3467,20.3684,20.1874,20.2019,44400.0
2014-05-08 15:00:00,27.91,27.91,27.79,27.9,78800.0,20.2019,20.2019,20.115,20.1947,78800.0
2014-05-08 15:30:00,27.9,27.9,27.74,27.77,153900.0,20.1947,20.1947,20.0788,20.1006,153900.0
2014-05-09 09:30:00,27.64,27.88,27.63,27.74,41600.0,20.0065,20.1802,19.9992,20.0788,41600.0
2014-05-09 10:00:00,27.75,27.92,27.69,27.87,22600.0,20.0861,20.2091,20.0426,20.1729,22600.0
2014-05-09 10:30:00,27.87,27.93,27.84,27.89,12500.0,20.1729,20.2164,20.1512,20.1874,12500.0
2014-05-09 11:00:00,27.87,27.87,27.73,27.79,11900.0,20.1729,20.1729,20.0716,20.115,11900.0
2014-05-09 11:30:00,27.81,27.91,27.79,27.88,10000.0,20.1295,20.2019,20.115,20.1802,10000.0
2014-05-09 12:00:00,27.87,27.91,27.84,27.91,20700.0,20.1729,20.2019,20.1512,20.2019,20700.0
2014-05-09 12:30:00,27.9,28.06,27.9,28.05,18300.0,20.1947,20.3105,20.1947,20.3032,18300.0
2014-05-09 13:00:00,28.04,28.04,27.96,27.99,10700.0,20.296,20.296,20.2381,20.2598,10700.0
2014-05-09 13:30:00,28.0,28.01,27.93,27.93,9900.0,20.267,20.2743,20.2164,20.2164,9900.0
2014-05-09 14:00:00,27.95,27.97,27.9,27.9,13600.0,20.2308,20.2453,20.1947,20.1947,13600.0
2014-05-09 14:30:00,27.91,27.95,27.89,27.94,14800.0,20.2019,20.2308,20.1874,20.2236,14800.0
2014-05-09 15:00:00,27.94,27.99,27.88,27.91,21800.0,20.2236,20.2598,20.1802,20.2019,21800.0
2014-05-09 15:30:00,27.91,28.01,27.9,28.01,73900.0,20.2019,20.2743,20.1947,20.2743,73900.0
2014-05-12 09:30:00,28.17,28.48,28.15,28.45,17500.0,20.3901,20.6145,20.3756,20.5928,17500.0
2014-05-12 10:00:00,28.45,28.7,28.43,28.61,26300.0,20.5928,20.7737,20.5783,20.7086,26300.0
2014-05-12 10:30:00,28.61,28.7,28.48,28.48,34500.0,20.7086,20.7737,20.6145,20.6145,34500.0
2014-05-12 11:00:00,28.48,28.58,28.47,28.52,24000.0,20.6145,20.6868,20.6072,20.6434,24000.0
2014-05-12 11:30:00,28.51,28.55,28.44,28.44,16600.0,20.6362,20.6651,20.5855,20.5855,16600.0
2014-05-12 12:00:00,28.45,28.47,28.39,28.4,25400.0,20.5928,20.6072,20.5493,20.5566,25400.0
2014-05-12 12:30:00,28.39,28.41,28.35,28.36,21100.0,20.5493,20.5638,20.5204,20.5276,21100.0
2014-05-12 13:00:00,28.35,28.41,28.35,28.4,34100.0,20.5204,20.5638,20.5204,20.5566,34100.0
2014-05-12 13:30:00,28.4,28.45,28.38,28.45,28400.0,20.5566,20.5928,20.5421,20.5928,28400.0
2014-05-12 14:00:00,28.45,28.46,28.39,28.4,44700.0,20.5928,20.6,20.5493,20.5566,44700.0
2014-05-12 14:30:00,28.4,28.43,28.38,28.4,57800.0,20.5566,20.5783,20.5421,20.5566,57800.0
2014-05-12 15:00:00,28.4,28.42,28.37,28.38,45500.0,20.5566,20.571,20.5348,20.5421,45500.0
2014-05-12 15:30:00,28.38,28.41,28.27,28.28,178400.0,20.5421,20.5638,20.4625,20.4697,178400.0
2014-05-13 09:30:00,28.24,28.32,28.01,28.07,67500.0,20.4408,20.4987,20.2743,20.3177,67500.0
2014-05-13 10:00:00,28.01,28.23,28.0,28.18,81000.0,20.2743,20.4335,20.267,20.3973,81000.0
2014-05-13 10:30:00,28.19,28.36,28.19,28.31,32800.0,20.4046,20.5276,20.4046,20.4914,32800.0
2014-05-13 11:00:00,28.31,28.33,28.17,28.2,34000.0,20.4914,20.5059,20.3901,20.4118,34000.0
2014-05-13 11:30:00,28.19,28.19,28.08,28.09,13200.0,20.4046,20.4046,20.3249,20.3322,13200.0
2014-05-13 12:00:00,28.08,28.14,28.07,28.12,30600.0,20.3249,20.3684,20.3177,20.3539,30600.0
2014-05-13 12:30:00,28.11,28.16,28.1,28.15,12700.0,20.3467,20.3828,20.3394,20.3756,12700.0
2014-05-13 13:00:00,28.14,28.18,28.12,28.17,18400.0,20.3684,20.3973,20.3539,20.3901,18400.0
2014-05-13 13:30:00,28.16,28.16,28.1,28.12,34600.0,20.3828,20.3828,20.3394,20.3539,34600.0
2014-05-13 14:00:00,28.12,28.18,28.12,28.17,22200.0,20.3539,20.3973,20.3539,20.3901,22200.0
2014-05-13 14:30:00,28.16,28.22,28.16,28.19,18200.0,20.3828,20.4263,20.3828,20.4046,18200.0
2014-05-13 15:00:00,28.2,28.22,28.14,28.16,38300.0,20.4118,20.4263,20.3684,20.3828,38300.0
2014-05-13 15:30:00,28.16,28.2,28.08,28.11,96300.0,20.3828,20.4118,20.3249,20.3467,96300.0
2014-05-14 09:30:00,27.98,28.0,27.71,27.84,53100.0,20.2526,20.267,20.0571,20.1512,53100.0
2014-05-14 10:00:00,27.84,27.86,27.58,27.68,54600.0,20.1512,20.1657,19.963,20.0354,54600.0
2014-05-14 10:30:00,27.69,27.78,27.59,27.73,25500.0,20.0426,20.1078,19.9703,20.0716,25500.0
2014-05-14 11:00:00,27.69,27.82,27.64,27.8,22500.0,20.0426,20.1367,20.0065,20.1223,22500.0
2014-05-14 11:30:00,27.79,27.89,27.73,27.73,28400.0,20.115,20.1874,20.0716,20.0716,28400.0
2014-05-14 12:00:00,27.76,27.85,27.76,27.78,12600.0,20.0933,20.1585,20.0933,20.1078,12600.0
2014-05-14 12:30:00,27.78,27.82,27.73,27.73,13200.0,20.1078,20.1367,20.0716,20.0716,13200.0
2014-05-14 13:00:00,27.76,27.81,27.76,27.77,11900.0,20.0933,20.1295,20.0933,20.1006,11900.0
2014-05-14 13:30:00,27.76,27.82,27.75,27.81,14800.0,20.0933,20.1367,20.0861,20.1295,14800.0
2014-05-14 14:00:00,27.8,27.82,27.77,27.79,24300.0,20.1223,20.1367,20.1006,20.115,24300.0
2014-05-14 14:30:00,27.78,27.79,27.58,27.6,32400.0,20.1078,20.115,19.963,19.9775,32400.0
2014-05-14 15:00:00,27.62,27.66,27.58,27.61,50300.0,19.992,20.0209,19.963,19.9847,50300.0
2014-05-14 15:30:00,27.61,27.61,27.46,27.52,106300.0,19.9847,19.9847,19.8762,19.9196,106300.0
2014-05-15 09:30:00,27.45,27.59,27.16,27.25,55000.0,19.8689,19.9703,19.659,19.7242,55000.0
2014-05-15 10:00:00,27.24,27.42,27.21,27.42,53800.0,19.7169,19.8472,19.6952,19.8472,53800.0
2014-05-15 10:30:00,27.44,27.48,27.34,27.41,25700.0,19.8617,19.8906,19.7893,19.84,25700.0
2014-05-15 11:00:00,27.4,27.43,27.25,27.32,43000.0,19.8327,19.8545,19.7242,19.7748,43000.0
2014-05-15 11:30:00,27.28,27.35,27.23,27.28,22700.0,19.7459,19.7965,19.7097,19.7459,22700.0
2014-05-15 12:00:00,27.27,27.43,27.26,27.39,19900.0,19.7386,19.8545,19.7314,19.8255,19900.0
2014-05-15 12:30:00,27.38,27.5,27.38,27.48,15800.0,19.8183,19.9051,19.8183,19.8906,15800.0
2014-05-15 13:00:00,27.47,27.48,27.26,27.31,37900.0,19.8834,19.8906,19.7314,19.7676,37900.0
2014-05-15 13:30:00,27.29,27.31,27.18,27.21,41700.0,19.7531,19.7676,19.6735,19.6952,41700.0
2014-05-15 14:00:00,27.22,27.33,27.21,27.32,34800.0,19.7025,19.7821,19.6952,19.7748,34800.0
2014-05-15 14:30:00,27.31,27.38,27.31,27.35,13300.0,19.7676,19.8183,19.7676,19.7965,13300.0
2014-05-15 15:00:00,27.35,27.38,27.28,27.33,24900.0,19.7965,19.8183,19.7459,19.7821,24900.0
2014-05-15 15:30:00,27.33,27.43,27.27,27.33,106800.0,19.7821,19.8545,19.7386,19.7821,106800.0
2014-05-16 09:30:00,27.3,27.4,27.2,27.31,27700.0,19.7604,19.8327,19.688,19.7676,27700.0
2014-05-16 10:00:00,27.31,27.31,26.98,26.98,496300.0,19.7676,19.7676,19.5287,19.5287,496300.0
2014-05-16 10:30:00,27.0,27.12,27.0,27.11,190300.0,19.5432,19.6301,19.5432,19.6228,190300.0
2014-05-16 11:00:00,27.11,27.15,27.09,27.12,48100.0,19.6228,19.6518,19.6084,19.6301,48100.0
2014-05-16 11:30:00,27.13,27.18,27.04,27.08,28600.0,19.6373,19.6735,19.5722,19.6011,28600.0
2014-05-16 12:00:00,27.07,27.08,27.01,27.02,16200.0,19.5939,19.6011,19.5504,19.5577,16200.0
2014-05-16 12:30:00,27.03,27.03,26.95,26.96,16700.0,19.5649,19.5649,19.507,19.5143,16700.0
2014-05-16 13:00:00,26.96,26.98,26.93,26.97,13300.0,19.5143,19.5287,19.4925,19.5215,13300.0
2014-05-16 13:30:00,26.96,27.03,26.96,26.98,11500.0,19.5143,19.5649,19.5143,19.5287,11500.0
2014-05-16 14:00:00,26.98,27.04,26.96,27.04,19100.0,19.5287,19.5722,19.5143,19.5722,19100.0
2014-05-16 14:30:00,27.05,27.11,27.04,27.11,43300.0,19.5794,19.6228,19.5722,19.6228,43300.0
2014-05-16 15:00:00,27.11,27.12,27.1,27.11,45000.0,19.6228,19.6301,19.6156,19.6228,45000.0
2014-05-16 15:30:00,27.11,27.17,27.09,27.15,153100.0,19.6228,19.6663,19.6084,19.6518,153100.0
2014-05-19 09:30:00,27.12,27.48,27.06,27.48,16600.0,19.6301,19.8906,19.5866,19.8906,16600.0
2014-05-19 10:00:00,27.48,27.67,27.43,27.67,24300.0,19.8906,20.0282,19.8545,20.0282,24300.0
2014-05-19 10:30:00,27.64,27.67,27.58,27.61,31100.0,20.0065,20.0282,19.963,19.9847,31100.0
2014-05-19 11:00:00,27.61,27.63,27.56,27.57,65400.0,19.9847,19.9992,19.9486,19.9558,65400.0
2014-05-19 11:30:00,27.57,27.58,27.55,27.56,43200.0,19.9558,19.963,19.9413,19.9486,43200.0
2014-05-19 12:00:00,27.56,27.56,27.49,27.5,17700.0,19.9486,19.9486,19.8979,19.9051,17700.0
2014-05-19 12:30:00,27.5,27.5,27.33,27.34,44200.0,19.9051,19.9051,19.7821,19.7893,44200.0
2014-05-19 13:00:00,27.34,27.34,27.28,27.29,19600.0,19.7893,19.7893,19.7459,19.7531,19600.0
2014-05-19 13:30:00,27.28,27.28,27.15,27.25,48600.0,19.7459,19.7459,19.6518,19.7242,48600.0
2014-05-19 14:00:00,27.25,27.28,27.22,27.27,23900.0,19.7242,19.7459,19.7025,19.7386,23900.0
2014-05-19 14:30:00,27.26,27.26,27.18,27.18,29400.0,19.7314,19.7314,19.6735,19.6735,29400.0
2014-05-19 15:00:00,27.19,27.21,27.11,27.15,78100.0,19.6807,19.6952,19.6228,19.6518,78100.0
2014-05-19 15:30:00,27.15,27.27,27.15,27.19,224900.0,19.6518,19.7386,19.6518,19.6807,224900.0
2014-05-20 09:30:00,27.13,27.2,27.01,27.06,41100.0,19.6373,19.688,19.5504,19.5866,41100.0
2014-05-20 10:00:00,27.01,27.11,26.78,26.8,78200.0,19.5504,19.6228,19.384,19.3984,78200.0
2014-05-20 10:30:00,26.8,26.85,26.77,26.85,73000.0,19.3984,19.4346,19.3767,19.4346,73000.0
2014-05-20 11:00:00,26.85,26.85,26.68,26.7,103800.0,19.4346,19.4346,19.3116,19.3261,103800.0
2014-05-20 11:30:00,26.69,26.76,26.65,26.65,36200.0,19.3188,19.3695,19.2899,19.2899,36200.0
2014-05-20 12:00:00,26.66,26.66,26.51,26.52,55200.0,19.2971,19.2971,19.1885,19.1958,55200.0
2014-05-20 12:30:00,26.52,26.61,26.5,26.6,45900.0,19.1958,19.2609,19.1813,19.2537,45900.0
2014-05-20 13:00:00,26.6,26.62,26.59,26.61,70400.0,19.2537,19.2682,19.2464,19.2609,70400.0
2014-05-20 13:30:00,26.61,26.64,26.57,26.6,38200.0,19.2609,19.2826,19.232,19.2537,38200.0
2014-05-20 14:00:00,26.61,26.77,26.61,26.76,59100.0,19.2609,19.3767,19.2609,19.3695,59100.0
2014-05-20 14:30:00,26.75,26.83,26.7,26.82,61500.0,19.3623,19.4202,19.3261,19.4129,61500.0
2014-05-20 15:00:00,26.82,26.84,26.78,26.83,57300.0,19.4129,19.4274,19.384,19.4202,57300.0
2014-05-20 15:30:00,26.84,26.97,26.8,26.81,171200.0,19.4274,19.5215,19.3984,19.4057,171200.0
2014-05-21 09:30:00,26.99,27.12,26.98,27.07,32200.0,19.536,19.6301,19.5287,19.5939,32200.0
2014-05-21 10:00:00,27.06,27.07,26.9,26.96,34600.0,19.5866,19.5939,19.4708,19.5143,34600.0
2014-05-21 10:30:00,26.96,26.99,26.84,26.86,20100.0,19.5143,19.536,19.4274,19.4419,20100.0
2014-05-21 11:00:00,26.85,26.85,26.68,26.69,46100.0,19.4346,19.4346,19.3116,19.3188,46100.0
2014-05-21 11:30:00,26.71,26.79,26.56,26.58,50500.0,19.3333,19.3912,19.2247,19.2392,50500.0
2014-05-21 12:00:00,26.57,26.6,26.54,26.6,23500.0,19.232,19.2537,19.2103,19.2537,23500.0
2014-05-21 12:30:00,26.61,26.68,26.61,26.65,19000.0,19.2609,19.3116,19.2609,19.2899,19000.0
2014-05-21 13:00:00,26.66,26.7,26.63,26.64,42700.0,19.2971,19.3261,19.2754,19.2826,42700.0
2014-05-21 13:30:00,26.64,26.68,26.56,26.62,50300.0,19.2826,19.3116,19.2247,19.2682,50300.0
2014-05-21 14:00:00,26.63,26.72,26.55,26.65,61100.0,19.2754,19.3405,19.2175,19.2899,61100.0
2014-05-21 14:30:00,26.65,26.66,26.5,26.61,67600.0,19.2899,19.2971,19.1813,19.2609,67600.0
2014-05-21 15:00:00,26.63,26.71,26.63,26.65,44800.0,19.2754,19.3333,19.2754,19.2899,44800.0
2014-05-21 15:30:00,26.65,26.67,26.5,26.55,231900.0,19.2899,19.3043,19.1813,19.2175,231900.0
2014-05-22 09:30:00,26.57,26.75,26.42,26.64,55900.0,19.232,19.3623,19.1234,19.2826,55900.0
2014-05-22 10:00:00,26.67,26.69,26.51,26.52,67000.0,19.3043,19.3188,19.1885,19.1958,67000.0
2014-05-22 10:30:00,26.5,26.6,26.48,26.57,59700.0,19.1813,19.2537,19.1668,19.232,59700.0
2014-05-22 11:00:00,26.59,26.6,26.55,26.55,35800.0,19.2464,19.2537,19.2175,19.2175,35800.0
2014-05-22 11:30:00,26.55,26.59,26.52,26.58,36000.0,19.2175,19.2464,19.1958,19.2392,36000.0
2014-05-22 12:00:00,26.57,26.59,26.5,26.5,31300.0,19.232,19.2464,19.1813,19.1813,31300.0
2014-05-22 12:30:00,26.5,26.52,26.44,26.45,27900.0,19.1813,19.1958,19.1379,19.1451,27900.0
2014-05-22 13:00:00,26.45,26.5,26.45,26.49,22600.0,19.1451,19.1813,19.1451,19.1741,22600.0
2014-05-22 13:30:00,26.49,26.58,26.49,26.54,106600.0,19.1741,19.2392,19.1741,19.2103,106600.0
2014-05-22 14:00:00,26.54,26.8,26.51,26.77,285000.0,19.2103,19.3984,19.1885,19.3767,285000.0
2014-05-22 14:30:00,26.78,26.81,26.6,26.63,284900.0,19.384,19.4057,19.2537,19.2754,284900.0
2014-05-22 15:00:00,26.63,26.67,26.62,26.62,106100.0,19.2754,19.3043,19.2682,19.2682,106100.0
2014-05-22 15:30:00,26.63,26.65,26.55,26.58,219700.0,19.2754,19.2899,19.2175,19.2392,219700.0
2014-05-23 09:30:00,26.58,26.66,26.5,26.6,171200.0,19.2392,19.2971,19.1813,19.2537,171200.0
2014-05-23 10:00:00,26.58,26.7,26.55,26.64,107500.0,19.2392,19.3261,19.2175,19.2826,107500.0
2014-05-23 10:30:00,26.65,26.79,26.62,26.7,95100.0,19.2899,19.3912,19.2682,19.3261,95100.0
2014-05-23 11:00:00,26.7,26.76,26.67,26.71,106100.0,19.3261,19.3695,19.3043,19.3333,106100.0
2014-05-23 11:30:00,26.73,26.75,26.68,26.7,50300.0,19.3478,19.3623,19.3116,19.3261,50300.0
2014-05-23 12:00:00,26.71,26.72,26.69,26.72,104700.0,19.3333,19.3405,19.3188,19.3405,104700.0
2014-05-23 12:30:00,26.72,26.72,26.62,26.71,59700.0,19.3405,19.3405,19.2682,19.3333,59700.0
2014-05-23 13:00:00,26.72,26.72,26.66,26.71,58600.0,19.3405,19.3405,19.2971,19.3333,58600.0
2014-05-23 13:30:00,26.72,26.73,26.66,26.71,67700.0,19.3405,19.3478,19.2971,19.3333,67700.0
2014-05-23 14:00:00,26.71,26.78,26.67,26.71,104000.0,19.3333,19.384,19.3043,19.3333,104000.0
2014-05-23 14:30:00,26.71,26.74,26.68,26.74,104800.0,19.3333,19.355,19.3116,19.355,104800.0
2014-05-23 15:00:00,26.74,26.74,26.69,26.7,157900.0,19.355,19.355,19.3188,19.3261,157900.0
2014-05-23 15:30:00,26.7,26.73,26.62,26.63,401600.0,19.3261,19.3478,19.2682,19.2754,401600.0
2014-05-27 09:30:00,26.82,26.95,26.8,26.92,61800.0,19.4129,19.507,19.3984,19.4853,61800.0
2014-05-27 10:00:00,26.92,27.07,26.91,26.99,105500.0,19.4853,19.5939,19.4781,19.536,105500.0
2014-05-27 10:30:00,27.0,27.02,26.94,27.01,78500.0,19.5432,19.5577,19.4998,19.5504,78500.0
2014-05-27 11:00:00,27.01,27.11,26.84,26.99,124400.0,19.5504,19.6228,19.4274,19.536,124400.0
2014-05-27 11:30:00,26.97,26.97,26.86,26.89,57600.0,19.5215,19.5215,19.4419,19.4636,57600.0
2014-05-27 12:00:00,26.89,26.96,26.85,26.89,46100.0,19.4636,19.5143,19.4346,19.4636,46100.0
2014-05-27 12:30:00,26.89,26.95,26.88,26.95,53400.0,19.4636,19.507,19.4564,19.507,53400.0
2014-05-27 13:00:00,26.95,26.96,26.9,26.91,45100.0,19.507,19.5143,19.4708,19.4781,45100.0
2014-05-27 13:30:00,26.9,26.96,26.84,26.96,45600.0,19.4708,19.5143,19.4274,19.5143,45600.0
2014-05-27 14:00:00,26.97,26.97,26.91,26.91,41800.0,19.5215,19.5215,19.4781,19.4781,41800.0
2014-05-27 14:30:00,26.91,26.96,26.89,26.95,61200.0,19.4781,19.5143,19.4636,19.507,61200.0
2014-05-27 15:00:00,26.95,26.98,26.89,26.92,93200.0,19.507,19.5287,19.4636,19.4853,93200.0
2014-05-27 15:30:00,26.92,27.08,26.91,27.01,162000.0,19.4853,19.6011,19.4781,19.5504,162000.0
2014-05-28 09:30:00,26.95,27.17,26.94,27.0,86000.0,19.507,19.6663,19.4998,19.5432,86000.0
2014-05-28 10:00:00,26.99,27.08,26.92,27.01,38100.0,19.536,19.6011,19.4853,19.5504,38100.0
2014-05-28 10:30:00,27.0,27.02,26.9,26.95,61800.0,19.5432,19.5577,19.4708,19.507,61800.0
2014-05-28 11:00:00,26.95,27.12,26.95,27.12,26000.0,19.507,19.6301,19.507,19.6301,26000.0
2014-05-28 11:30:00,27.12,27.14,27.07,27.09,30000.0,19.6301,19.6445,19.5939,19.6084,30000.0
2014-05-28 12:00:00,27.09,27.18,27.05,27.05,48700.0,19.6084,19.6735,19.5794,19.5794,48700.0
2014-05-28 12:30:00,27.05,27.06,26.96,26.99,31300.0,19.5794,19.5866,19.5143,19.536,31300.0
2014-05-28 13:00:00,26.98,27.01,26.95,26.95,35800.0,19.5287,19.5504,19.507,19.507,35800.0
2014-05-28 13:30:00,26.95,26.97,26.92,26.97,29200.0,19.507,19.5215,19.4853,19.5215,29200.0
2014-05-28 14:00:00,26.97,26.97,26.92,26.93,32600.0,19.5215,19.5215,19.4853,19.4925,32600.0
2014-05-28 14:30:00,26.93,27.02,26.92,27.0,43700.0,19.4925,19.5577,19.4853,19.5432,43700.0
2014-05-28 15:00:00,27.01,27.04,26.98,26.99,79200.0,19.5504,19.5722,19.5287,19.536,79200.0
2014-05-28 15:30:00,27.0,27.0,26.87,26.88,138600.0,19.5432,19.5432,19.4491,19.4564,138600.0
2014-05-29 09:30:00,27.01,27.01,26.85,26.92,63500.0,19.5504,19.5504,19.4346,19.4853,63500.0
2014-05-29 10:00:00,26.92,26.92,26.81,26.89,48600.0,19.4853,19.4853,19.4057,19.4636,48600.0
2014-05-29 10:30:00,26.89,26.96,26.87,26.94,37400.0,19.4636,19.5143,19.4491,19.4998,37400.0
2014-05-29 11:00:00,26.96,26.97,26.93,26.95,21400.0,19.5143,19.5215,19.4925,19.507,21400.0
2014-05-29 11:30:00,26.96,27.02,26.95,27.02,25600.0,19.5143,19.5577,19.507,19.5577,25600.0
2014-05-29 12:00:00,27.02,27.02,26.99,26.99,38800.0,19.5577,19.5577,19.536,19.536,38800.0
2014-05-29 12:30:00,26.99,26.99,26.94,26.95,32200.0,19.536,19.536,19.4998,19.507,32200.0
2014-05-29 13:00:00,26.94,26.97,26.89,26.9,32600.0,19.4998,19.5215,19.4636,19.4708,32600.0
2014-05-29 13:30:00,26.89,26.96,26.89,26.95,17900.0,19.4636,19.5143,19.4636,19.507,17900.0
2014-05-29 14:00:00,26.95,26.99,26.93,26.98,25000.0,19.507,19.536,19.4925,19.5287,25000.0
2014-05-29 14:30:00,26.98,27.0,26.97,26.98,42500.0,19.5287,19.5432,19.5215,19.5287,42500.0
2014-05-29 15:00:00,26.99,27.05,26.97,27.04,57200.0,19.536,19.5794,19.5215,19.5722,57200.0
2014-05-29 15:30:00,27.04,27.08,27.01,27.03,157700.0,19.5722,19.6011,19.5504,19.5649,157700.0
2014-05-30 09:30:00,27.17,27.3,27.12,27.19,103500.0,19.6663,19.7604,19.6301,19.6807,103500.0
2014-05-30 10:00:00,27.2,27.43,27.18,27.3,69500.0,19.688,19.8545,19.6735,19.7604,69500.0
2014-05-30 10:30:00,27.31,27.31,27.21,27.23,52900.0,19.7676,19.7676,19.6952,19.7097,52900.0
2014-05-30 11:00:00,27.23,27.27,27.13,27.15,34000.0,19.7097,19.7386,19.6373,19.6518,34000.0
2014-05-30 11:30:00,27.15,27.18,27.11,27.14,22500.0,19.6518,19.6735,19.6228,19.6445,22500.0
2014-05-30 12:00:00,27.14,27.26,27.14,27.26,32000.0,19.6445,19.7314,19.6445,19.7314,32000.0
2014-05-30 12:30:00,27.26,27.26,27.17,27.18,41500.0,19.7314,19.7314,19.6663,19.6735,41500.0
2014-05-30 13:00:00,27.19,27.19,27.14,27.15,17400.0,19.6807,19.6807,19.6445,19.6518,17400.0
2014-05-30 13:30:00,27.14,27.24,27.1,27.24,22200.0,19.6445,19.7169,19.6156,19.7169,22200.0
2014-05-30 14:00:00,27.24,27.3,27.22,27.22,64000.0,19.7169,19.7604,19.7025,19.7025,64000.0
2014-05-30 14:30:00,27.23,27.26,27.2,27.24,62300.0,19.7097,19.7314,19.688,19.7169,62300.0
2014-05-30 15:00:00,27.24,27.24,27.19,27.21,55500.0,19.7169,19.7169,19.6807,19.6952,55500.0
2014-05-30 15:30:00,27.21,27.27,27.2,27.24,161800.0,19.6952,19.7386,19.688,19.7169,161800.0
2014-06-02 09:30:00,27.23,27.37,26.99,27.3,52000.0,19.7097,19.811,19.536,19.7604,52000.0
2014-06-02 10:00:00,27.27,27.27,27.0,27.05,50800.0,19.7386,19.7386,19.5432,19.5794,50800.0
2014-06-02 10:30:00,27.04,27.24,27.02,27.21,52500.0,19.5722,19.7169,19.5577,19.6952,52500.0
2014-06-02 11:00:00,27.21,27.32,27.19,27.32,47000.0,19.6952,19.7748,19.6807,19.7748,47000.0
2014-06-02 11:30:00,27.34,27.41,27.24,27.24,45000.0,19.7893,19.84,19.7169,19.7169,45000.0
2014-06-02 12:00:00,27.26,27.26,27.21,27.21,29000.0,19.7314,19.7314,19.6952,19.6952,29000.0
2014-06-02 12:30:00,27.21,27.28,27.19,27.22,40600.0,19.6952,19.7459,19.6807,19.7025,40600.0
2014-06-02 13:00:00,27.22,27.22,27.12,27.17,22500.0,19.7025,19.7025,19.6301,19.6663,22500.0
2014-06-02 13:30:00,27.16,27.19,27.12,27.12,29100.0,19.659,19.6807,19.6301,19.6301,29100.0
2014-06-02 14:00:00,27.11,27.13,27.08,27.1,29700.0,19.6228,19.6373,19.6011,19.6156,29700.0
2014-06-02 14:30:00,27.09,27.12,27.08,27.08,32100.0,19.6084,19.6301,19.6011,19.6011,32100.0
2014-06-02 15:00:00,27.08,27.09,27.02,27.03,38600.0,19.6011,19.6084,19.5577,19.5649,38600.0
2014-06-02 15:30:00,27.03,27.05,27.01,27.03,89300.0,19.5649,19.5794,19.5504,19.5649,89300.0
2014-06-03 09:30:00,26.98,27.27,26.97,27.19,65600.0,19.5287,19.7386,19.5215,19.6807,65600.0
2014-06-03 10:00:00,27.18,27.25,27.11,27.12,33400.0,19.6735,19.7242,19.6228,19.6301,33400.0
2014-06-03 10:30:00,27.13,27.22,26.99,27.04,51100.0,19.6373,19.7025,19.536,19.5722,51100.0
2014-06-03 11:00:00,27.04,27.07,27.0,27.01,58900.0,19.5722,19.5939,19.5432,19.5504,58900.0
2014-06-03 11:30:00,27.0,27.05,26.97,26.99,38800.0,19.5432,19.5794,19.5215,19.536,38800.0
2014-06-03 12:00:00,26.98,27.05,26.97,27.05,24700.0,19.5287,19.5794,19.5215,19.5794,24700.0
2014-06-03 12:30:00,27.04,27.15,27.04,27.13,39500.0,19.5722,19.6518,19.5722,19.6373,39500.0
2014-06-03 13:00:00,27.13,27.2,27.11,27.2,50500.0,19.6373,19.688,19.6228,19.688,50500.0
2014-06-03 13:30:00,27.2,27.21,27.12,27.15,44600.0,19.688,19.6952,19.6301,19.6518,44600.0
2014-06-03 14:00:00,27.14,27.34,27.14,27.3,57800.0,19.6445,19.7893,19.6445,19.7604,57800.0
2014-06-03 14:30:00,27.29,27.3,27.21,27.22,53100.0,19.7531,19.7604,19.6952,19.7025,53100.0
2014-06-03 15:00:00,27.21,27.23,27.18,27.23,43500.0,19.6952,19.7097,19.6735,19.7097,43500.0
2014-06-03 15:30:00,27.23,27.34,27.23,27.24,217700.0,19.7097,19.7893,19.7097,19.7169,217700.0
2014-06-04 09:30:00,27.22,27.25,27.1,27.24,22400.0,19.7025,19.7242,19.6156,19.7169,22400.0
2014-06-04 10:00:00,27.25,27.39,27.24,27.29,32400.0,19.7242,19.8255,19.7169,19.7531,32400.0
2014-06-04 10:30:00,27.29,27.35,27.28,27.34,19000.0,19.7531,19.7965,19.7459,19.7893,19000.0
2014-06-04 11:00:00,27.34,27.34,27.29,27.34,21000.0,19.7893,19.7893,19.7531,19.7893,21000.0
2014-06-04 11:30:00,27.34,27.34,27.31,27.32,12700.0,19.7893,19.7893,19.7676,19.7748,12700.0
2014-06-04 12:00:00,27.32,27.32,27.28,27.28,7200.0,19.7748,19.7748,19.7459,19.7459,7200.0
2014-06-04 12:30:00,27.28,27.35,27.26,27.34,40800.0,19.7459,19.7965,19.7314,19.7893,40800.0
2014-06-04 13:00:00,27.34,27.35,27.33,27.34,31700.0,19.7893,19.7965,19.7821,19.7893,31700.0
2014-06-04 13:30:00,27.34,27.4,27.34,27.4,24800.0,19.7893,19.8327,19.7893,19.8327,24800.0
2014-06-04 14:00:00,27.4,27.4,27.36,27.36,23600.0,19.8327,19.8327,19.8038,19.8038,23600.0
2014-06-04 14:30:00,27.37,27.37,27.23,27.24,33800.0,19.811,19.811,19.7097,19.7169,33800.0
2014-06-04 15:00:00,27.23,27.28,27.19,27.28,259100.0,19.7097,19.7459,19.6807,19.7459,259100.0
2014-06-04 15:30:00,27.29,27.29,27.24,27.26,209100.0,19.7531,19.7531,19.7169,19.7314,209100.0
2014-06-05 09:30:00,27.26,27.53,27.13,27.17,39500.0,19.7314,19.9268,19.6373,19.6663,39500.0
2014-06-05 10:00:00,27.17,27.21,27.01,27.08,20100.0,19.6663,19.6952,19.5504,19.6011,20100.0
2014-06-05 10:30:00,27.08,27.1,26.99,27.01,17400.0,19.6011,19.6156,19.536,19.5504,17400.0
2014-06-05 11:00:00,27.01,27.3,27.01,27.25,29400.0,19.5504,19.7604,19.5504,19.7242,29400.0
2014-06-05 11:30:00,27.26,27.3,27.21,27.26,70700.0,19.7314,19.7604,19.6952,19.7314,70700.0
2014-06-05 12:00:00,27.25,27.32,27.24,27.26,42600.0,19.7242,19.7748,19.7169,19.7314,42600.0
2014-06-05 12:30:00,27.27,27.35,27.26,27.28,24600.0,19.7386,19.7965,19.7314,19.7459,24600.0
2014-06-05 13:00:00,27.28,27.35,27.28,27.29,22200.0,19.7459,19.7965,19.7459,19.7531,22200.0
2014-06-05 13:30:00,27.29,27.3,27.24,27.29,28200.0,19.7531,19.7604,19.7169,19.7531,28200.0
2014-06-05 14:00:00,27.29,27.37,27.27,27.31,41100.0,19.7531,19.811,19.7386,19.7676,41100.0
2014-06-05 14:30:00,27.32,27.35,27.27,27.27,35800.0,19.7748,19.7965,19.7386,19.7386,35800.0
2014-06-05 15:00:00,27.27,27.32,27.26,27.27,33500.0,19.7386,19.7748,19.7314,19.7386,33500.0
2014-06-05 15:30:00,27.27,27.31,27.26,27.3,83900.0,19.7386,19.7676,19.7314,19.7604,83900.0
2014-06-06 09:30:00,27.45,27.52,27.34,27.49,90900.0,19.8689,19.9196,19.7893,19.8979,90900.0
2014-06-06 10:00:00,27.49,27.52,27.44,27.5,63700.0,19.8979,19.9196,19.8617,19.9051,63700.0
2014-06-06 10:30:00,27.49,27.49,27.43,27.48,124700.0,19.8979,19.8979,19.8545,19.8906,124700.0
2014-06-06 11:00:00,27.48,27.56,27.44,27.46,88900.0,19.8906,19.9486,19.8617,19.8762,88900.0
2014-06-06 11:30:00,27.46,27.47,27.31,27.4,56600.0,19.8762,19.8834,19.7676,19.8327,56600.0
2014-06-06 12:00:00,27.39,27.57,27.39,27.56,104300.0,19.8255,19.9558,19.8255,19.9486,104300.0
2014-06-06 12:30:00,27.57,27.64,27.57,27.63,142600.0,19.9558,20.0065,19.9558,19.9992,142600.0
2014-06-06 13:00:00,27.63,27.64,27.56,27.6,52900.0,19.9992,20.0065,19.9486,19.9775,52900.0
2014-06-06 13:30:00,27.6,27.66,27.58,27.61,115200.0,19.9775,20.0209,19.963,19.9847,115200.0
2014-06-06 14:00:00,27.62,27.7,27.61,27.68,53200.0,19.992,20.0499,19.9847,20.0354,53200.0
2014-06-06 14:30:00,27.67,27.68,27.64,27.68,87200.0,20.0282,20.0354,20.0065,20.0354,87200.0
2014-06-06 15:00:00,27.68,27.76,27.68,27.72,56200.0,20.0354,20.0933,20.0354,20.0644,56200.0
2014-06-06 15:30:00,27.73,27.76,27.69,27.74,234700.0,20.0716,20.0933,20.0426,20.0788,234700.0
2014-06-09 09:30:00,27.68,27.71,27.59,27.63,38100.0,20.0354,20.0571,19.9703,19.9992,38100.0
2014-06-09 10:00:00,27.64,27.85,27.57,27.84,106900.0,20.0065,20.1585,19.9558,20.1512,106900.0
2014-06-09 10:30:00,27.83,27.89,27.79,27.81,29700.0,20.144,20.1874,20.115,20.1295,29700.0
2014-06-09 11:00:00,27.79,27.95,27.77,27.94,60200.0,20.115,20.2308,20.1006,20.2236,60200.0
2014-06-09 11:30:00,27.95,27.96,27.88,27.92,36300.0,20.2308,20.2381,20.1802,20.2091,36300.0
2014-06-09 12:00:00,27.92,27.93,27.81,27.85,32400.0,20.2091,20.2164,20.1295,20.1585,32400.0
2014-06-09 12:30:00,27.84,27.86,27.8,27.86,15200.0,20.1512,20.1657,20.1223,20.1657,15200.0
2014-06-09 13:00:00,27.86,28.0,27.82,27.82,51300.0,20.1657,20.267,20.1367,20.1367,51300.0
2014-06-09 13:30:00,27.83,27.86,27.79,27.8,29800.0,20.144,20.1657,20.115,20.1223,29800.0
2014-06-09 14:00:00,27.78,27.83,27.78,27.79,37400.0,20.1078,20.144,20.1078,20.115,37400.0
2014-06-09 14:30:00,27.79,27.9,27.77,27.9,49400.0,20.115,20.1947,20.1006,20.1947,49400.0
2014-06-09 15:00:00,27.89,27.97,27.89,27.96,65700.0,20.1874,20.2453,20.1874,20.2381,65700.0
2014-06-09 15:30:00,27.95,27.98,27.89,27.93,119400.0,20.2308,20.2526,20.1874,20.2164,119400.0
2014-06-10 09:30:00,27.8,27.89,27.68,27.82,32600.0,20.1223,20.1874,20.0354,20.1367,32600.0
2014-06-10 10:00:00,27.81,27.91,27.76,27.89,21100.0,20.1295,20.2019,20.0933,20.1874,21100.0
2014-06-10 10:30:00,27.89,28.02,27.85,28.01,34500.0,20.1874,20.2815,20.1585,20.2743,34500.0
2014-06-10 11:00:00,28.02,28.02,27.93,27.97,16700.0,20.2815,20.2815,20.2164,20.2453,16700.0
2014-06-10 11:30:00,27.95,28.0,27.93,27.95,19100.0,20.2308,20.267,20.2164,20.2308,19100.0
2014-06-10 12:00:00,27.94,27.98,27.9,27.98,37400.0,20.2236,20.2526,20.1947,20.2526,37400.0
2014-06-10 12:30:00,27.98,28.11,27.97,28.02,37700.0,20.2526,20.3467,20.2453,20.2815,37700.0
2014-06-10 13:00:00,28.03,28.04,27.98,28.01,20700.0,20.2887,20.296,20.2526,20.2743,20700.0
2014-06-10 13:30:00,28.0,28.09,27.99,28.06,40800.0,20.267,20.3322,20.2598,20.3105,40800.0
2014-06-10 14:00:00,28.05,28.08,28.04,28.06,37200.0,20.3032,20.3249,20.296,20.3105,37200.0
2014-06-10 14:30:00,28.06,28.07,27.93,27.93,54800.0,20.3105,20.3177,20.2164,20.2164,54800.0
2014-06-10 15:00:00,27.93,28.02,27.92,28.0,71400.0,20.2164,20.2815,20.2091,20.267,71400.0
2014-06-10 15:30:00,28.0,28.01,27.96,28.0,83400.0,20.267,20.2743,20.2381,20.267,83400.0
2014-06-11 09:30:00,27.85,28.01,27.78,27.87,16900.0,20.1585,20.2743,20.1078,20.1729,16900.0
2014-06-11 10:00:00,27.84,27.85,27.73,27.74,7700.0,20.1512,20.1585,20.0716,20.0788,7700.0
2014-06-11 10:30:00,27.74,27.74,27.62,27.62,16900.0,20.0788,20.0788,19.992,19.992,16900.0
2014-06-11 11:00:00,27.67,27.85,27.67,27.73,22700.0,20.0282,20.1585,20.0282,20.0716,22700.0
2014-06-11 11:30:00,27.74,27.96,27.71,27.88,39900.0,20.0788,20.2381,20.0571,20.1802,39900.0
2014-06-11 12:00:00,27.87,27.87,27.82,27.83,24200.0,20.1729,20.1729,20.1367,20.144,24200.0
2014-06-11 12:30:00,27.85,27.85,27.77,27.78,38700.0,20.1585,20.1585,20.1006,20.1078,38700.0
2014-06-11 13:00:00,27.77,27.77,27.7,27.74,37200.0,20.1006,20.1006,20.0499,20.0788,37200.0
2014-06-11 13:30:00,27.73,27.76,27.71,27.75,30500.0,20.0716,20.0933,20.0571,20.0861,30500.0
2014-06-11 14:00:00,27.74,27.76,27.69,27.73,28900.0,20.0788,20.0933,20.0426,20.0716,28900.0
2014-06-11 14:30:00,27.72,27.76,27.72,27.75,27500.0,20.0644,20.0933,20.0644,20.0861,27500.0
2014-06-11 15:00:00,27.75,27.77,27.73,27.76,46300.0,20.0861,20.1006,20.0716,20.0933,46300.0
2014-06-11 15:30:00,27.76,27.85,27.74,27.85,180000.0,20.0933,20.1585,20.0788,20.1585,180000.0
2014-06-12 09:30:00,27.77,27.97,27.56,27.88,46300.0,20.1006,20.2453,19.9486,20.1802,46300.0
2014-06-12 10:00:00,27.89,28.02,27.89,27.96,52200.0,20.1874,20.2815,20.1874,20.2381,52200.0
2014-06-12 10:30:00,27.96,28.0,27.91,28.0,67200.0,20.2381,20.267,20.2019,20.267,67200.0
2014-06-12 11:00:00,27.99,27.99,27.88,27.89,80900.0,20.2598,20.2598,20.1802,20.1874,80900.0
2014-06-12 11:30:00,27.9,27.9,27.77,27.79,49300.0,20.1947,20.1947,20.1006,20.115,49300.0
2014-06-12 12:00:00,27.78,27.86,27.74,27.85,21000.0,20.1078,20.1657,20.0788,20.1585,21000.0
2014-06-12 12:30:00,27.87,27.87,27.79,27.8,46300.0,20.1729,20.1729,20.115,20.1223,46300.0
2014-06-12 13:00:00,27.8,27.8,27.73,27.77,41600.0,20.1223,20.1223,20.0716,20.1006,41600.0
2014-06-12 13:30:00,27.76,27.77,27.69,27.72,51700.0,20.0933,20.1006,20.0426,20.0644,51700.0
2014-06-12 14:00:00,27.72,27.77,27.7,27.71,40100.0,20.0644,20.1006,20.0499,20.0571,40100.0
2014-06-12 14:30:00,27.72,27.77,27.63,27.67,47700.0,20.0644,20.1006,19.9992,20.0282,47700.0
2014-06-12 15:00:00,27.67,27.68,27.58,27.58,48800.0,20.0282,20.0354,19.963,19.963,48800.0
2014-06-12 15:30:00,27.59,27.7,27.58,27.63,156100.0,19.9703,20.0499,19.963,19.9992,156100.0
2014-06-13 09:30:00,27.65,27.7,27.52,27.62,40000.0,20.0137,20.0499,19.9196,19.992,40000.0
2014-06-13 10:00:00,27.62,27.71,27.5,27.69,34800.0,19.992,20.0571,19.9051,20.0426,34800.0
2014-06-13 10:30:00,27.7,27.82,27.7,27.74,14500.0,20.0499,20.1367,20.0499,20.0788,14500.0
2014-06-13 11:00:00,27.77,27.77,27.73,27.75,15700.0,20.1006,20.1006,20.0716,20.0861,15700.0
2014-06-13 11:30:00,27.74,27.75,27.71,27.72,16700.0,20.0788,20.0861,20.0571,20.0644,16700.0
2014-06-13 12:00:00,27.71,27.71,27.67,27.67,18800.0,20.0571,20.0571,20.0282,20.0282,18800.0
2014-06-13 12:30:00,27.69,27.8,27.66,27.8,33300.0,20.0426,20.1223,20.0209,20.1223,33300.0
2014-06-13 13:00:00,27.78,27.8,27.75,27.79,16200.0,20.1078,20.1223,20.0861,20.115,16200.0
2014-06-13 13:30:00,27.79,27.81,27.75,27.75,9700.0,20.115,20.1295,20.0861,20.0861,9700.0
2014-06-13 14:00:00,27.75,27.82,27.74,27.82,13400.0,20.0861,20.1367,20.0788,20.1367,13400.0
2014-06-13 14:30:00,27.82,27.83,27.8,27.81,17300.0,20.1367,20.144,20.1223,20.1295,17300.0
2014-06-13 15:00:00,27.82,27.87,27.77,27.77,47300.0,20.1367,20.1729,20.1006,20.1006,47300.0
2014-06-13 15:30:00,27.78,27.89,27.74,27.84,179700.0,20.1078,20.1874,20.0788,20.1512,179700.0
2014-06-16 09:30:00,27.76,28.02,27.66,27.74,22200.0,20.0933,20.2815,20.0209,20.0788,22200.0
2014-06-16 10:00:00,27.77,27.91,27.73,27.82,53800.0,20.1006,20.2019,20.0716,20.1367,53800.0
2014-06-16 10:30:00,27.82,27.85,27.75,27.79,47800.0,20.1367,20.1585,20.0861,20.115,47800.0
2014-06-16 11:00:00,27.75,27.77,27.65,27.72,28900.0,20.0861,20.1006,20.0137,20.0644,28900.0
2014-06-16 11:30:00,27.73,27.76,27.69,27.76,54000.0,20.0716,20.0933,20.0426,20.0933,54000.0
2014-06-16 12:00:00,27.74,27.79,27.73,27.75,20100.0,20.0788,20.115,20.0716,20.0861,20100.0
2014-06-16 12:30:00,27.76,27.92,27.74,27.92,24100.0,20.0933,20.2091,20.0788,20.2091,24100.0
2014-06-16 13:00:00,27.91,27.91,27.8,27.84,12100.0,20.2019,20.2019,20.1223,20.1512,12100.0
2014-06-16 13:30:00,27.82,27.86,27.81,27.82,23200.0,20.1367,20.1657,20.1295,20.1367,23200.0
2014-06-16 14:00:00,27.82,27.83,27.78,27.79,32100.0,20.1367,20.144,20.1078,20.115,32100.0
2014-06-16 14:30:00,27.79,27.85,27.78,27.8,46700.0,20.115,20.1585,20.1078,20.1223,46700.0
2014-06-16 15:00:00,27.79,27.81,27.79,27.8,38000.0,20.115,20.1295,20.115,20.1223,38000.0
2014-06-16 15:30:00,27.81,27.87,27.79,27.87,109900.0,20.1295,20.1729,20.115,20.1729,109900.0
2014-06-17 09:30:00,27.8,28.02,27.73,27.95,54800.0,20.1223,20.2815,20.0716,20.2308,54800.0
2014-06-17 10:00:00,27.96,28.2,27.96,28.03,51200.0,20.2381,20.4118,20.2381,20.2887,51200.0
2014-06-17 10:30:00,28.04,28.04,27.88,27.97,33200.0,20.296,20.296,20.1802,20.2453,33200.0
2014-06-17 11:00:00,27.96,28.15,27.93,28.15,74300.0,20.2381,20.3756,20.2164,20.3756,74300.0
2014-06-17 11:30:00,28.13,28.13,27.97,28.01,28900.0,20.3611,20.3611,20.2453,20.2743,28900.0
2014-06-17 12:00:00,28.0,28.04,27.99,28.0,30700.0,20.267,20.296,20.2598,20.267,30700.0
2014-06-17 12:30:00,28.0,28.05,27.99,28.0,55900.0,20.267,20.3032,20.2598,20.267,55900.0
2014-06-17 13:00:00,28.02,28.09,27.98,28.07,24000.0,20.2815,20.3322,20.2526,20.3177,24000.0
2014-06-17 13:30:00,28.04,28.08,27.98,28.0,32400.0,20.296,20.3249,20.2526,20.267,32400.0
2014-06-17 14:00:00,28.0,28.01,27.98,28.0,23600.0,20.267,20.2743,20.2526,20.267,23600.0
2014-06-17 14:30:00,28.0,28.03,27.98,28.01,24400.0,20.267,20.2887,20.2526,20.2743,24400.0
2014-06-17 15:00:00,28.0,28.03,27.94,27.97,61700.0,20.267,20.2887,20.2236,20.2453,61700.0
2014-06-17 15:30:00,27.97,28.0,27.9,27.93,120900.0,20.2453,20.267,20.1947,20.2164,120900.0
2014-06-18 09:30:00,27.9,27.96,27.81,27.84,39000.0,20.1947,20.2381,20.1295,20.1512,39000.0
2014-06-18 10:00:00,27.83,27.83,27.64,27.64,22400.0,20.144,20.144,20.0065,20.0065,22400.0
2014-06-18 10:30:00,27.65,27.65,27.51,27.51,20300.0,20.0137,20.0137,19.9124,19.9124,20300.0
2014-06-18 11:00:00,27.5,27.81,27.48,27.75,42900.0,19.9051,20.1295,19.8906,20.0861,42900.0
2014-06-18 11:30:00,27.75,27.77,27.69,27.75,15800.0,20.0861,20.1006,20.0426,20.0861,15800.0
2014-06-18 12:00:00,27.75,27.76,27.73,27.75,15700.0,20.0861,20.0933,20.0716,20.0861,15700.0
2014-06-18 12:30:00,27.75,27.81,27.74,27.8,10900.0,20.0861,20.1295,20.0788,20.1223,10900.0
2014-06-18 13:00:00,27.8,27.81,27.79,27.8,13900.0,20.1223,20.1295,20.115,20.1223,13900.0
2014-06-18 13:30:00,27.8,27.81,27.78,27.8,26000.0,20.1223,20.1295,20.1078,20.1223,26000.0
2014-06-18 14:00:00,27.77,27.93,27.72,27.93,32100.0,20.1006,20.2164,20.0644,20.2164,32100.0
2014-06-18 14:30:00,27.93,28.03,27.84,27.85,26600.0,20.2164,20.2887,20.1512,20.1585,26600.0
2014-06-18 15:00:00,27.86,27.95,27.86,27.95,34800.0,20.1657,20.2308,20.1657,20.2308,34800.0
2014-06-18 15:30:00,27.96,28.02,27.92,27.98,80300.0,20.2381,20.2815,20.2091,20.2526,80300.0
2014-06-19 09:30:00,27.98,28.03,27.92,27.98,29400.0,20.2526,20.2887,20.2091,20.2526,29400.0
2014-06-19 10:00:00,27.98,28.03,27.92,28.0,21700.0,20.2526,20.2887,20.2091,20.267,21700.0
2014-06-19 10:30:00,28.0,28.02,27.97,27.97,30000.0,20.267,20.2815,20.2453,20.2453,30000.0
2014-06-19 11:00:00,27.98,28.01,27.9,27.94,27300.0,20.2526,20.2743,20.1947,20.2236,27300.0
2014-06-19 11:30:00,27.94,28.0,27.93,27.97,6400.0,20.2236,20.267,20.2164,20.2453,6400.0
2014-06-19 12:00:00,27.97,27.98,27.96,27.96,17000.0,20.2453,20.2526,20.2381,20.2381,17000.0
2014-06-19 12:30:00,27.96,27.99,27.95,27.97,8200.0,20.2381,20.2598,20.2308,20.2453,8200.0
2014-06-19 13:00:00,27.96,27.97,27.94,27.97,12700.0,20.2381,20.2453,20.2236,20.2453,12700.0
2014-06-19 13:30:00,27.96,28.03,27.95,27.99,19200.0,20.2381,20.2887,20.2308,20.2598,19200.0
2014-06-19 14:00:00,27.99,28.05,27.98,28.01,15800.0,20.2598,20.3032,20.2526,20.2743,15800.0
2014-06-19 14:30:00,28.01,28.01,27.97,28.0,23500.0,20.2743,20.2743,20.2453,20.267,23500.0
2014-06-19 15:00:00,27.99,28.01,27.95,28.01,28400.0,20.2598,20.2743,20.2308,20.2743,28400.0
2014-06-19 15:30:00,28.01,28.01,27.95,27.96,57900.0,20.2743,20.2743,20.2308,20.2381,57900.0
2014-06-20 09:30:00,28.05,28.07,27.83,27.83,247900.0,20.3032,20.3177,20.144,20.144,247900.0
2014-06-20 10:00:00,27.83,27.83,27.61,27.66,37900.0,20.144,20.144,19.9847,20.0209,37900.0
2014-06-20 10:30:00,27.67,27.71,27.65,27.71,44200.0,20.0282,20.0571,20.0137,20.0571,44200.0
2014-06-20 11:00:00,27.73,27.8,27.73,27.75,18300.0,20.0716,20.1223,20.0716,20.0861,18300.0
2014-06-20 11:30:00,27.75,27.8,27.75,27.77,18400.0,20.0861,20.1223,20.0861,20.1006,18400.0
2014-06-20 12:00:00,27.77,27.77,27.71,27.73,16500.0,20.1006,20.1006,20.0571,20.0716,16500.0
2014-06-20 12:30:00,27.72,27.75,27.71,27.74,16000.0,20.0644,20.0861,20.0571,20.0788,16000.0
2014-06-20 13:00:00,27.74,27.77,27.71,27.77,23900.0,20.0788,20.1006,20.0571,20.1006,23900.0
2014-06-20 13:30:00,27.78,27.78,27.75,27.76,10400.0,20.1078,20.1078,20.0861,20.0933,10400.0
2014-06-20 14:00:00,27.77,27.77,27.73,27.74,17900.0,20.1006,20.1006,20.0716,20.0788,17900.0
2014-06-20 14:30:00,27.73,27.74,27.7,27.7,18700.0,20.0716,20.0788,20.0499,20.0499,18700.0
2014-06-20 15:00:00,27.7,27.71,27.65,27.68,27500.0,20.0499,20.0571,20.0137,20.0354,27500.0
2014-06-20 15:30:00,27.68,27.75,27.67,27.73,144900.0,20.0354,20.0861,20.0282,20.0716,144900.0
2014-06-23 09:30:00,27.76,27.76,27.54,27.63,12900.0,20.0933,20.0933,19.9341,19.9992,12900.0
2014-06-23 10:00:00,27.66,27.8,27.6,27.61,31900.0,20.0209,20.1223,19.9775,19.9847,31900.0
2014-06-23 10:30:00,27.63,27.64,27.59,27.6,11300.0,19.9992,20.0065,19.9703,19.9775,11300.0
2014-06-23 11:00:00,27.59,27.6,27.53,27.53,32000.0,19.9703,19.9775,19.9268,19.9268,32000.0
2014-06-23 11:30:00,27.53,27.56,27.51,27.56,33100.0,19.9268,19.9486,19.9124,19.9486,33100.0
2014-06-23 12:00:00,27.55,27.63,27.52,27.59,13800.0,19.9413,19.9992,19.9196,19.9703,13800.0
2014-06-23 12:30:00,27.61,27.61,27.55,27.57,16800.0,19.9847,19.9847,19.9413,19.9558,16800.0
2014-06-23 13:00:00,27.56,27.56,27.52,27.52,5000.0,19.9486,19.9486,19.9196,19.9196,5000.0
2014-06-23 13:30:00,27.51,27.51,27.44,27.48,18100.0,19.9124,19.9124,19.8617,19.8906,18100.0
2014-06-23 14:00:00,27.48,27.51,27.46,27.49,20800.0,19.8906,19.9124,19.8762,19.8979,20800.0
2014-06-23 14:30:00,27.49,27.51,27.46,27.51,22400.0,19.8979,19.9124,19.8762,19.9124,22400.0
2014-06-23 15:00:00,27.5,27.51,27.48,27.48,17300.0,19.9051,19.9124,19.8906,19.8906,17300.0
2014-06-23 15:30:00,27.48,27.5,27.45,27.46,61300.0,19.8906,19.9051,19.8689,19.8762,61300.0
2014-06-24 09:30:00,27.42,27.42,27.26,27.3,67800.0,19.8472,19.8472,19.7314,19.7604,67800.0
2014-06-24 10:00:00,27.28,27.37,27.27,27.32,62200.0,19.7459,19.811,19.7386,19.7748,62200.0
2014-06-24 10:30:00,27.32,27.36,27.26,27.27,87500.0,19.7748,19.8038,19.7314,19.7386,87500.0
2014-06-24 11:00:00,27.27,27.28,27.23,27.25,42600.0,19.7386,19.7459,19.7097,19.7242,42600.0
2014-06-24 11:30:00,27.25,27.25,27.21,27.22,53000.0,19.7242,19.7242,19.6952,19.7025,53000.0
2014-06-24 12:00:00,27.23,27.24,27.06,27.08,72600.0,19.7097,19.7169,19.5866,19.6011,72600.0
2014-06-24 12:30:00,27.07,27.07,26.96,26.98,81000.0,19.5939,19.5939,19.5143,19.5287,81000.0
2014-06-24 13:00:00,26.97,27.0,26.85,26.92,58700.0,19.5215,19.5432,19.4346,19.4853,58700.0
2014-06-24 13:30:00,26.91,26.94,26.76,26.79,91500.0,19.4781,19.4998,19.3695,19.3912,91500.0
2014-06-24 14:00:00,26.77,26.84,26.71,26.73,58600.0,19.3767,19.4274,19.3333,19.3478,58600.0
2014-06-24 14:30:00,26.73,26.75,26.7,26.7,37100.0,19.3478,19.3623,19.3261,19.3261,37100.0
2014-06-24 15:00:00,26.71,26.71,26.51,26.55,103300.0,19.3333,19.3333,19.1885,19.2175,103300.0
2014-06-24 15:30:00,26.55,26.62,26.51,26.51,151200.0,19.2175,19.2682,19.1885,19.1885,151200.0
2014-06-25 09:30:00,26.63,26.87,26.56,26.79,54900.0,19.2754,19.4491,19.2247,19.3912,54900.0
2014-06-25 10:00:00,26.78,26.89,26.72,26.81,55600.0,19.384,19.4636,19.3405,19.4057,55600.0
2014-06-25 10:30:00,26.82,26.83,26.7,26.72,61200.0,19.4129,19.4202,19.3261,19.3405,61200.0
2014-06-25 11:00:00,26.72,26.73,26.56,26.56,34600.0,19.3405,19.3478,19.2247,19.2247,34600.0
2014-06-25 11:30:00,26.56,26.61,26.55,26.6,26900.0,19.2247,19.2609,19.2175,19.2537,26900.0
2014-06-25 12:00:00,26.6,26.61,26.55,26.55,23700.0,19.2537,19.2609,19.2175,19.2175,23700.0
2014-06-25 12:30:00,26.55,26.74,26.54,26.65,60400.0,19.2175,19.355,19.2103,19.2899,60400.0
2014-06-25 13:00:00,26.65,26.88,26.65,26.78,36000.0,19.2899,19.4564,19.2899,19.384,36000.0
2014-06-25 13:30:00,26.78,26.86,26.78,26.81,28800.0,19.384,19.4419,19.384,19.4057,28800.0
2014-06-25 14:00:00,26.8,26.84,26.74,26.82,31600.0,19.3984,19.4274,19.355,19.4129,31600.0
2014-06-25 14:30:00,26.82,26.86,26.79,26.79,29500.0,19.4129,19.4419,19.3912,19.3912,29500.0
2014-06-25 15:00:00,26.79,26.85,26.77,26.83,138700.0,19.3912,19.4346,19.3767,19.4202,138700.0
2014-06-25 15:30:00,26.83,26.97,26.83,26.95,111700.0,19.4202,19.5215,19.4202,19.507,111700.0
2014-06-26 09:30:00,26.91,26.95,26.58,26.59,29000.0,19.4781,19.507,19.2392,19.2464,29000.0
2014-06-26 10:00:00,26.62,26.8,26.59,26.74,25900.0,19.2682,19.3984,19.2464,19.355,25900.0
2014-06-26 10:30:00,26.73,26.74,26.65,26.74,31600.0,19.3478,19.355,19.2899,19.355,31600.0
2014-06-26 11:00:00,26.74,26.81,26.67,26.75,57300.0,19.355,19.4057,19.3043,19.3623,57300.0
2014-06-26 11:30:00,26.76,26.83,26.71,26.8,15600.0,19.3695,19.4202,19.3333,19.3984,15600.0
2014-06-26 12:00:00,26.81,26.81,26.76,26.8,10400.0,19.4057,19.4057,19.3695,19.3984,10400.0
2014-06-26 12:30:00,26.81,26.87,26.8,26.87,8400.0,19.4057,19.4491,19.3984,19.4491,8400.0
2014-06-26 13:00:00,26.87,26.88,26.83,26.86,13500.0,19.4491,19.4564,19.4202,19.4419,13500.0
2014-06-26 13:30:00,26.86,26.93,26.86,26.88,16100.0,19.4419,19.4925,19.4419,19.4564,16100.0
2014-06-26 14:00:00,26.89,26.93,26.87,26.92,16500.0,19.4636,19.4925,19.4491,19.4853,16500.0
2014-06-26 14:30:00,26.93,26.94,26.9,26.91,16000.0,19.4925,19.4998,19.4708,19.4781,16000.0
2014-06-26 15:00:00,26.91,26.97,26.86,26.88,45800.0,19.4781,19.5215,19.4419,19.4564,45800.0
2014-06-26 15:30:00,26.88,26.92,26.82,26.83,91000.0,19.4564,19.4853,19.4129,19.4202,91000.0
2014-06-27 09:30:00,26.62,26.76,26.58,26.71,34200.0,19.2682,19.3695,19.2392,19.3333,34200.0
2014-06-27 10:00:00,26.73,26.76,26.61,26.62,31500.0,19.3478,19.3695,19.2609,19.2682,31500.0
2014-06-27 10:30:00,26.62,26.67,26.59,26.66,32400.0,19.2682,19.3043,19.2464,19.2971,32400.0
2014-06-27 11:00:00,26.67,26.71,26.64,26.7,31300.0,19.3043,19.3333,19.2826,19.3261,31300.0
2014-06-27 11:30:00,26.71,26.73,26.68,26.71,15800.0,19.3333,19.3478,19.3116,19.3333,15800.0
2014-06-27 12:00:00,26.71,26.72,26.65,26.69,18800.0,19.3333,19.3405,19.2899,19.3188,18800.0
2014-06-27 12:30:00,26.71,26.71,26.67,26.67,17500.0,19.3333,19.3333,19.3043,19.3043,17500.0
2014-06-27 13:00:00,26.68,26.68,26.54,26.58,20300.0,19.3116,19.3116,19.2103,19.2392,20300.0
2014-06-27 13:30:00,26.59,26.63,26.59,26.61,20300.0,19.2464,19.2754,19.2464,19.2609,20300.0
2014-06-27 14:00:00,26.62,26.65,26.58,26.61,34400.0,19.2682,19.2899,19.2392,19.2609,34400.0
2014-06-27 14:30:00,26.61,26.64,26.57,26.61,44400.0,19.2609,19.2826,19.232,19.2609,44400.0
2014-06-27 15:00:00,26.6,26.61,26.57,26.6,59300.0,19.2537,19.2609,19.232,19.2537,59300.0
2014-06-27 15:30:00,26.6,26.84,26.6,26.8,255400.0,19.2537,19.4274,19.2537,19.3984,255400.0
2014-06-30 09:30:00,26.81,26.88,26.72,26.82,27900.0,19.4057,19.4564,19.3405,19.4129,27900.0
2014-06-30 10:00:00,26.83,26.94,26.83,26.93,48300.0,19.4202,19.4998,19.4202,19.4925,48300.0
2014-06-30 10:30:00,26.93,26.94,26.86,26.88,42400.0,19.4925,19.4998,19.4419,19.4564,42400.0
2014-06-30 11:00:00,26.88,27.08,26.87,27.06,33300.0,19.4564,19.6011,19.4491,19.5866,33300.0
2014-06-30 11:30:00,27.05,27.07,27.02,27.04,31100.0,19.5794,19.5939,19.5577,19.5722,31100.0
2014-06-30 12:00:00,27.04,27.05,26.98,26.99,28700.0,19.5722,19.5794,19.5287,19.536,28700.0
2014-06-30 12:30:00,27.0,27.0,26.91,26.98,32100.0,19.5432,19.5432,19.4781,19.5287,32100.0
2014-06-30 13:00:00,26.97,27.0,26.93,26.93,28500.0,19.5215,19.5432,19.4925,19.4925,28500.0
2014-06-30 13:30:00,26.93,26.96,26.92,26.94,18300.0,19.4925,19.5143,19.4853,19.4998,18300.0
2014-06-30 14:00:00,26.94,27.0,26.93,26.95,36500.0,19.4998,19.5432,19.4925,19.507,36500.0
2014-06-30 14:30:00,26.95,27.0,26.9,26.9,43100.0,19.507,19.5432,19.4708,19.4708,43100.0
2014-06-30 15:00:00,26.9,26.95,26.9,26.93,51700.0,19.4708,19.507,19.4708,19.4925,51700.0
2014-06-30 15:30:00,26.92,26.97,26.85,26.91,182900.0,19.4853,19.5215,19.4346,19.4781,182900.0
2014-07-01 09:30:00,27.03,27.07,26.91,27.03,62800.0,19.5649,19.5939,19.4781,19.5649,62800.0
2014-07-01 10:00:00,27.03,27.21,26.97,27.14,48900.0,19.5649,19.6952,19.5215,19.6445,48900.0
2014-07-01 10:30:00,27.15,27.3,27.15,27.2,58100.0,19.6518,19.7604,19.6518,19.688,58100.0
2014-07-01 11:00:00,27.21,27.32,27.19,27.31,41300.0,19.6952,19.7748,19.6807,19.7676,41300.0
2014-07-01 11:30:00,27.32,27.37,27.3,27.31,36500.0,19.7748,19.811,19.7604,19.7676,36500.0
2014-07-01 12:00:00,27.32,27.4,27.29,27.38,34400.0,19.7748,19.8327,19.7531,19.8183,34400.0
2014-07-01 12:30:00,27.39,27.43,27.38,27.4,38800.0,19.8255,19.8545,19.8183,19.8327,38800.0
2014-07-01 13:00:00,27.39,27.46,27.38,27.46,46600.0,19.8255,19.8762,19.8183,19.8762,46600.0
2014-07-01 13:30:00,27.47,27.48,27.43,27.45,30900.0,19.8834,19.8906,19.8545,19.8689,30900.0
2014-07-01 14:00:00,27.47,27.47,27.38,27.39,27500.0,19.8834,19.8834,19.8183,19.8255,27500.0
2014-07-01 14:30:00,27.39,27.41,27.24,27.31,40200.0,19.8255,19.84,19.7169,19.7676,40200.0
2014-07-01 15:00:00,27.32,27.37,27.27,27.35,51400.0,19.7748,19.811,19.7386,19.7965,51400.0
2014-07-01 15:30:00,27.34,27.43,27.32,27.35,186700.0,19.7893,19.8545,19.7748,19.7965,186700.0
2014-07-02 09:30:00,27.21,27.45,27.21,27.3,21700.0,19.6952,19.8689,19.6952,19.7604,21700.0
2014-07-02 10:00:00,27.29,27.4,27.26,27.38,28600.0,19.7531,19.8327,19.7314,19.8183,28600.0
2014-07-02 10:30:00,27.38,27.4,27.28,27.28,19100.0,19.8183,19.8327,19.7459,19.7459,19100.0
2014-07-02 11:00:00,27.29,27.31,27.14,27.14,41900.0,19.7531,19.7676,19.6445,19.6445,41900.0
2014-07-02 11:30:00,27.13,27.16,27.05,27.06,28900.0,19.6373,19.659,19.5794,19.5866,28900.0
2014-07-02 12:00:00,27.05,27.06,27.0,27.03,25800.0,19.5794,19.5866,19.5432,19.5649,25800.0
2014-07-02 12:30:00,27.02,27.02,26.96,26.99,18100.0,19.5577,19.5577,19.5143,19.536,18100.0
2014-07-02 13:00:00,26.98,26.99,26.94,26.97,18500.0,19.5287,19.536,19.4998,19.5215,18500.0
2014-07-02 13:30:00,26.96,26.96,26.92,26.94,21400.0,19.5143,19.5143,19.4853,19.4998,21400.0
2014-07-02 14:00:00,26.93,26.94,26.9,26.92,22800.0,19.4925,19.4998,19.4708,19.4853,22800.0
2014-07-02 14:30:00,26.91,26.93,26.82,26.82,42700.0,19.4781,19.4925,19.4129,19.4129,42700.0
2014-07-02 15:00:00,26.82,26.83,26.77,26.77,42500.0,19.4129,19.4202,19.3767,19.3767,42500.0
2014-07-02 15:30:00,26.77,26.84,26.77,26.83,86300.0,19.3767,19.4274,19.3767,19.4202,86300.0
2014-07-03 09:30:00,26.96,27.04,26.91,26.96,15500.0,19.5143,19.5722,19.4781,19.5143,15500.0
2014-07-03 10:00:00,26.98,27.03,26.92,26.96,14300.0,19.5287,19.5649,19.4853,19.5143,14300.0
2014-07-03 10:30:00,26.99,27.0,26.91,26.98,9900.0,19.536,19.5432,19.4781,19.5287,9900.0
2014-07-03 11:00:00,27.0,27.02,26.96,27.0,10100.0,19.5432,19.5577,19.5143,19.5432,10100.0
2014-07-03 11:30:00,27.0,27.0,26.93,26.94,13000.0,19.5432,19.5432,19.4925,19.4998,13000.0
2014-07-03 12:00:00,26.94,26.97,26.9,26.97,14200.0,19.4998,19.5215,19.4708,19.5215,14200.0
2014-07-03 12:30:00,26.97,27.0,26.95,26.97,35800.0,19.5215,19.5432,19.507,19.5215,35800.0
2014-07-07 09:30:00,26.94,26.98,26.58,26.6,28200.0,19.4998,19.5287,19.2392,19.2537,28200.0
2014-07-07 10:00:00,26.6,26.67,26.56,26.6,17700.0,19.2537,19.3043,19.2247,19.2537,17700.0
2014-07-07 10:30:00,26.61,26.61,26.5,26.5,19100.0,19.2609,19.2609,19.1813,19.1813,19100.0
2014-07-07 11:00:00,26.5,26.58,26.44,26.48,31300.0,19.1813,19.2392,19.1379,19.1668,31300.0
2014-07-07 11:30:00,26.49,26.52,26.44,26.49,23900.0,19.1741,19.1958,19.1379,19.1741,23900.0
2014-07-07 12:00:00,26.48,26.56,26.48,26.5,20500.0,19.1668,19.2247,19.1668,19.1813,20500.0
2014-07-07 12:30:00,26.5,26.52,26.45,26.47,17800.0,19.1813,19.1958,19.1451,19.1596,17800.0
2014-07-07 13:00:00,26.48,26.48,26.4,26.48,33300.0,19.1668,19.1668,19.1089,19.1668,33300.0
2014-07-07 13:30:00,26.47,26.53,26.46,26.46,27700.0,19.1596,19.203,19.1523,19.1523,27700.0
2014-07-07 14:00:00,26.45,26.46,26.35,26.39,29700.0,19.1451,19.1523,19.0727,19.1017,29700.0
2014-07-07 14:30:00,26.39,26.5,26.38,26.45,33900.0,19.1017,19.1813,19.0944,19.1451,33900.0
2014-07-07 15:00:00,26.45,26.46,26.39,26.45,27900.0,19.1451,19.1523,19.1017,19.1451,27900.0
2014-07-07 15:30:00,26.44,26.49,26.4,26.48,78500.0,19.1379,19.1741,19.1089,19.1668,78500.0
2014-07-08 09:30:00,26.39,26.56,26.33,26.49,27100.0,19.1017,19.2247,19.0582,19.1741,27100.0
2014-07-08 10:00:00,26.49,26.63,26.41,26.63,32300.0,19.1741,19.2754,19.1162,19.2754,32300.0
2014-07-08 10:30:00,26.62,26.8,26.57,26.76,71700.0,19.2682,19.3984,19.232,19.3695,71700.0
2014-07-08 11:00:00,26.76,26.81,26.58,26.59,86500.0,19.3695,19.4057,19.2392,19.2464,86500.0
2014-07-08 11:30:00,26.57,26.65,26.57,26.61,19700.0,19.232,19.2899,19.232,19.2609,19700.0
2014-07-08 12:00:00,26.61,26.62,26.56,26.62,30700.0,19.2609,19.2682,19.2247,19.2682,30700.0
2014-07-08 12:30:00,26.62,26.62,26.54,26.58,12200.0,19.2682,19.2682,19.2103,19.2392,12200.0
2014-07-08 13:00:00,26.57,26.61,26.52,26.54,47300.0,19.232,19.2609,19.1958,19.2103,47300.0
2014-07-08 13:30:00,26.54,26.59,26.44,26.46,85500.0,19.2103,19.2464,19.1379,19.1523,85500.0
2014-07-08 14:00:00,26.45,26.5,26.45,26.45,19600.0,19.1451,19.1813,19.1451,19.1451,19600.0
2014-07-08 14:30:00,26.45,26.47,26.39,26.4,17100.0,19.1451,19.1596,19.1017,19.1089,17100.0
2014-07-08 15:00:00,26.39,26.5,26.37,26.43,27600.0,19.1017,19.1813,19.0872,19.1306,27600.0
2014-07-08 15:30:00,26.42,26.45,26.35,26.43,103100.0,19.1234,19.1451,19.0727,19.1306,103100.0
2014-07-09 09:30:00,26.45,26.55,26.35,26.39,18700.0,19.1451,19.2175,19.0727,19.1017,18700.0
2014-07-09 10:00:00,26.41,26.5,26.4,26.43,20800.0,19.1162,19.1813,19.1089,19.1306,20800.0
2014-07-09 10:30:00,26.43,26.46,26.33,26.35,25500.0,19.1306,19.1523,19.0582,19.0727,25500.0
2014-07-09 11:00:00,26.34,26.37,26.29,26.35,28100.0,19.0655,19.0872,19.0293,19.0727,28100.0
2014-07-09 11:30:00,26.35,26.35,26.28,26.29,8800.0,19.0727,19.0727,19.0221,19.0293,8800.0
2014-07-09 12:00:00,26.3,26.31,26.26,26.3,10300.0,19.0365,19.0438,19.0076,19.0365,10300.0
2014-07-09 12:30:00,26.3,26.32,26.26,26.27,12200.0,19.0365,19.051,19.0076,19.0148,12200.0
2014-07-09 13:00:00,26.27,26.29,26.22,26.22,12300.0,19.0148,19.0293,18.9786,18.9786,12300.0
2014-07-09 13:30:00,26.22,26.28,26.22,26.27,6900.0,18.9786,19.0221,18.9786,19.0148,6900.0
2014-07-09 14:00:00,26.26,26.32,26.2,26.31,27200.0,19.0076,19.051,18.9642,19.0438,27200.0
2014-07-09 14:30:00,26.31,26.32,26.28,26.29,9400.0,19.0438,19.051,19.0221,19.0293,9400.0
2014-07-09 15:00:00,26.29,26.34,26.24,26.26,18000.0,19.0293,19.0655,18.9931,19.0076,18000.0
2014-07-09 15:30:00,26.26,26.29,26.23,26.25,83300.0,19.0076,19.0293,18.9859,19.0003,83300.0
2014-07-10 09:30:00,25.94,26.0,25.71,25.99,67800.0,18.776,18.8194,18.6095,18.8121,67800.0
2014-07-10 10:00:00,25.97,26.1,25.92,26.04,43300.0,18.7977,18.8918,18.7615,18.8483,43300.0
2014-07-10 10:30:00,26.04,26.05,25.87,25.98,22200.0,18.8483,18.8556,18.7253,18.8049,22200.0
2014-07-10 11:00:00,25.97,26.02,25.91,25.93,11800.0,18.7977,18.8339,18.7542,18.7687,11800.0
2014-07-10 11:30:00,25.93,25.98,25.88,25.89,31100.0,18.7687,18.8049,18.7325,18.7398,31100.0
2014-07-10 12:00:00,25.89,26.05,25.87,26.02,25100.0,18.7398,18.8556,18.7253,18.8339,25100.0
2014-07-10 12:30:00,26.03,26.07,26.02,26.03,6200.0,18.8411,18.8701,18.8339,18.8411,6200.0
2014-07-10 13:00:00,26.02,26.14,26.02,26.09,7900.0,18.8339,18.9207,18.8339,18.8845,7900.0
2014-07-10 13:30:00,26.11,26.12,26.0,26.01,13800.0,18.899,18.9062,18.8194,18.8266,13800.0
2014-07-10 14:00:00,26.01,26.02,25.97,25.97,12500.0,18.8266,18.8339,18.7977,18.7977,12500.0
2014-07-10 14:30:00,25.97,25.98,25.91,25.91,14000.0,18.7977,18.8049,18.7542,18.7542,14000.0
2014-07-10 15:00:00,25.9,25.96,25.88,25.94,31900.0,18.747,18.7904,18.7325,18.776,31900.0
2014-07-10 15:30:00,25.93,25.99,25.91,25.97,126000.0,18.7687,18.8121,18.7542,18.7977,126000.0
2014-07-11 09:30:00,25.94,26.06,25.9,26.01,24900.0,18.776,18.8628,18.747,18.8266,24900.0
2014-07-11 10:00:00,26.0,26.09,25.94,26.07,16000.0,18.8194,18.8845,18.776,18.8701,16000.0
2014-07-11 10:30:00,26.05,26.08,25.95,25.95,10100.0,18.8556,18.8773,18.7832,18.7832,10100.0
2014-07-11 11:00:00,25.95,26.04,25.94,25.97,23100.0,18.7832,18.8483,18.776,18.7977,23100.0
2014-07-11 11:30:00,26.0,26.02,25.92,26.0,8900.0,18.8194,18.8339,18.7615,18.8194,8900.0
2014-07-11 12:00:00,26.0,26.04,25.95,26.04,12600.0,18.8194,18.8483,18.7832,18.8483,12600.0
2014-07-11 12:30:00,26.04,26.05,26.0,26.02,6200.0,18.8483,18.8556,18.8194,18.8339,6200.0
2014-07-11 13:00:00,26.01,26.03,26.01,26.01,3800.0,18.8266,18.8411,18.8266,18.8266,3800.0
2014-07-11 13:30:00,26.02,26.02,26.0,26.01,6900.0,18.8339,18.8339,18.8194,18.8266,6900.0
2014-07-11 14:00:00,26.01,26.08,26.0,26.06,17000.0,18.8266,18.8773,18.8194,18.8628,17000.0
2014-07-11 14:30:00,26.07,26.09,26.04,26.06,20000.0,18.8701,18.8845,18.8483,18.8628,20000.0
2014-07-11 15:00:00,26.06,26.28,26.05,26.27,47200.0,18.8628,19.0221,18.8556,19.0148,47200.0
2014-07-11 15:30:00,26.26,26.27,26.1,26.12,61100.0,19.0076,19.0148,18.8918,18.9062,61100.0
2014-07-14 09:30:00,26.38,26.39,26.19,26.24,20000.0,19.0944,19.1017,18.9569,18.9931,20000.0
2014-07-14 10:00:00,26.28,26.3,26.18,26.3,26800.0,19.0221,19.0365,18.9497,19.0365,26800.0
2014-07-14 10:30:00,26.27,26.32,26.26,26.29,6300.0,19.0148,19.051,19.0076,19.0293,6300.0
2014-07-14 11:00:00,26.29,26.35,26.27,26.3,11000.0,19.0293,19.0727,19.0148,19.0365,11000.0
2014-07-14 11:30:00,26.3,26.32,26.25,26.27,8100.0,19.0365,19.051,19.0003,19.0148,8100.0
2014-07-14 12:00:00,26.27,26.28,26.26,26.28,8900.0,19.0148,19.0221,19.0076,19.0221,8900.0
2014-07-14 12:30:00,26.28,26.3,26.2,26.23,19600.0,19.0221,19.0365,18.9642,18.9859,19600.0
2014-07-14 13:00:00,26.24,26.24,26.12,26.24,38200.0,18.9931,18.9931,18.9062,18.9931,38200.0
2014-07-14 13:30:00,26.23,26.29,26.22,26.24,17900.0,18.9859,19.0293,18.9786,18.9931,17900.0
2014-07-14 14:00:00,26.24,26.27,26.18,26.24,70200.0,18.9931,19.0148,18.9497,18.9931,70200.0
2014-07-14 14:30:00,26.24,26.26,26.22,26.23,32400.0,18.9931,19.0076,18.9786,18.9859,32400.0
2014-07-14 15:00:00,26.23,26.26,26.22,26.25,35400.0,18.9859,19.0076,18.9786,19.0003,35400.0
2014-07-14 15:30:00,26.24,26.28,26.22,26.27,98300.0,18.9931,19.0221,18.9786,19.0148,98300.0
2014-07-15 09:30:00,26.32,26.42,26.32,26.34,9700.0,19.051,19.1234,19.051,19.0655,9700.0
2014-07-15 10:00:00,26.34,26.36,26.19,26.24,17600.0,19.0655,19.08,18.9569,18.9931,17600.0
2014-07-15 10:30:00,26.24,26.25,26.12,26.2,19300.0,18.9931,19.0003,18.9062,18.9642,19300.0
2014-07-15 11:00:00,26.2,26.27,26.15,26.24,16700.0,18.9642,19.0148,18.928,18.9931,16700.0
2014-07-15 11:30:00,26.19,26.21,26.12,26.13,27400.0,18.9569,18.9714,18.9062,18.9135,27400.0
2014-07-15 12:00:00,26.14,26.22,26.11,26.21,27100.0,18.9207,18.9786,18.899,18.9714,27100.0
2014-07-15 12:30:00,26.21,26.27,26.19,26.21,18700.0,18.9714,19.0148,18.9569,18.9714,18700.0
2014-07-15 13:00:00,26.21,26.3,26.2,26.25,25400.0,18.9714,19.0365,18.9642,19.0003,25400.0
2014-07-15 13:30:00,26.26,26.28,26.24,26.26,14000.0,19.0076,19.0221,18.9931,19.0076,14000.0
2014-07-15 14:00:00,26.27,26.32,26.25,26.26,15300.0,19.0148,19.051,19.0003,19.0076,15300.0
2014-07-15 14:30:00,26.26,26.27,26.22,26.24,12200.0,19.0076,19.0148,18.9786,18.9931,12200.0
2014-07-15 15:00:00,26.24,26.25,26.17,26.21,30200.0,18.9931,19.0003,18.9424,18.9714,30200.0
2014-07-15 15:30:00,26.21,26.21,26.16,26.19,77000.0,18.9714,18.9714,18.9352,18.9569,77000.0
2014-07-16 09:30:00,26.23,26.35,26.07,26.14,48800.0,18.9859,19.0727,18.8701,18.9207,48800.0
2014-07-16 10:00:00,26.17,26.2,26.01,26.01,20100.0,18.9424,18.9642,18.8266,18.8266,20100.0
2014-07-16 10:30:00,26.02,26.06,25.9,25.94,29800.0,18.8339,18.8628,18.747,18.776,29800.0
2014-07-16 11:00:00,25.96,26.08,25.95,25.99,21600.0,18.7904,18.8773,18.7832,18.8121,21600.0
2014-07-16 11:30:00,25.97,26.02,25.85,25.98,35800.0,18.7977,18.8339,18.7108,18.8049,35800.0
2014-07-16 12:00:00,25.97,26.02,25.93,25.96,16000.0,18.7977,18.8339,18.7687,18.7904,16000.0
2014-07-16 12:30:00,25.96,25.98,25.93,25.94,34500.0,18.7904,18.8049,18.7687,18.776,34500.0
2014-07-16 13:00:00,25.95,25.96,25.91,25.93,19100.0,18.7832,18.7904,18.7542,18.7687,19100.0
2014-07-16 13:30:00,25.93,25.96,25.91,25.93,24500.0,18.7687,18.7904,18.7542,18.7687,24500.0
2014-07-16 14:00:00,25.94,25.97,25.86,25.88,34200.0,18.776,18.7977,18.7181,18.7325,34200.0
2014-07-16 14:30:00,25.88,25.88,25.73,25.81,61100.0,18.7325,18.7325,18.624,18.6819,61100.0
2014-07-16 15:00:00,25.81,25.93,25.81,25.89,42100.0,18.6819,18.7687,18.6819,18.7398,42100.0
2014-07-16 15:30:00,25.9,25.91,25.87,25.9,119700.0,18.747,18.7542,18.7253,18.747,119700.0
2014-07-17 09:30:00,25.8,25.89,25.74,25.86,10800.0,18.6746,18.7398,18.6312,18.7181,10800.0
2014-07-17 10:00:00,25.86,25.94,25.77,25.88,23200.0,18.7181,18.776,18.6529,18.7325,23200.0
2014-07-17 10:30:00,25.88,25.88,25.79,25.82,16000.0,18.7325,18.7325,18.6674,18.6891,16000.0
2014-07-17 11:00:00,25.83,25.83,25.63,25.66,50800.0,18.6963,18.6963,18.5516,18.5733,50800.0
2014-07-17 11:30:00,25.65,25.75,25.63,25.72,13900.0,18.566,18.6384,18.5516,18.6167,13900.0
2014-07-17 12:00:00,25.75,25.75,25.67,25.73,10600.0,18.6384,18.6384,18.5805,18.624,10600.0
2014-07-17 12:30:00,25.73,25.83,25.7,25.82,10900.0,18.624,18.6963,18.6022,18.6891,10900.0
2014-07-17 13:00:00,25.81,25.89,25.81,25.84,12200.0,18.6819,18.7398,18.6819,18.7036,12200.0
2014-07-17 13:30:00,25.85,25.85,25.74,25.75,15800.0,18.7108,18.7108,18.6312,18.6384,15800.0
2014-07-17 14:00:00,25.76,25.77,25.71,25.76,17700.0,18.6457,18.6529,18.6095,18.6457,17700.0
2014-07-17 14:30:00,25.77,25.8,25.76,25.77,12400.0,18.6529,18.6746,18.6457,18.6529,12400.0
2014-07-17 15:00:00,25.77,25.8,25.65,25.68,58900.0,18.6529,18.6746,18.566,18.5878,58900.0
2014-07-17 15:30:00,25.67,25.7,25.61,25.62,135600.0,18.5805,18.6022,18.5371,18.5443,135600.0
2014-07-18 09:30:00,25.8,26.29,25.8,26.28,106500.0,18.6746,19.0293,18.6746,19.0221,106500.0
2014-07-18 10:00:00,26.29,26.43,26.15,26.43,55200.0,19.0293,19.1306,18.928,19.1306,55200.0
2014-07-18 10:30:00,26.44,26.54,26.28,26.54,72700.0,19.1379,19.2103,19.0221,19.2103,72700.0
2014-07-18 11:00:00,26.54,26.54,26.41,26.47,16000.0,19.2103,19.2103,19.1162,19.1596,16000.0
2014-07-18 11:30:00,26.47,26.5,26.43,26.46,18500.0,19.1596,19.1813,19.1306,19.1523,18500.0
2014-07-18 12:00:00,26.47,26.66,26.46,26.63,39400.0,19.1596,19.2971,19.1523,19.2754,39400.0
2014-07-18 12:30:00,26.62,26.65,26.61,26.65,18600.0,19.2682,19.2899,19.2609,19.2899,18600.0
2014-07-18 13:00:00,26.65,26.66,26.58,26.58,19800.0,19.2899,19.2971,19.2392,19.2392,19800.0
2014-07-18 13:30:00,26.59,26.6,26.55,26.55,26400.0,19.2464,19.2537,19.2175,19.2175,26400.0
2014-07-18 14:00:00,26.55,26.62,26.52,26.61,26700.0,19.2175,19.2682,19.1958,19.2609,26700.0
2014-07-18 14:30:00,26.61,26.61,26.56,26.58,20100.0,19.2609,19.2609,19.2247,19.2392,20100.0
2014-07-18 15:00:00,26.57,26.58,26.49,26.51,60400.0,19.232,19.2392,19.1741,19.1885,60400.0
2014-07-18 15:30:00,26.51,26.55,26.46,26.47,120100.0,19.1885,19.2175,19.1523,19.1596,120100.0
2014-07-21 09:30:00,26.38,26.48,26.26,26.41,57400.0,19.0944,19.1668,19.0076,19.1162,57400.0
2014-07-21 10:00:00,26.41,26.41,26.18,26.21,20900.0,19.1162,19.1162,18.9497,18.9714,20900.0
2014-07-21 10:30:00,26.2,26.2,26.1,26.12,13800.0,18.9642,18.9642,18.8918,18.9062,13800.0
2014-07-21 11:00:00,26.11,26.33,26.06,26.33,26300.0,18.899,19.0582,18.8628,19.0582,26300.0
2014-07-21 11:30:00,26.33,26.34,26.27,26.34,26500.0,19.0582,19.0655,19.0148,19.0655,26500.0
2014-07-21 12:00:00,26.33,26.34,26.23,26.24,34400.0,19.0582,19.0655,18.9859,18.9931,34400.0
2014-07-21 12:30:00,26.24,26.3,26.22,26.22,21400.0,18.9931,19.0365,18.9786,18.9786,21400.0
2014-07-21 13:00:00,26.22,26.36,26.22,26.36,15700.0,18.9786,19.08,18.9786,19.08,15700.0
2014-07-21 13:30:00,26.37,26.41,26.32,26.41,13100.0,19.0872,19.1162,19.051,19.1162,13100.0
2014-07-21 14:00:00,26.41,26.44,26.36,26.36,30700.0,19.1162,19.1379,19.08,19.08,30700.0
2014-07-21 14:30:00,26.39,26.43,26.35,26.35,20000.0,19.1017,19.1306,19.0727,19.0727,20000.0
2014-07-21 15:00:00,26.34,26.42,26.34,26.42,22500.0,19.0655,19.1234,19.0655,19.1234,22500.0
2014-07-21 15:30:00,26.42,26.44,26.4,26.41,71600.0,19.1234,19.1379,19.1089,19.1162,71600.0
2014-07-22 09:30:00,26.42,26.54,26.4,26.48,29100.0,19.1234,19.2103,19.1089,19.1668,29100.0
2014-07-22 10:00:00,26.47,26.58,26.43,26.5,30000.0,19.1596,19.2392,19.1306,19.1813,30000.0
2014-07-22 10:30:00,26.5,26.59,26.48,26.51,25600.0,19.1813,19.2464,19.1668,19.1885,25600.0
2014-07-22 11:00:00,26.51,26.61,26.5,26.57,25400.0,19.1885,19.2609,19.1813,19.232,25400.0
2014-07-22 11:30:00,26.58,26.69,26.56,26.65,27300.0,19.2392,19.3188,19.2247,19.2899,27300.0
2014-07-22 12:00:00,26.64,26.71,26.64,26.68,22800.0,19.2826,19.3333,19.2826,19.3116,22800.0
2014-07-22 12:30:00,26.68,26.71,26.65,26.65,18900.0,19.3116,19.3333,19.2899,19.2899,18900.0
2014-07-22 13:00:00,26.67,26.74,26.65,26.71,17300.0,19.3043,19.355,19.2899,19.3333,17300.0
2014-07-22 13:30:00,26.71,26.73,26.68,26.73,19500.0,19.3333,19.3478,19.3116,19.3478,19500.0
2014-07-22 14:00:00,26.72,26.79,26.7,26.78,49300.0,19.3405,19.3912,19.3261,19.384,49300.0
2014-07-22 14:30:00,26.77,26.78,26.62,26.71,49200.0,19.3767,19.384,19.2682,19.3333,49200.0
2014-07-22 15:00:00,26.71,26.81,26.71,26.81,63700.0,19.3333,19.4057,19.3333,19.4057,63700.0
2014-07-22 15:30:00,26.81,26.84,26.78,26.82,98600.0,19.4057,19.4274,19.384,19.4129,98600.0
2014-07-23 09:30:00,26.77,26.79,26.6,26.6,34800.0,19.3767,19.3912,19.2537,19.2537,34800.0
2014-07-23 10:00:00,26.59,26.62,26.53,26.59,24300.0,19.2464,19.2682,19.203,19.2464,24300.0
2014-07-23 10:30:00,26.62,26.62,26.51,26.53,21700.0,19.2682,19.2682,19.1885,19.203,21700.0
2014-07-23 11:00:00,26.53,26.57,26.51,26.53,27800.0,19.203,19.232,19.1885,19.203,27800.0
2014-07-23 11:30:00,26.53,26.64,26.52,26.61,21100.0,19.203,19.2826,19.1958,19.2609,21100.0
2014-07-23 12:00:00,26.6,26.64,26.6,26.62,28000.0,19.2537,19.2826,19.2537,19.2682,28000.0
2014-07-23 12:30:00,26.61,26.61,26.4,26.45,39200.0,19.2609,19.2609,19.1089,19.1451,39200.0
2014-07-23 13:00:00,26.46,26.48,26.42,26.44,10500.0,19.1523,19.1668,19.1234,19.1379,10500.0
2014-07-23 13:30:00,26.44,26.49,26.42,26.45,20200.0,19.1379,19.1741,19.1234,19.1451,20200.0
2014-07-23 14:00:00,26.45,26.46,26.42,26.44,12200.0,19.1451,19.1523,19.1234,19.1379,12200.0
2014-07-23 14:30:00,26.43,26.46,26.43,26.45,15700.0,19.1306,19.1523,19.1306,19.1451,15700.0
2014-07-23 15:00:00,26.44,26.5,26.42,26.5,17500.0,19.1379,19.1813,19.1234,19.1813,17500.0
2014-07-23 15:30:00,26.51,26.55,26.48,26.54,72200.0,19.1885,19.2175,19.1668,19.2103,72200.0
2014-07-24 09:30:00,26.57,26.7,26.48,26.67,41400.0,19.232,19.3261,19.1668,19.3043,41400.0
2014-07-24 10:00:00,26.67,26.77,26.56,26.72,59100.0,19.3043,19.3767,19.2247,19.3405,59100.0
2014-07-24 10:30:00,26.72,26.77,26.69,26.75,39400.0,19.3405,19.3767,19.3188,19.3623,39400.0
2014-07-24 11:00:00,26.75,26.83,26.71,26.83,21100.0,19.3623,19.4202,19.3333,19.4202,21100.0
2014-07-24 11:30:00,26.82,26.82,26.77,26.8,21400.0,19.4129,19.4129,19.3767,19.3984,21400.0
2014-07-24 12:00:00,26.8,27.09,26.8,26.91,131100.0,19.3984,19.6084,19.3984,19.4781,131100.0
2014-07-24 12:30:00,26.92,27.02,26.89,27.0,56800.0,19.4853,19.5577,19.4636,19.5432,56800.0
2014-07-24 13:00:00,26.99,27.05,26.89,26.97,149100.0,19.536,19.5794,19.4636,19.5215,149100.0
2014-07-24 13:30:00,26.98,27.0,26.88,26.95,63000.0,19.5287,19.5432,19.4564,19.507,63000.0
2014-07-24 14:00:00,26.95,26.97,26.85,26.88,73600.0,19.507,19.5215,19.4346,19.4564,73600.0
2014-07-24 14:30:00,26.88,26.89,26.84,26.86,44300.0,19.4564,19.4636,19.4274,19.4419,44300.0
2014-07-24 15:00:00,26.86,26.88,26.79,26.81,108200.0,19.4419,19.4564,19.3912,19.4057,108200.0
2014-07-24 15:30:00,26.82,26.82,26.7,26.76,159400.0,19.4129,19.4129,19.3261,19.3695,159400.0
2014-07-25 09:30:00,26.0,26.42,25.7,26.42,184500.0,18.8194,19.1234,18.6022,19.1234,184500.0
2014-07-25 10:00:00,26.42,26.56,25.98,26.15,225300.0,19.1234,19.2247,18.8049,18.928,225300.0
2014-07-25 10:30:00,26.15,26.18,25.51,25.51,170400.0,18.928,18.9497,18.4647,18.4647,170400.0
2014-07-25 11:00:00,25.51,25.72,25.44,25.71,185200.0,18.4647,18.6167,18.414,18.6095,185200.0
2014-07-25 11:30:00,25.71,25.77,25.64,25.75,303600.0,18.6095,18.6529,18.5588,18.6384,303600.0
2014-07-25 12:00:00,25.75,26.11,25.73,26.05,132100.0,18.6384,18.899,18.624,18.8556,132100.0
2014-07-25 12:30:00,26.05,26.19,25.85,26.04,180300.0,18.8556,18.9569,18.7108,18.8483,180300.0
2014-07-25 13:00:00,26.05,26.15,25.99,26.01,152400.0,18.8556,18.928,18.8121,18.8266,152400.0
2014-07-25 13:30:00,26.0,26.21,26.0,26.2,74800.0,18.8194,18.9714,18.8194,18.9642,74800.0
2014-07-25 14:00:00,26.19,26.31,26.19,26.3,125100.0,18.9569,19.0438,18.9569,19.0365,125100.0
2014-07-25 14:30:00,26.3,26.34,26.19,26.32,95700.0,19.0365,19.0655,18.9569,19.051,95700.0
2014-07-25 15:00:00,26.32,26.34,26.06,26.13,288900.0,19.051,19.0655,18.8628,18.9135,288900.0
2014-07-25 15:30:00,26.13,26.17,26.09,26.14,303700.0,18.9135,18.9424,18.8845,18.9207,303700.0
2014-07-28 09:30:00,26.1,26.14,25.97,25.98,41100.0,18.8918,18.9207,18.7977,18.8049,41100.0
2014-07-28 10:00:00,25.96,26.05,25.96,26.03,83700.0,18.7904,18.8556,18.7904,18.8411,83700.0
2014-07-28 10:30:00,26.02,26.08,25.98,26.03,22500.0,18.8339,18.8773,18.8049,18.8411,22500.0
2014-07-28 11:00:00,26.02,26.04,25.98,26.0,147500.0,18.8339,18.8483,18.8049,18.8194,147500.0
2014-07-28 11:30:00,26.0,26.03,25.97,25.99,55000.0,18.8194,18.8411,18.7977,18.8121,55000.0
2014-07-28 12:00:00,26.0,26.03,25.99,26.02,29000.0,18.8194,18.8411,18.8121,18.8339,29000.0
2014-07-28 12:30:00,26.01,26.06,25.99,26.06,57700.0,18.8266,18.8628,18.8121,18.8628,57700.0
2014-07-28 13:00:00,26.06,26.15,26.05,26.13,92000.0,18.8628,18.928,18.8556,18.9135,92000.0
2014-07-28 13:30:00,26.14,26.32,26.09,26.31,87000.0,18.9207,19.051,18.8845,19.0438,87000.0
2014-07-28 14:00:00,26.3,26.31,26.24,26.29,61500.0,19.0365,19.0438,18.9931,19.0293,61500.0
2014-07-28 14:30:00,26.29,26.31,26.2,26.3,68800.0,19.0293,19.0438,18.9642,19.0365,68800.0
2014-07-28 15:00:00,26.3,26.31,26.26,26.3,95800.0,19.0365,19.0438,19.0076,19.0365,95800.0
2014-07-28 15:30:00,26.29,26.33,26.28,26.32,179700.0,19.0293,19.0582,19.0221,19.051,179700.0
2014-07-29 09:30:00,26.34,26.4,26.15,26.37,66700.0,19.0655,19.1089,18.928,19.0872,66700.0
2014-07-29 10:00:00,26.37,26.55,26.35,26.51,98000.0,19.0872,19.2175,19.0727,19.1885,98000.0
2014-07-29 10:30:00,26.52,26.58,26.46,26.5,56500.0,19.1958,19.2392,19.1523,19.1813,56500.0
2014-07-29 11:00:00,26.5,26.56,26.46,26.51,78200.0,19.1813,19.2247,19.1523,19.1885,78200.0
2014-07-29 11:30:00,26.51,26.72,26.48,26.54,75500.0,19.1885,19.3405,19.1668,19.2103,75500.0
2014-07-29 12:00:00,26.53,26.62,26.51,26.61,38300.0,19.203,19.2682,19.1885,19.2609,38300.0
2014-07-29 12:30:00,26.6,26.82,26.6,26.73,83800.0,19.2537,19.4129,19.2537,19.3478,83800.0
2014-07-29 13:00:00,26.73,26.8,26.68,26.8,37500.0,19.3478,19.3984,19.3116,19.3984,37500.0
2014-07-29 13:30:00,26.79,26.85,26.76,26.83,53400.0,19.3912,19.4346,19.3695,19.4202,53400.0
2014-07-29 14:00:00,26.82,26.95,26.81,26.95,126700.0,19.4129,19.507,19.4057,19.507,126700.0
2014-07-29 14:30:00,26.94,27.0,26.85,26.95,136700.0,19.4998,19.5432,19.4346,19.507,136700.0
2014-07-29 15:00:00,26.94,27.02,26.92,26.97,142800.0,19.4998,19.5577,19.4853,19.5215,142800.0
2014-07-29 15:30:00,26.98,26.98,26.83,26.84,249700.0,19.5287,19.5287,19.4202,19.4274,249700.0
2014-07-30 09:30:00,27.03,27.09,26.75,26.98,44600.0,19.5649,19.6084,19.3623,19.5287,44600.0
2014-07-30 10:00:00,26.98,27.11,26.93,27.09,96700.0,19.5287,19.6228,19.4925,19.6084,96700.0
2014-07-30 10:30:00,27.1,27.15,26.88,27.0,104200.0,19.6156,19.6518,19.4564,19.5432,104200.0
2014-07-30 11:00:00,27.0,27.11,26.96,27.05,83300.0,19.5432,19.6228,19.5143,19.5794,83300.0
2014-07-30 11:30:00,27.05,27.08,27.0,27.05,77400.0,19.5794,19.6011,19.5432,19.5794,77400.0
2014-07-30 12:00:00,27.05,27.08,27.04,27.07,41600.0,19.5794,19.6011,19.5722,19.5939,41600.0
2014-07-30 12:30:00,27.07,27.12,27.05,27.12,32900.0,19.5939,19.6301,19.5794,19.6301,32900.0
2014-07-30 13:00:00,27.12,27.16,27.07,27.13,70000.0,19.6301,19.659,19.5939,19.6373,70000.0
2014-07-30 13:30:00,27.12,27.16,27.08,27.13,53400.0,19.6301,19.659,19.6011,19.6373,53400.0
2014-07-30 14:00:00,27.13,27.22,27.08,27.16,74400.0,19.6373,19.7025,19.6011,19.659,74400.0
2014-07-30 14:30:00,27.17,27.17,27.06,27.1,99500.0,19.6663,19.6663,19.5866,19.6156,99500.0
2014-07-30 15:00:00,27.11,27.22,27.08,27.2,90900.0,19.6228,19.7025,19.6011,19.688,90900.0
2014-07-30 15:30:00,27.2,27.21,27.12,27.17,202400.0,19.688,19.6952,19.6301,19.6663,202400.0
2014-07-31 09:30:00,26.84,27.04,26.78,26.91,43900.0,19.4274,19.5722,19.384,19.4781,43900.0
2014-07-31 10:00:00,26.88,26.93,26.73,26.76,79800.0,19.4564,19.4925,19.3478,19.3695,79800.0
2014-07-31 10:30:00,26.76,26.82,26.4,26.42,90300.0,19.3695,19.4129,19.1089,19.1234,90300.0
2014-07-31 11:00:00,26.42,26.49,26.37,26.4,38400.0,19.1234,19.1741,19.0872,19.1089,38400.0
2014-07-31 11:30:00,26.4,26.5,26.34,26.44,107100.0,19.1089,19.1813,19.0655,19.1379,107100.0
2014-07-31 12:00:00,26.44,26.49,26.28,26.28,70100.0,19.1379,19.1741,19.0221,19.0221,70100.0
2014-07-31 12:30:00,26.29,26.44,26.28,26.43,27900.0,19.0293,19.1379,19.0221,19.1306,27900.0
2014-07-31 13:00:00,26.42,26.44,26.38,26.42,20200.0,19.1234,19.1379,19.0944,19.1234,20200.0
2014-07-31 13:30:00,26.42,26.53,26.42,26.51,48600.0,19.1234,19.203,19.1234,19.1885,48600.0
2014-07-31 14:00:00,26.52,26.53,26.49,26.51,46000.0,19.1958,19.203,19.1741,19.1885,46000.0
2014-07-31 14:30:00,26.5,26.54,26.49,26.53,83000.0,19.1813,19.2103,19.1741,19.203,83000.0
2014-07-31 15:00:00,26.52,26.57,26.5,26.56,70600.0,19.1958,19.232,19.1813,19.2247,70600.0
2014-07-31 15:30:00,26.55,26.61,26.53,26.56,229100.0,19.2175,19.2609,19.203,19.2247,229100.0
2014-08-01 09:30:00,26.43,26.56,26.35,26.5,79900.0,19.1306,19.2247,19.0727,19.1813,79900.0
2014-08-01 10:00:00,26.51,26.65,26.44,26.51,79000.0,19.1885,19.2899,19.1379,19.1885,79000.0
2014-08-01 10:30:00,26.5,26.53,26.46,26.47,94900.0,19.1813,19.203,19.1523,19.1596,94900.0
2014-08-01 11:00:00,26.46,26.46,26.22,26.29,73500.0,19.1523,19.1523,18.9786,19.0293,73500.0
2014-08-01 11:30:00,26.29,26.32,26.16,26.19,66200.0,19.0293,19.051,18.9352,18.9569,66200.0
2014-08-01 12:00:00,26.2,26.28,26.16,26.2,68300.0,18.9642,19.0221,18.9352,18.9642,68300.0
2014-08-01 12:30:00,26.2,26.24,26.15,26.19,35000.0,18.9642,18.9931,18.928,18.9569,35000.0
2014-08-01 13:00:00,26.2,26.27,26.16,26.27,36600.0,18.9642,19.0148,18.9352,19.0148,36600.0
2014-08-01 13:30:00,26.27,26.47,26.21,26.47,56300.0,19.0148,19.1596,18.9714,19.1596,56300.0
2014-08-01 14:00:00,26.48,26.51,26.41,26.41,44500.0,19.1668,19.1885,19.1162,19.1162,44500.0
2014-08-01 14:30:00,26.41,26.49,26.4,26.42,39700.0,19.1162,19.1741,19.1089,19.1234,39700.0
2014-08-01 15:00:00,26.41,26.48,26.36,26.42,59200.0,19.1162,19.1668,19.08,19.1234,59200.0
2014-08-01 15:30:00,26.42,26.48,26.36,26.47,177000.0,19.1234,19.1668,19.08,19.1596,177000.0
2014-08-04 09:30:00,26.58,26.73,26.44,26.46,23000.0,19.2392,19.3478,19.1379,19.1523,23000.0
2014-08-04 10:00:00,26.46,26.47,26.27,26.28,41300.0,19.1523,19.1596,19.0148,19.0221,41300.0
2014-08-04 10:30:00,26.27,26.29,26.17,26.2,26300.0,19.0148,19.0293,18.9424,18.9642,26300.0
2014-08-04 11:00:00,26.2,26.31,26.14,26.31,39400.0,18.9642,19.0438,18.9207,19.0438,39400.0
2014-08-04 11:30:00,26.33,26.36,26.26,26.28,20900.0,19.0582,19.08,19.0076,19.0221,20900.0
2014-08-04 12:00:00,26.28,26.45,26.27,26.44,34200.0,19.0221,19.1451,19.0148,19.1379,34200.0
2014-08-04 12:30:00,26.43,26.45,26.39,26.43,31400.0,19.1306,19.1451,19.1017,19.1306,31400.0
2014-08-04 13:00:00,26.43,26.44,26.38,26.43,17700.0,19.1306,19.1379,19.0944,19.1306,17700.0
2014-08-04 13:30:00,26.43,26.61,26.43,26.54,40400.0,19.1306,19.2609,19.1306,19.2103,40400.0
2014-08-04 14:00:00,26.55,26.57,26.48,26.53,67300.0,19.2175,19.232,19.1668,19.203,67300.0
2014-08-04 14:30:00,26.53,26.55,26.5,26.53,49200.0,19.203,19.2175,19.1813,19.203,49200.0
2014-08-04 15:00:00,26.53,26.61,26.53,26.61,46300.0,19.203,19.2609,19.203,19.2609,46300.0
2014-08-04 15:30:00,26.62,26.69,26.6,26.67,127200.0,19.2682,19.3188,19.2537,19.3043,127200.0
2014-08-05 09:30:00,26.56,26.66,26.45,26.61,23000.0,19.2247,19.2971,19.1451,19.2609,23000.0
2014-08-05 10:00:00,26.58,26.67,26.5,26.67,39600.0,19.2392,19.3043,19.1813,19.3043,39600.0
2014-08-05 10:30:00,26.69,26.74,26.69,26.71,14700.0,19.3188,19.355,19.3188,19.3333,14700.0
2014-08-05 11:00:00,26.71,26.75,26.65,26.68,27400.0,19.3333,19.3623,19.2899,19.3116,27400.0
2014-08-05 11:30:00,26.67,26.72,26.65,26.66,18300.0,19.3043,19.3405,19.2899,19.2971,18300.0
2014-08-05 12:00:00,26.67,26.72,26.62,26.65,20200.0,19.3043,19.3405,19.2682,19.2899,20200.0
2014-08-05 12:30:00,26.67,26.67,26.62,26.65,30900.0,19.3043,19.3043,19.2682,19.2899,30900.0
2014-08-05 13:00:00,26.66,26.69,26.46,26.54,69100.0,19.2971,19.3188,19.1523,19.2103,69100.0
2014-08-05 13:30:00,26.53,26.59,26.35,26.38,28400.0,19.203,19.2464,19.0727,19.0944,28400.0
2014-08-05 14:00:00,26.38,26.39,26.29,26.38,24200.0,19.0944,19.1017,19.0293,19.0944,24200.0
2014-08-05 14:30:00,26.39,26.43,26.39,26.4,23100.0,19.1017,19.1306,19.1017,19.1089,23100.0
2014-08-05 15:00:00,26.4,26.45,26.35,26.4,36700.0,19.1089,19.1451,19.0727,19.1089,36700.0
2014-08-05 15:30:00,26.41,26.54,26.41,26.49,85600.0,19.1162,19.2103,19.1162,19.1741,85600.0
2014-08-06 09:30:00,26.28,26.44,26.2,26.35,27200.0,19.0221,19.1379,18.9642,19.0727,27200.0
2014-08-06 10:00:00,26.38,26.64,26.38,26.64,43100.0,19.0944,19.2826,19.0944,19.2826,43100.0
2014-08-06 10:30:00,26.62,26.65,26.51,26.65,44800.0,19.2682,19.2899,19.1885,19.2899,44800.0
2014-08-06 11:00:00,26.65,26.65,26.45,26.46,28100.0,19.2899,19.2899,19.1451,19.1523,28100.0
2014-08-06 11:30:00,26.48,26.5,26.44,26.49,29400.0,19.1668,19.1813,19.1379,19.1741,29400.0
2014-08-06 12:00:00,26.5,26.58,26.45,26.52,16200.0,19.1813,19.2392,19.1451,19.1958,16200.0
2014-08-06 12:30:00,26.53,26.58,26.53,26.53,19100.0,19.203,19.2392,19.203,19.203,19100.0
2014-08-06 13:00:00,26.54,26.57,26.52,26.54,11300.0,19.2103,19.232,19.1958,19.2103,11300.0
2014-08-06 13:30:00,26.52,26.56,26.49,26.51,21800.0,19.1958,19.2247,19.1741,19.1885,21800.0
2014-08-06 14:00:00,26.51,26.57,26.49,26.57,20200.0,19.1885,19.232,19.1741,19.232,20200.0
2014-08-06 14:30:00,26.57,26.61,26.55,26.58,28400.0,19.232,19.2609,19.2175,19.2392,28400.0
2014-08-06 15:00:00,26.57,26.63,26.56,26.59,36800.0,19.232,19.2754,19.2247,19.2464,36800.0
2014-08-06 15:30:00,26.58,26.61,26.55,26.56,79300.0,19.2392,19.2609,19.2175,19.2247,79300.0
2014-08-07 09:30:00,26.38,26.4,26.26,26.4,20900.0,19.2414,19.256,19.1539,19.256,20900.0
2014-08-07 10:00:00,26.4,26.41,26.24,26.33,34800.0,19.256,19.2633,19.1393,19.205,34800.0
2014-08-07 10:30:00,26.31,26.4,26.22,26.24,18400.0,19.1904,19.256,19.1247,19.1393,18400.0
2014-08-07 11:00:00,26.25,26.26,26.11,26.19,27700.0,19.1466,19.1539,19.0445,19.1028,27700.0
2014-08-07 11:30:00,26.19,26.22,26.11,26.12,33900.0,19.1028,19.1247,19.0445,19.0518,33900.0
2014-08-07 12:00:00,26.11,26.13,26.04,26.09,12100.0,19.0445,19.0591,18.9934,19.0299,12100.0
2014-08-07 12:30:00,26.1,26.13,26.07,26.12,8100.0,19.0372,19.0591,19.0153,19.0518,8100.0
2014-08-07 13:00:00,26.12,26.2,26.12,26.16,15700.0,19.0518,19.1101,19.0518,19.081,15700.0
2014-08-07 13:30:00,26.15,26.19,26.15,26.18,10300.0,19.0737,19.1028,19.0737,19.0956,10300.0
2014-08-07 14:00:00,26.18,26.18,26.09,26.12,13500.0,19.0956,19.0956,19.0299,19.0518,13500.0
2014-08-07 14:30:00,26.1,26.11,26.06,26.06,15100.0,19.0372,19.0445,19.008,19.008,15100.0
2014-08-07 15:00:00,26.05,26.08,25.95,25.97,27900.0,19.0007,19.0226,18.9278,18.9424,27900.0
2014-08-07 15:30:00,25.98,26.02,25.95,25.97,63400.0,18.9497,18.9789,18.9278,18.9424,63400.0
2014-08-08 09:30:00,25.94,26.01,25.91,25.96,23400.0,18.9205,18.9716,18.8986,18.9351,23400.0
2014-08-08 10:00:00,25.95,26.06,25.86,25.94,26400.0,18.9278,19.008,18.8621,18.9205,26400.0
2014-08-08 10:30:00,25.91,25.98,25.89,25.94,51900.0,18.8986,18.9497,18.884,18.9205,51900.0
2014-08-08 11:00:00,25.92,26.13,25.91,26.12,14800.0,18.9059,19.0591,18.8986,19.0518,14800.0
2014-08-08 11:30:00,26.12,26.16,26.06,26.08,16700.0,19.0518,19.081,19.008,19.0226,16700.0
2014-08-08 12:00:00,26.08,26.08,25.97,25.97,10900.0,19.0226,19.0226,18.9424,18.9424,10900.0
2014-08-08 12:30:00,25.98,26.04,25.96,26.03,14400.0,18.9497,18.9934,18.9351,18.9861,14400.0
2014-08-08 13:00:00,26.03,26.2,26.03,26.19,7400.0,18.9861,19.1101,18.9861,19.1028,7400.0
2014-08-08 13:30:00,26.18,26.22,26.15,26.2,17500.0,19.0956,19.1247,19.0737,19.1101,17500.0
2014-08-08 14:00:00,26.21,26.24,26.17,26.2,11800.0,19.1174,19.1393,19.0883,19.1101,11800.0
2014-08-08 14:30:00,26.2,26.23,26.19,26.21,13000.0,19.1101,19.132,19.1028,19.1174,13000.0
2014-08-08 15:00:00,26.2,26.24,26.19,26.24,17200.0,19.1101,19.1393,19.1028,19.1393,17200.0
2014-08-08 15:30:00,26.24,26.27,26.22,26.27,72000.0,19.1393,19.1612,19.1247,19.1612,72000.0
2014-08-11 09:30:00,26.47,26.49,26.18,26.23,69000.0,19.3071,19.3217,19.0956,19.132,69000.0
2014-08-11 10:00:00,26.24,26.33,26.2,26.28,63100.0,19.1393,19.205,19.1101,19.1685,63100.0
2014-08-11 10:30:00,26.25,26.39,26.25,26.37,9200.0,19.1466,19.2487,19.1466,19.2341,9200.0
2014-08-11 11:00:00,26.35,26.49,26.35,26.4,20500.0,19.2196,19.3217,19.2196,19.256,20500.0
2014-08-11 11:30:00,26.39,26.42,26.31,26.31,18700.0,19.2487,19.2706,19.1904,19.1904,18700.0
2014-08-11 12:00:00,26.31,26.33,26.28,26.32,12800.0,19.1904,19.205,19.1685,19.1977,12800.0
2014-08-11 12:30:00,26.31,26.33,26.27,26.28,13800.0,19.1904,19.205,19.1612,19.1685,13800.0
2014-08-11 13:00:00,26.28,26.3,26.2,26.2,6100.0,19.1685,19.1831,19.1101,19.1101,6100.0
2014-08-11 13:30:00,26.21,26.23,26.17,26.19,13700.0,19.1174,19.132,19.0883,19.1028,13700.0
2014-08-11 14:00:00,26.19,26.19,26.13,26.13,17400.0,19.1028,19.1028,19.0591,19.0591,17400.0
2014-08-11 14:30:00,26.13,26.15,26.12,26.15,17600.0,19.0591,19.0737,19.0518,19.0737,17600.0
2014-08-11 15:00:00,26.15,26.16,26.12,26.12,41000.0,19.0737,19.081,19.0518,19.0518,41000.0
2014-08-11 15:30:00,26.12,26.23,26.12,26.23,171700.0,19.0518,19.132,19.0518,19.132,171700.0
2014-08-12 09:30:00,26.11,26.13,25.34,25.36,197700.0,19.0445,19.0591,18.4829,18.4975,197700.0
2014-08-12 10:00:00,25.37,25.45,25.3,25.35,159700.0,18.5047,18.5631,18.4537,18.4902,159700.0
2014-08-12 10:30:00,25.37,25.48,25.34,25.38,91300.0,18.5047,18.585,18.4829,18.512,91300.0
2014-08-12 11:00:00,25.38,25.38,25.26,25.26,75100.0,18.512,18.512,18.4245,18.4245,75100.0
2014-08-12 11:30:00,25.27,25.42,25.23,25.37,76900.0,18.4318,18.5412,18.4026,18.5047,76900.0
2014-08-12 12:00:00,25.38,25.41,25.34,25.39,84600.0,18.512,18.5339,18.4829,18.5193,84600.0
2014-08-12 12:30:00,25.4,25.53,25.39,25.52,70200.0,18.5266,18.6214,18.5193,18.6142,70200.0
2014-08-12 13:00:00,25.52,25.56,25.49,25.56,87700.0,18.6142,18.6433,18.5923,18.6433,87700.0
2014-08-12 13:30:00,25.55,25.56,25.46,25.54,100200.0,18.636,18.6433,18.5704,18.6287,100200.0
2014-08-12 14:00:00,25.54,25.55,25.5,25.51,94600.0,18.6287,18.636,18.5996,18.6069,94600.0
2014-08-12 14:30:00,25.51,25.59,25.49,25.57,90200.0,18.6069,18.6652,18.5923,18.6506,90200.0
2014-08-12 15:00:00,25.57,25.63,25.56,25.6,88800.0,18.6506,18.6944,18.6433,18.6725,88800.0
2014-08-12 15:30:00,25.6,25.7,25.59,25.65,279100.0,18.6725,18.7454,18.6652,18.709,279100.0
2014-08-13 09:30:00,25.76,25.86,25.67,25.71,59300.0,18.7892,18.8621,18.7236,18.7527,59300.0
2014-08-13 10:00:00,25.69,25.71,25.57,25.63,61000.0,18.7382,18.7527,18.6506,18.6944,61000.0
2014-08-13 10:30:00,25.64,25.87,25.63,25.82,71600.0,18.7017,18.8694,18.6944,18.833,71600.0
2014-08-13 11:00:00,25.83,26.07,25.83,26.04,39700.0,18.8403,19.0153,18.8403,18.9934,39700.0
2014-08-13 11:30:00,26.04,26.07,25.96,26.07,36500.0,18.9934,19.0153,18.9351,19.0153,36500.0
2014-08-13 12:00:00,26.07,26.07,25.94,25.95,23600.0,19.0153,19.0153,18.9205,18.9278,23600.0
2014-08-13 12:30:00,25.95,25.97,25.9,25.9,55100.0,18.9278,18.9424,18.8913,18.8913,55100.0
2014-08-13 13:00:00,25.91,25.92,25.88,25.89,30000.0,18.8986,18.9059,18.8767,18.884,30000.0
2014-08-13 13:30:00,25.89,25.98,25.89,25.97,24200.0,18.884,18.9497,18.884,18.9424,24200.0
2014-08-13 14:00:00,25.97,25.98,25.92,25.97,52800.0,18.9424,18.9497,18.9059,18.9424,52800.0
2014-08-13 14:30:00,25.97,26.05,25.97,26.04,29000.0,18.9424,19.0007,18.9424,18.9934,29000.0
2014-08-13 15:00:00,26.04,26.09,26.02,26.09,34300.0,18.9934,19.0299,18.9789,19.0299,34300.0
2014-08-13 15:30:00,26.08,26.17,26.08,26.13,121200.0,19.0226,19.0883,19.0226,19.0591,121200.0
2014-08-14 09:30:00,26.2,26.25,26.11,26.24,16100.0,19.1101,19.1466,19.0445,19.1393,16100.0
2014-08-14 10:00:00,26.22,26.31,26.18,26.3,19600.0,19.1247,19.1904,19.0956,19.1831,19600.0
2014-08-14 10:30:00,26.3,26.41,26.3,26.4,28700.0,19.1831,19.2633,19.1831,19.256,28700.0
2014-08-14 11:00:00,26.4,26.47,26.39,26.45,50300.0,19.256,19.3071,19.2487,19.2925,50300.0
2014-08-14 11:30:00,26.45,26.54,26.45,26.54,23400.0,19.2925,19.3581,19.2925,19.3581,23400.0
2014-08-14 12:00:00,26.55,26.61,26.53,26.6,30000.0,19.3654,19.4092,19.3508,19.4019,30000.0
2014-08-14 12:30:00,26.6,26.63,26.55,26.57,29000.0,19.4019,19.4238,19.3654,19.38,29000.0
2014-08-14 13:00:00,26.58,26.61,26.57,26.6,38000.0,19.3873,19.4092,19.38,19.4019,38000.0
2014-08-14 13:30:00,26.59,26.7,26.59,26.66,72200.0,19.3946,19.4748,19.3946,19.4457,72200.0
2014-08-14 14:00:00,26.66,26.7,26.64,26.67,61100.0,19.4457,19.4748,19.4311,19.453,61100.0
2014-08-14 14:30:00,26.68,26.69,26.68,26.68,13900.0,19.4603,19.4675,19.4603,19.4603,13900.0
2014-08-14 15:00:00,26.68,26.77,26.68,26.75,67700.0,19.4603,19.5259,19.4603,19.5113,67700.0
2014-08-14 15:30:00,26.75,26.75,26.68,26.73,103700.0,19.5113,19.5113,19.4603,19.4967,103700.0
2014-08-15 09:30:00,26.94,26.99,26.8,26.95,88900.0,19.6499,19.6864,19.5478,19.6572,88900.0
2014-08-15 10:00:00,26.95,27.01,26.9,26.96,46900.0,19.6572,19.701,19.6207,19.6645,46900.0
2014-08-15 10:30:00,26.97,27.01,26.76,26.88,80700.0,19.6718,19.701,19.5186,19.6061,80700.0
2014-08-15 11:00:00,26.86,26.91,26.69,26.75,144900.0,19.5915,19.628,19.4675,19.5113,144900.0
2014-08-15 11:30:00,26.75,26.8,26.66,26.74,41900.0,19.5113,19.5478,19.4457,19.504,41900.0
2014-08-15 12:00:00,26.72,26.82,26.69,26.82,41400.0,19.4894,19.5624,19.4675,19.5624,41400.0
2014-08-15 12:30:00,26.82,26.85,26.77,26.84,30000.0,19.5624,19.5842,19.5259,19.577,30000.0
2014-08-15 13:00:00,26.81,26.83,26.67,26.67,46200.0,19.5551,19.5697,19.453,19.453,46200.0
2014-08-15 13:30:00,26.68,26.71,26.5,26.6,38700.0,19.4603,19.4821,19.329,19.4019,38700.0
2014-08-15 14:00:00,26.6,26.71,26.6,26.7,40200.0,19.4019,19.4821,19.4019,19.4748,40200.0
2014-08-15 14:30:00,26.7,26.78,26.7,26.78,45900.0,19.4748,19.5332,19.4748,19.5332,45900.0
2014-08-15 15:00:00,26.78,26.82,26.75,26.78,43400.0,19.5332,19.5624,19.5113,19.5332,43400.0
2014-08-15 15:30:00,26.77,26.85,26.76,26.84,96500.0,19.5259,19.5842,19.5186,19.577,96500.0
2014-08-18 09:30:00,27.0,27.1,26.94,26.94,30500.0,19.6937,19.7666,19.6499,19.6499,30500.0
2014-08-18 10:00:00,26.95,27.1,26.9,27.08,35300.0,19.6572,19.7666,19.6207,19.752,35300.0
2014-08-18 10:30:00,27.09,27.12,27.06,27.1,49200.0,19.7593,19.7812,19.7374,19.7666,49200.0
2014-08-18 11:00:00,27.11,27.12,27.07,27.1,24100.0,19.7739,19.7812,19.7447,19.7666,24100.0
2014-08-18 11:30:00,27.1,27.12,27.04,27.08,31400.0,19.7666,19.7812,19.7228,19.752,31400.0
2014-08-18 12:00:00,27.08,27.12,27.08,27.08,21300.0,19.752,19.7812,19.752,19.752,21300.0
2014-08-18 12:30:00,27.08,27.08,27.02,27.04,48500.0,19.752,19.752,19.7082,19.7228,48500.0
2014-08-18 13:00:00,27.04,27.06,27.03,27.05,29200.0,19.7228,19.7374,19.7155,19.7301,29200.0
2014-08-18 13:30:00,27.05,27.06,26.93,26.93,33100.0,19.7301,19.7374,19.6426,19.6426,33100.0
2014-08-18 14:00:00,26.93,26.96,26.88,26.93,59300.0,19.6426,19.6645,19.6061,19.6426,59300.0
2014-08-18 14:30:00,26.93,26.96,26.91,26.94,48000.0,19.6426,19.6645,19.628,19.6499,48000.0
2014-08-18 15:00:00,26.94,26.98,26.93,26.98,36800.0,19.6499,19.6791,19.6426,19.6791,36800.0
2014-08-18 15:30:00,26.98,27.02,26.95,27.02,79000.0,19.6791,19.7082,19.6572,19.7082,79000.0
2014-08-19 09:30:00,27.04,27.15,26.98,27.14,14600.0,19.7228,19.8031,19.6791,19.7958,14600.0
2014-08-19 10:00:00,27.14,27.17,27.09,27.16,40500.0,19.7958,19.8177,19.7593,19.8104,40500.0
2014-08-19 10:30:00,27.15,27.15,27.03,27.07,39900.0,19.8031,19.8031,19.7155,19.7447,39900.0
2014-08-19 11:00:00,27.08,27.12,27.05,27.11,35000.0,19.752,19.7812,19.7301,19.7739,35000.0
2014-08-19 11:30:00,27.12,27.16,27.06,27.14,35200.0,19.7812,19.8104,19.7374,19.7958,35200.0
2014-08-19 12:00:00,27.14,27.16,27.11,27.16,24700.0,19.7958,19.8104,19.7739,19.8104,24700.0
2014-08-19 12:30:00,27.15,27.15,27.1,27.1,33400.0,19.8031,19.8031,19.7666,19.7666,33400.0
2014-08-19 13:00:00,27.12,27.14,27.08,27.1,15700.0,19.7812,19.7958,19.752,19.7666,15700.0
2014-08-19 13:30:00,27.11,27.11,27.05,27.08,24400.0,19.7739,19.7739,19.7301,19.752,24400.0
2014-08-19 14:00:00,27.07,27.14,27.07,27.13,28400.0,19.7447,19.7958,19.7447,19.7885,28400.0
2014-08-19 14:30:00,27.13,27.16,27.12,27.16,24600.0,19.7885,19.8104,19.7812,19.8104,24600.0
2014-08-19 15:00:00,27.16,27.18,27.14,27.18,31600.0,19.8104,19.8249,19.7958,19.8249,31600.0
2014-08-19 15:30:00,27.18,27.21,27.17,27.17,74100.0,19.8249,19.8468,19.8177,19.8177,74100.0
2014-08-20 09:30:00,27.11,27.25,27.03,27.21,35400.0,19.7739,19.876,19.7155,19.8468,35400.0
2014-08-20 10:00:00,27.22,27.29,27.2,27.28,20500.0,19.8541,19.9052,19.8395,19.8979,20500.0
2014-08-20 10:30:00,27.28,27.3,27.21,27.28,24500.0,19.8979,19.9125,19.8468,19.8979,24500.0
2014-08-20 11:00:00,27.28,27.34,27.28,27.34,15300.0,19.8979,19.9417,19.8979,19.9417,15300.0
2014-08-20 11:30:00,27.33,27.38,27.33,27.36,17500.0,19.9344,19.9708,19.9344,19.9562,17500.0
2014-08-20 12:00:00,27.35,27.36,27.33,27.35,22600.0,19.9489,19.9562,19.9344,19.9489,22600.0
2014-08-20 12:30:00,27.36,27.38,27.32,27.37,63500.0,19.9562,19.9708,19.9271,19.9635,63500.0
2014-08-20 13:00:00,27.37,27.37,27.34,27.34,16800.0,19.9635,19.9635,19.9417,19.9417,16800.0
2014-08-20 13:30:00,27.34,27.37,27.33,27.35,30600.0,19.9417,19.9635,19.9344,19.9489,30600.0
2014-08-20 14:00:00,27.35,27.37,27.24,27.32,61900.0,19.9489,19.9635,19.8687,19.9271,61900.0
2014-08-20 14:30:00,27.31,27.42,27.31,27.42,35800.0,19.9198,20.0,19.9198,20.0,35800.0
2014-08-20 15:00:00,27.42,27.45,27.4,27.41,41000.0,20.0,20.0219,19.9854,19.9927,41000.0
2014-08-20 15:30:00,27.41,27.41,27.34,27.37,108100.0,19.9927,19.9927,19.9417,19.9635,108100.0
2014-08-21 09:30:00,27.32,27.44,27.24,27.43,28000.0,19.9271,20.0146,19.8687,20.0073,28000.0
2014-08-21 10:00:00,27.41,27.43,27.32,27.36,87100.0,19.9927,20.0073,19.9271,19.9562,87100.0
2014-08-21 10:30:00,27.37,27.44,27.36,27.42,16300.0,19.9635,20.0146,19.9562,20.0,16300.0
2014-08-21 11:00:00,27.41,27.46,27.4,27.43,26200.0,19.9927,20.0292,19.9854,20.0073,26200.0
2014-08-21 11:30:00,27.43,27.46,27.41,27.41,16000.0,20.0073,20.0292,19.9927,19.9927,16000.0
2014-08-21 12:00:00,27.41,27.48,27.41,27.46,24700.0,19.9927,20.0438,19.9927,20.0292,24700.0
2014-08-21 12:30:00,27.46,27.47,27.41,27.43,15900.0,20.0292,20.0365,19.9927,20.0073,15900.0
2014-08-21 13:00:00,27.42,27.48,27.42,27.47,11700.0,20.0,20.0438,20.0,20.0365,11700.0
2014-08-21 13:30:00,27.47,27.5,27.45,27.48,28200.0,20.0365,20.0584,20.0219,20.0438,28200.0
2014-08-21 14:00:00,27.48,27.52,27.44,27.5,27700.0,20.0438,20.0729,20.0146,20.0584,27700.0
2014-08-21 14:30:00,27.51,27.54,27.5,27.53,25300.0,20.0656,20.0875,20.0584,20.0802,25300.0
2014-08-21 15:00:00,27.53,27.56,27.51,27.54,22200.0,20.0802,20.1021,20.0656,20.0875,22200.0
2014-08-21 15:30:00,27.54,27.54,27.45,27.46,59600.0,20.0875,20.0875,20.0219,20.0292,59600.0
2014-08-22 09:30:00,27.46,27.57,27.38,27.54,34700.0,20.0292,20.1094,19.9708,20.0875,34700.0
2014-08-22 10:00:00,27.56,27.61,27.52,27.6,31000.0,20.1021,20.1386,20.0729,20.1313,31000.0
2014-08-22 10:30:00,27.61,27.66,27.58,27.6,129500.0,20.1386,20.1751,20.1167,20.1313,129500.0
2014-08-22 11:00:00,27.6,27.63,27.55,27.58,40100.0,20.1313,20.1532,20.0948,20.1167,40100.0
2014-08-22 11:30:00,27.59,27.59,27.53,27.55,21600.0,20.124,20.124,20.0802,20.0948,21600.0
2014-08-22 12:00:00,27.55,27.62,27.55,27.62,31300.0,20.0948,20.1459,20.0948,20.1459,31300.0
2014-08-22 12:30:00,27.62,27.65,27.61,27.64,19100.0,20.1459,20.1678,20.1386,20.1605,19100.0
2014-08-22 13:00:00,27.65,27.68,27.65,27.65,19400.0,20.1678,20.1896,20.1678,20.1678,19400.0
2014-08-22 13:30:00,27.66,27.72,27.66,27.7,16300.0,20.1751,20.2188,20.1751,20.2042,16300.0
2014-08-22 14:00:00,27.7,27.75,27.7,27.72,26600.0,20.2042,20.2407,20.2042,20.2188,26600.0
2014-08-22 14:30:00,27.72,27.74,27.7,27.73,20000.0,20.2188,20.2334,20.2042,20.2261,20000.0
2014-08-22 15:00:00,27.73,27.77,27.72,27.75,35500.0,20.2261,20.2553,20.2188,20.2407,35500.0
2014-08-22 15:30:00,27.75,27.75,27.65,27.67,83400.0,20.2407,20.2407,20.1678,20.1824,83400.0
2014-08-25 09:30:00,27.73,27.89,27.59,27.7,132400.0,20.2261,20.3428,20.124,20.2042,132400.0
2014-08-25 10:00:00,27.68,27.72,27.63,27.7,23300.0,20.1896,20.2188,20.1532,20.2042,23300.0
2014-08-25 10:30:00,27.7,27.73,27.67,27.68,24700.0,20.2042,20.2261,20.1824,20.1896,24700.0
2014-08-25 11:00:00,27.69,27.71,27.65,27.69,30900.0,20.1969,20.2115,20.1678,20.1969,30900.0
2014-08-25 11:30:00,27.68,27.71,27.57,27.63,31200.0,20.1896,20.2115,20.1094,20.1532,31200.0
2014-08-25 12:00:00,27.63,27.71,27.63,27.63,40900.0,20.1532,20.2115,20.1532,20.1532,40900.0
2014-08-25 12:30:00,27.63,27.69,27.59,27.64,35400.0,20.1532,20.1969,20.124,20.1605,35400.0
2014-08-25 13:00:00,27.64,27.64,27.56,27.58,23400.0,20.1605,20.1605,20.1021,20.1167,23400.0
2014-08-25 13:30:00,27.55,27.55,27.5,27.51,19100.0,20.0948,20.0948,20.0584,20.0656,19100.0
2014-08-25 14:00:00,27.52,27.6,27.5,27.6,40000.0,20.0729,20.1313,20.0584,20.1313,40000.0
2014-08-25 14:30:00,27.59,27.65,27.57,27.61,47300.0,20.124,20.1678,20.1094,20.1386,47300.0
2014-08-25 15:00:00,27.61,27.63,27.56,27.58,40000.0,20.1386,20.1532,20.1021,20.1167,40000.0
2014-08-25 15:30:00,27.58,27.62,27.57,27.58,84700.0,20.1167,20.1459,20.1094,20.1167,84700.0
2014-08-26 09:30:00,27.62,27.74,27.27,27.59,206200.0,20.1459,20.2334,19.8906,20.124,206200.0
2014-08-26 10:00:00,27.6,27.65,27.49,27.51,15300.0,20.1313,20.1678,20.0511,20.0656,15300.0
2014-08-26 10:30:00,27.52,27.58,27.5,27.54,9900.0,20.0729,20.1167,20.0584,20.0875,9900.0
2014-08-26 11:00:00,27.55,27.56,27.45,27.56,32200.0,20.0948,20.1021,20.0219,20.1021,32200.0
2014-08-26 11:30:00,27.55,27.56,27.41,27.41,15600.0,20.0948,20.1021,19.9927,19.9927,15600.0
2014-08-26 12:00:00,27.41,27.44,27.39,27.42,19500.0,19.9927,20.0146,19.9781,20.0,19500.0
2014-08-26 12:30:00,27.42,27.44,27.32,27.32,43500.0,20.0,20.0146,19.9271,19.9271,43500.0
2014-08-26 13:00:00,27.33,27.4,27.31,27.39,62200.0,19.9344,19.9854,19.9198,19.9781,62200.0
2014-08-26 13:30:00,27.4,27.42,27.36,27.39,12900.0,19.9854,20.0,19.9562,19.9781,12900.0
2014-08-26 14:00:00,27.4,27.41,27.37,27.38,16200.0,19.9854,19.9927,19.9635,19.9708,16200.0
2014-08-26 14:30:00,27.38,27.47,27.38,27.47,24700.0,19.9708,20.0365,19.9708,20.0365,24700.0
2014-08-26 15:00:00,27.46,27.49,27.43,27.44,31700.0,20.0292,20.0511,20.0073,20.0146,31700.0
2014-08-26 15:30:00,27.44,27.48,27.4,27.48,63200.0,20.0146,20.0438,19.9854,20.0438,63200.0
2014-08-27 09:30:00,27.53,27.54,27.2,27.22,91400.0,20.0802,20.0875,19.8395,19.8541,91400.0
2014-08-27 10:00:00,27.2,27.2,26.98,26.98,140400.0,19.8395,19.8395,19.6791,19.6791,140400.0
2014-08-27 10:30:00,26.97,27.1,26.96,27.09,48900.0,19.6718,19.7666,19.6645,19.7593,48900.0
2014-08-27 11:00:00,27.09,27.1,27.01,27.05,43100.0,19.7593,19.7666,19.701,19.7301,43100.0
2014-08-27 11:30:00,27.05,27.06,26.99,26.99,59800.0,19.7301,19.7374,19.6864,19.6864,59800.0
2014-08-27 12:00:00,26.99,27.08,26.98,27.06,48300.0,19.6864,19.752,19.6791,19.7374,48300.0
2014-08-27 12:30:00,27.05,27.06,27.0,27.03,32600.0,19.7301,19.7374,19.6937,19.7155,32600.0
2014-08-27 13:00:00,27.02,27.05,26.98,27.05,35400.0,19.7082,19.7301,19.6791,19.7301,35400.0
2014-08-27 13:30:00,27.05,27.07,27.03,27.07,46800.0,19.7301,19.7447,19.7155,19.7447,46800.0
2014-08-27 14:00:00,27.07,27.07,26.98,26.99,51700.0,19.7447,19.7447,19.6791,19.6864,51700.0
2014-08-27 14:30:00,26.99,27.0,26.96,26.97,58000.0,19.6864,19.6937,19.6645,19.6718,58000.0
2014-08-27 15:00:00,26.96,27.01,26.92,27.01,54600.0,19.6645,19.701,19.6353,19.701,54600.0
2014-08-27 15:30:00,27.01,27.04,26.96,27.02,206900.0,19.701,19.7228,19.6645,19.7082,206900.0
2014-08-28 09:30:00,26.89,27.01,26.78,27.0,25900.0,19.6134,19.701,19.5332,19.6937,25900.0
2014-08-28 10:00:00,27.0,27.02,26.87,26.99,22000.0,19.6937,19.7082,19.5988,19.6864,22000.0
2014-08-28 10:30:00,26.99,27.11,26.98,27.07,24000.0,19.6864,19.7739,19.6791,19.7447,24000.0
2014-08-28 11:00:00,27.07,27.1,27.04,27.05,19100.0,19.7447,19.7666,19.7228,19.7301,19100.0
2014-08-28 11:30:00,27.05,27.12,27.04,27.11,73500.0,19.7301,19.7812,19.7228,19.7739,73500.0
2014-08-28 12:00:00,27.12,27.19,27.12,27.17,41000.0,19.7812,19.8322,19.7812,19.8177,41000.0
2014-08-28 12:30:00,27.16,27.16,27.11,27.14,19000.0,19.8104,19.8104,19.7739,19.7958,19000.0
2014-08-28 13:00:00,27.15,27.16,27.11,27.13,24400.0,19.8031,19.8104,19.7739,19.7885,24400.0
2014-08-28 13:30:00,27.13,27.2,27.13,27.17,11000.0,19.7885,19.8395,19.7885,19.8177,11000.0
2014-08-28 14:00:00,27.16,27.17,27.11,27.14,15700.0,19.8104,19.8177,19.7739,19.7958,15700.0
2014-08-28 14:30:00,27.14,27.14,27.08,27.08,14100.0,19.7958,19.7958,19.752,19.752,14100.0
2014-08-28 15:00:00,27.08,27.14,27.07,27.14,26800.0,19.752,19.7958,19.7447,19.7958,26800.0
2014-08-28 15:30:00,27.13,27.22,27.13,27.19,92600.0,19.7885,19.8541,19.7885,19.8322,92600.0
2014-08-29 09:30:00,27.19,27.23,26.95,27.02,49800.0,19.8322,19.8614,19.6572,19.7082,49800.0
2014-08-29 10:00:00,27.02,27.12,26.94,27.09,81400.0,19.7082,19.7812,19.6499,19.7593,81400.0
2014-08-29 10:30:00,27.09,27.18,27.06,27.15,64600.0,19.7593,19.8249,19.7374,19.8031,64600.0
2014-08-29 11:00:00,27.16,27.17,27.1,27.15,20200.0,19.8104,19.8177,19.7666,19.8031,20200.0
2014-08-29 11:30:00,27.16,27.2,27.16,27.2,14900.0,19.8104,19.8395,19.8104,19.8395,14900.0
2014-08-29 12:00:00,27.19,27.2,27.14,27.2,18800.0,19.8322,19.8395,19.7958,19.8395,18800.0
2014-08-29 12:30:00,27.19,27.37,27.19,27.22,78700.0,19.8322,19.9635,19.8322,19.8541,78700.0
2014-08-29 13:00:00,27.21,27.28,27.19,27.23,21600.0,19.8468,19.8979,19.8322,19.8614,21600.0
2014-08-29 13:30:00,27.24,27.27,27.2,27.27,12600.0,19.8687,19.8906,19.8395,19.8906,12600.0
2014-08-29 14:00:00,27.27,27.34,27.2,27.24,54700.0,19.8906,19.9417,19.8395,19.8687,54700.0
2014-08-29 14:30:00,27.23,27.25,27.15,27.18,52400.0,19.8614,19.876,19.8031,19.8249,52400.0
2014-08-29 15:00:00,27.18,27.23,27.16,27.23,32600.0,19.8249,19.8614,19.8104,19.8614,32600.0
2014-08-29 15:30:00,27.22,27.31,27.22,27.28,120500.0,19.8541,19.9198,19.8541,19.8979,120500.0
2014-09-02 09:30:00,27.33,27.5,27.29,27.49,60700.0,19.9344,20.0584,19.9052,20.0511,60700.0
2014-09-02 10:00:00,27.49,27.8,27.47,27.79,232600.0,20.0511,20.2772,20.0365,20.2699,232600.0
2014-09-02 10:30:00,27.77,27.84,27.64,27.67,92500.0,20.2553,20.3063,20.1605,20.1824,92500.0
2014-09-02 11:00:00,27.66,27.67,27.44,27.48,32400.0,20.1751,20.1824,20.0146,20.0438,32400.0
2014-09-02 11:30:00,27.46,27.55,27.45,27.46,22300.0,20.0292,20.0948,20.0219,20.0292,22300.0
2014-09-02 12:00:00,27.46,27.56,27.46,27.53,51200.0,20.0292,20.1021,20.0292,20.0802,51200.0
2014-09-02 12:30:00,27.54,27.54,27.45,27.47,12100.0,20.0875,20.0875,20.0219,20.0365,12100.0
2014-09-02 13:00:00,27.47,27.54,27.45,27.48,18000.0,20.0365,20.0875,20.0219,20.0438,18000.0
2014-09-02 13:30:00,27.49,27.54,27.47,27.53,16100.0,20.0511,20.0875,20.0365,20.0802,16100.0
2014-09-02 14:00:00,27.52,27.63,27.52,27.62,17000.0,20.0729,20.1532,20.0729,20.1459,17000.0
2014-09-02 14:30:00,27.63,27.66,27.59,27.64,20000.0,20.1532,20.1751,20.124,20.1605,20000.0
2014-09-02 15:00:00,27.64,27.64,27.54,27.58,55100.0,20.1605,20.1605,20.0875,20.1167,55100.0
2014-09-02 15:30:00,27.58,27.6,27.5,27.52,109400.0,20.1167,20.1313,20.0584,20.0729,109400.0
2014-09-03 09:30:00,27.68,27.73,27.65,27.71,19900.0,20.1896,20.2261,20.1678,20.2115,19900.0
2014-09-03 10:00:00,27.72,27.84,27.69,27.71,36800.0,20.2188,20.3063,20.1969,20.2115,36800.0
2014-09-03 10:30:00,27.72,27.77,27.71,27.75,36800.0,20.2188,20.2553,20.2115,20.2407,36800.0
2014-09-03 11:00:00,27.75,27.76,27.67,27.68,30700.0,20.2407,20.248,20.1824,20.1896,30700.0
2014-09-03 11:30:00,27.67,27.7,27.66,27.66,32700.0,20.1824,20.2042,20.1751,20.1751,32700.0
2014-09-03 12:00:00,27.66,27.71,27.65,27.71,27400.0,20.1751,20.2115,20.1678,20.2115,27400.0
2014-09-03 12:30:00,27.71,27.75,27.71,27.73,16300.0,20.2115,20.2407,20.2115,20.2261,16300.0
2014-09-03 13:00:00,27.73,27.74,27.71,27.71,13000.0,20.2261,20.2334,20.2115,20.2115,13000.0
2014-09-03 13:30:00,27.71,27.72,27.69,27.71,31200.0,20.2115,20.2188,20.1969,20.2115,31200.0
2014-09-03 14:00:00,27.7,27.74,27.67,27.67,28100.0,20.2042,20.2334,20.1824,20.1824,28100.0
2014-09-03 14:30:00,27.68,27.71,27.67,27.71,41100.0,20.1896,20.2115,20.1824,20.2115,41100.0
2014-09-03 15:00:00,27.7,27.71,27.67,27.69,49000.0,20.2042,20.2115,20.1824,20.1969,49000.0
2014-09-03 15:30:00,27.7,27.78,27.67,27.76,259400.0,20.2042,20.2626,20.1824,20.248,259400.0
2014-09-04 09:30:00,27.75,27.93,27.73,27.86,10100.0,20.2407,20.372,20.2261,20.3209,10100.0
2014-09-04 10:00:00,27.86,27.92,27.83,27.89,11100.0,20.3209,20.3647,20.2991,20.3428,11100.0
2014-09-04 10:30:00,27.9,27.93,27.85,27.88,33900.0,20.3501,20.372,20.3136,20.3355,33900.0
2014-09-04 11:00:00,27.87,28.08,27.86,28.06,136400.0,20.3282,20.4814,20.3209,20.4668,136400.0
2014-09-04 11:30:00,28.04,28.06,28.02,28.03,13600.0,20.4522,20.4668,20.4376,20.4449,13600.0
2014-09-04 12:00:00,28.03,28.07,28.02,28.06,25000.0,20.4449,20.4741,20.4376,20.4668,25000.0
2014-09-04 12:30:00,28.05,28.08,27.98,27.98,21100.0,20.4595,20.4814,20.4085,20.4085,21100.0
2014-09-04 13:00:00,27.99,28.04,27.98,28.02,14600.0,20.4158,20.4522,20.4085,20.4376,14600.0
2014-09-04 13:30:00,28.02,28.03,27.93,27.95,27300.0,20.4376,20.4449,20.372,20.3866,27300.0
2014-09-04 14:00:00,27.94,27.96,27.85,27.86,25800.0,20.3793,20.3939,20.3136,20.3209,25800.0
2014-09-04 14:30:00,27.86,27.87,27.8,27.8,22900.0,20.3209,20.3282,20.2772,20.2772,22900.0
2014-09-04 15:00:00,27.79,27.8,27.69,27.72,39900.0,20.2699,20.2772,20.1969,20.2188,39900.0
2014-09-04 15:30:00,27.73,27.74,27.65,27.7,130800.0,20.2261,20.2334,20.1678,20.2042,130800.0
2014-09-05 09:30:00,27.62,27.78,27.51,27.72,23300.0,20.1459,20.2626,20.0656,20.2188,23300.0
2014-09-05 10:00:00,27.72,27.74,27.57,27.61,9500.0,20.2188,20.2334,20.1094,20.1386,9500.0
2014-09-05 10:30:00,27.61,27.65,27.5,27.59,50300.0,20.1386,20.1678,20.0584,20.124,50300.0
2014-09-05 11:00:00,27.6,27.64,27.55,27.59,26200.0,20.1313,20.1605,20.0948,20.124,26200.0
2014-09-05 11:30:00,27.58,27.6,27.55,27.58,19000.0,20.1167,20.1313,20.0948,20.1167,19000.0
2014-09-05 12:00:00,27.58,27.62,27.56,27.59,14300.0,20.1167,20.1459,20.1021,20.124,14300.0
2014-09-05 12:30:00,27.58,27.61,27.58,27.58,15100.0,20.1167,20.1386,20.1167,20.1167,15100.0
2014-09-05 13:00:00,27.58,27.61,27.56,27.57,12300.0,20.1167,20.1386,20.1021,20.1094,12300.0
2014-09-05 13:30:00,27.57,27.6,27.55,27.57,22500.0,20.1094,20.1313,20.0948,20.1094,22500.0
2014-09-05 14:00:00,27.57,27.58,27.54,27.55,30000.0,20.1094,20.1167,20.0875,20.0948,30000.0
2014-09-05 14:30:00,27.54,27.56,27.53,27.55,30900.0,20.0875,20.1021,20.0802,20.0948,30900.0
2014-09-05 15:00:00,27.55,27.55,27.52,27.53,28100.0,20.0948,20.0948,20.0729,20.0802,28100.0
2014-09-05 15:30:00,27.52,27.56,27.51,27.56,60200.0,20.0729,20.1021,20.0656,20.1021,60200.0
2014-09-08 09:30:00,27.52,27.67,27.4,27.56,20300.0,20.0729,20.1824,19.9854,20.1021,20300.0
2014-09-08 10:00:00,27.58,27.59,27.43,27.45,11400.0,20.1167,20.124,20.0073,20.0219,11400.0
2014-09-08 10:30:00,27.45,27.45,27.25,27.33,35500.0,20.0219,20.0219,19.876,19.9344,35500.0
2014-09-08 11:00:00,27.34,27.41,27.31,27.37,17300.0,19.9417,19.9927,19.9198,19.9635,17300.0
2014-09-08 11:30:00,27.35,27.37,27.25,27.27,37700.0,19.9489,19.9635,19.876,19.8906,37700.0
2014-09-08 12:00:00,27.27,27.31,27.25,27.3,20700.0,19.8906,19.9198,19.876,19.9125,20700.0
2014-09-08 12:30:00,27.3,27.33,27.29,27.3,12000.0,19.9125,19.9344,19.9052,19.9125,12000.0
2014-09-08 13:00:00,27.29,27.3,27.14,27.14,33300.0,19.9052,19.9125,19.7958,19.7958,33300.0
2014-09-08 13:30:00,27.15,27.18,27.14,27.15,16700.0,19.8031,19.8249,19.7958,19.8031,16700.0
2014-09-08 14:00:00,27.15,27.2,27.14,27.19,21800.0,19.8031,19.8395,19.7958,19.8322,21800.0
2014-09-08 14:30:00,27.19,27.22,27.18,27.18,25100.0,19.8322,19.8541,19.8249,19.8249,25100.0
2014-09-08 15:00:00,27.19,27.22,27.16,27.16,39300.0,19.8322,19.8541,19.8104,19.8104,39300.0
2014-09-08 15:30:00,27.16,27.22,27.15,27.21,86300.0,19.8104,19.8541,19.8031,19.8468,86300.0
2014-09-09 09:30:00,27.16,27.21,26.88,26.89,19600.0,19.8104,19.8468,19.6061,19.6134,19600.0
2014-09-09 10:00:00,26.88,26.95,26.83,26.92,12800.0,19.6061,19.6572,19.5697,19.6353,12800.0
2014-09-09 10:30:00,26.94,27.01,26.89,26.98,72900.0,19.6499,19.701,19.6134,19.6791,72900.0
2014-09-09 11:00:00,26.99,27.05,26.98,27.0,15500.0,19.6864,19.7301,19.6791,19.6937,15500.0
2014-09-09 11:30:00,27.01,27.01,26.88,26.9,14600.0,19.701,19.701,19.6061,19.6207,14600.0
2014-09-09 12:00:00,26.9,26.9,26.84,26.85,20900.0,19.6207,19.6207,19.577,19.5842,20900.0
2014-09-09 12:30:00,26.86,26.89,26.82,26.87,32400.0,19.5915,19.6134,19.5624,19.5988,32400.0
2014-09-09 13:00:00,26.87,26.98,26.85,26.95,39300.0,19.5988,19.6791,19.5842,19.6572,39300.0
2014-09-09 13:30:00,26.95,27.07,26.94,27.01,17200.0,19.6572,19.7447,19.6499,19.701,17200.0
2014-09-09 14:00:00,27.02,27.02,26.87,26.87,25000.0,19.7082,19.7082,19.5988,19.5988,25000.0
2014-09-09 14:30:00,26.87,26.93,26.85,26.93,29400.0,19.5988,19.6426,19.5842,19.6426,29400.0
2014-09-09 15:00:00,26.92,26.92,26.85,26.86,35200.0,19.6353,19.6353,19.5842,19.5915,35200.0
2014-09-09 15:30:00,26.86,26.87,26.8,26.81,51500.0,19.5915,19.5988,19.5478,19.5551,51500.0
2014-09-10 09:30:00,26.88,26.88,26.52,26.56,37600.0,19.6061,19.6061,19.3435,19.3727,37600.0
2014-09-10 10:00:00,26.59,26.63,26.56,26.59,20100.0,19.3946,19.4238,19.3727,19.3946,20100.0
2014-09-10 10:30:00,26.57,26.62,26.51,26.62,18600.0,19.38,19.4165,19.3363,19.4165,18600.0
2014-09-10 11:00:00,26.61,26.68,26.57,26.67,15200.0,19.4092,19.4603,19.38,19.453,15200.0
2014-09-10 11:30:00,26.67,26.73,26.67,26.71,10100.0,19.453,19.4967,19.453,19.4821,10100.0
2014-09-10 12:00:00,26.71,26.81,26.7,26.81,9700.0,19.4821,19.5551,19.4748,19.5551,9700.0
2014-09-10 12:30:00,26.81,26.81,26.74,26.8,17300.0,19.5551,19.5551,19.504,19.5478,17300.0
2014-09-10 13:00:00,26.8,26.91,26.8,26.85,16500.0,19.5478,19.628,19.5478,19.5842,16500.0
2014-09-10 13:30:00,26.85,26.87,26.81,26.81,14600.0,19.5842,19.5988,19.5551,19.5551,14600.0
2014-09-10 14:00:00,26.81,26.84,26.8,26.83,14600.0,19.5551,19.577,19.5478,19.5697,14600.0
2014-09-10 14:30:00,26.83,26.86,26.8,26.8,24700.0,19.5697,19.5915,19.5478,19.5478,24700.0
2014-09-10 15:00:00,26.8,26.87,26.8,26.85,35500.0,19.5478,19.5988,19.5478,19.5842,35500.0
2014-09-10 15:30:00,26.86,26.91,26.84,26.89,64300.0,19.5915,19.628,19.577,19.6134,64300.0
2014-09-11 09:30:00,26.68,26.76,26.56,26.75,54600.0,19.4603,19.5186,19.3727,19.5113,54600.0
2014-09-11 10:00:00,26.73,26.95,26.73,26.91,44300.0,19.4967,19.6572,19.4967,19.628,44300.0
2014-09-11 10:30:00,26.9,26.91,26.81,26.9,14400.0,19.6207,19.628,19.5551,19.6207,14400.0
2014-09-11 11:00:00,26.9,26.99,26.9,26.96,11400.0,19.6207,19.6864,19.6207,19.6645,11400.0
2014-09-11 11:30:00,26.96,27.02,26.94,27.02,22700.0,19.6645,19.7082,19.6499,19.7082,22700.0
2014-09-11 12:00:00,27.01,27.08,27.01,27.08,21700.0,19.701,19.752,19.701,19.752,21700.0
2014-09-11 12:30:00,27.08,27.08,27.03,27.03,25400.0,19.752,19.752,19.7155,19.7155,25400.0
2014-09-11 13:00:00,27.03,27.27,27.03,27.21,295300.0,19.7155,19.8906,19.7155,19.8468,295300.0
2014-09-11 13:30:00,27.2,27.27,27.19,27.23,37600.0,19.8395,19.8906,19.8322,19.8614,37600.0
2014-09-11 14:00:00,27.23,27.31,27.23,27.31,62200.0,19.8614,19.9198,19.8614,19.9198,62200.0
2014-09-11 14:30:00,27.31,27.35,27.29,27.34,54500.0,19.9198,19.9489,19.9052,19.9417,54500.0
2014-09-11 15:00:00,27.33,27.37,27.31,27.33,60000.0,19.9344,19.9635,19.9198,19.9344,60000.0
2014-09-11 15:30:00,27.34,27.34,27.19,27.22,162200.0,19.9417,19.9417,19.8322,19.8541,162200.0
2014-09-12 09:30:00,27.2,27.28,27.06,27.06,24600.0,19.8395,19.8979,19.7374,19.7374,24600.0
2014-09-12 10:00:00,27.05,27.14,26.99,27.12,16200.0,19.7301,19.7958,19.6864,19.7812,16200.0
2014-09-12 10:30:00,27.1,27.15,27.07,27.09,15500.0,19.7666,19.8031,19.7447,19.7593,15500.0
2014-09-12 11:00:00,27.09,27.09,26.9,26.92,15600.0,19.7593,19.7593,19.6207,19.6353,15600.0
2014-09-12 11:30:00,26.91,26.96,26.88,26.89,27500.0,19.628,19.6645,19.6061,19.6134,27500.0
2014-09-12 12:00:00,26.88,26.88,26.8,26.85,21600.0,19.6061,19.6061,19.5478,19.5842,21600.0
2014-09-12 12:30:00,26.84,26.84,26.75,26.78,21100.0,19.577,19.577,19.5113,19.5332,21100.0
2014-09-12 13:00:00,26.77,26.8,26.65,26.69,19900.0,19.5259,19.5478,19.4384,19.4675,19900.0
2014-09-12 13:30:00,26.7,26.71,26.64,26.66,40300.0,19.4748,19.4821,19.4311,19.4457,40300.0
2014-09-12 14:00:00,26.66,26.88,26.66,26.83,68800.0,19.4457,19.6061,19.4457,19.5697,68800.0
2014-09-12 14:30:00,26.82,26.89,26.8,26.88,31300.0,19.5624,19.6134,19.5478,19.6061,31300.0
2014-09-12 15:00:00,26.87,26.99,26.86,26.99,44200.0,19.5988,19.6864,19.5915,19.6864,44200.0
2014-09-12 15:30:00,26.98,26.99,26.91,26.92,96900.0,19.6791,19.6864,19.628,19.6353,96900.0
2014-09-15 09:30:00,26.89,26.91,26.66,26.71,16500.0,19.6134,19.628,19.4457,19.4821,16500.0
2014-09-15 10:00:00,26.69,26.77,26.63,26.71,37800.0,19.4675,19.5259,19.4238,19.4821,37800.0
2014-09-15 10:30:00,26.72,26.75,26.63,26.72,40400.0,19.4894,19.5113,19.4238,19.4894,40400.0
2014-09-15 11:00:00,26.72,26.76,26.67,26.71,19900.0,19.4894,19.5186,19.453,19.4821,19900.0
2014-09-15 11:30:00,26.71,26.77,26.69,26.76,26500.0,19.4821,19.5259,19.4675,19.5186,26500.0
2014-09-15 12:00:00,26.76,26.76,26.7,26.75,27700.0,19.5186,19.5186,19.4748,19.5113,27700.0
2014-09-15 12:30:00,26.75,26.77,26.73,26.74,21600.0,19.5113,19.5259,19.4967,19.504,21600.0
2014-09-15 13:00:00,26.76,26.77,26.72,26.73,20700.0,19.5186,19.5259,19.4894,19.4967,20700.0
2014-09-15 13:30:00,26.73,26.75,26.7,26.71,24700.0,19.4967,19.5113,19.4748,19.4821,24700.0
2014-09-15 14:00:00,26.71,26.74,26.63,26.74,82400.0,19.4821,19.504,19.4238,19.504,82400.0
2014-09-15 14:30:00,26.74,26.77,26.71,26.73,33400.0,19.504,19.5259,19.4821,19.4967,33400.0
2014-09-15 15:00:00,26.73,26.75,26.71,26.72,36300.0,19.4967,19.5113,19.4821,19.4894,36300.0
2014-09-15 15:30:00,26.73,26.74,26.66,26.68,82300.0,19.4967,19.504,19.4457,19.4603,82300.0
2014-09-16 09:30:00,26.67,26.87,26.67,26.8,29900.0,19.453,19.5988,19.453,19.5478,29900.0
2014-09-16 10:00:00,26.81,26.95,26.81,26.93,30700.0,19.5551,19.6572,19.5551,19.6426,30700.0
2014-09-16 10:30:00,26.92,26.93,26.72,26.73,35800.0,19.6353,19.6426,19.4894,19.4967,35800.0
2014-09-16 11:00:00,26.72,26.77,26.68,26.76,20800.0,19.4894,19.5259,19.4603,19.5186,20800.0
2014-09-16 11:30:00,26.78,26.86,26.78,26.8,23000.0,19.5332,19.5915,19.5332,19.5478,23000.0
2014-09-16 12:00:00,26.8,26.81,26.75,26.8,20800.0,19.5478,19.5551,19.5113,19.5478,20800.0
2014-09-16 12:30:00,26.8,26.85,26.77,26.78,18400.0,19.5478,19.5842,19.5259,19.5332,18400.0
2014-09-16 13:00:00,26.78,26.8,26.75,26.76,21000.0,19.5332,19.5478,19.5113,19.5186,21000.0
2014-09-16 13:30:00,26.77,26.8,26.72,26.73,23500.0,19.5259,19.5478,19.4894,19.4967,23500.0
2014-09-16 14:00:00,26.72,26.73,26.56,26.57,76600.0,19.4894,19.4967,19.3727,19.38,76600.0
2014-09-16 14:30:00,26.56,26.58,26.45,26.46,89800.0,19.3727,19.3873,19.2925,19.2998,89800.0
2014-09-16 15:00:00,26.46,26.46,26.36,26.38,76500.0,19.2998,19.2998,19.2268,19.2414,76500.0
2014-09-16 15:30:00,26.38,26.47,26.35,26.46,128300.0,19.2414,19.3071,19.2196,19.2998,128300.0
2014-09-17 09:30:00,26.53,26.64,26.5,26.6,49700.0,19.3508,19.4311,19.329,19.4019,49700.0
2014-09-17 10:00:00,26.6,26.62,26.46,26.55,155700.0,19.4019,19.4165,19.2998,19.3654,155700.0
2014-09-17 10:30:00,26.55,26.57,26.51,26.53,11400.0,19.3654,19.38,19.3363,19.3508,11400.0
2014-09-17 11:00:00,26.54,26.56,26.5,26.5,11200.0,19.3581,19.3727,19.329,19.329,11200.0
2014-09-17 11:30:00,26.49,26.49,26.42,26.42,6400.0,19.3217,19.3217,19.2706,19.2706,6400.0
2014-09-17 12:00:00,26.42,26.43,26.38,26.39,8200.0,19.2706,19.2779,19.2414,19.2487,8200.0
2014-09-17 12:30:00,26.38,26.41,26.37,26.4,26600.0,19.2414,19.2633,19.2341,19.256,26600.0
2014-09-17 13:00:00,26.41,26.5,26.39,26.42,43500.0,19.2633,19.329,19.2487,19.2706,43500.0
2014-09-17 13:30:00,26.41,26.46,26.37,26.46,12600.0,19.2633,19.2998,19.2341,19.2998,12600.0
2014-09-17 14:00:00,26.45,26.51,26.3,26.48,32700.0,19.2925,19.3363,19.1831,19.3144,32700.0
2014-09-17 14:30:00,26.52,26.52,26.42,26.46,15000.0,19.3435,19.3435,19.2706,19.2998,15000.0
2014-09-17 15:00:00,26.45,26.55,26.43,26.49,27800.0,19.2925,19.3654,19.2779,19.3217,27800.0
2014-09-17 15:30:00,26.49,26.49,26.38,26.43,95400.0,19.3217,19.3217,19.2414,19.2779,95400.0
2014-09-18 09:30:00,26.55,26.55,26.42,26.49,8500.0,19.3654,19.3654,19.2706,19.3217,8500.0
2014-09-18 10:00:00,26.5,26.52,26.42,26.42,10400.0,19.329,19.3435,19.2706,19.2706,10400.0
2014-09-18 10:30:00,26.41,26.46,26.41,26.41,13400.0,19.2633,19.2998,19.2633,19.2633,13400.0
2014-09-18 11:00:00,26.41,26.43,26.36,26.37,15500.0,19.2633,19.2779,19.2268,19.2341,15500.0
2014-09-18 11:30:00,26.38,26.4,26.35,26.37,6700.0,19.2414,19.256,19.2196,19.2341,6700.0
2014-09-18 12:00:00,26.36,26.41,26.34,26.4,8100.0,19.2268,19.2633,19.2123,19.256,8100.0
2014-09-18 12:30:00,26.39,26.4,26.35,26.37,10000.0,19.2487,19.256,19.2196,19.2341,10000.0
2014-09-18 13:00:00,26.38,26.38,26.33,26.34,13100.0,19.2414,19.2414,19.205,19.2123,13100.0
2014-09-18 13:30:00,26.34,26.36,26.33,26.34,10500.0,19.2123,19.2268,19.205,19.2123,10500.0
2014-09-18 14:00:00,26.34,26.36,26.32,26.33,15200.0,19.2123,19.2268,19.1977,19.205,15200.0
2014-09-18 14:30:00,26.33,26.34,26.3,26.31,18500.0,19.205,19.2123,19.1831,19.1904,18500.0
2014-09-18 15:00:00,26.32,26.33,26.3,26.33,18000.0,19.1977,19.205,19.1831,19.205,18000.0
2014-09-18 15:30:00,26.33,26.37,26.31,26.31,147000.0,19.205,19.2341,19.1904,19.1904,147000.0
2014-09-19 09:30:00,26.39,26.48,26.32,26.44,146200.0,19.2487,19.3144,19.1977,19.2852,146200.0
2014-09-19 10:00:00,26.47,26.49,26.37,26.39,71500.0,19.3071,19.3217,19.2341,19.2487,71500.0
2014-09-19 10:30:00,26.4,26.42,26.35,26.39,124400.0,19.256,19.2706,19.2196,19.2487,124400.0
2014-09-19 11:00:00,26.39,26.4,26.27,26.28,145500.0,19.2487,19.256,19.1612,19.1685,145500.0
2014-09-19 11:30:00,26.27,26.28,26.05,26.05,43700.0,19.1612,19.1685,19.0007,19.0007,43700.0
2014-09-19 12:00:00,26.06,26.06,26.01,26.01,46700.0,19.008,19.008,18.9716,18.9716,46700.0
2014-09-19 12:30:00,26.02,26.02,25.95,25.97,35300.0,18.9789,18.9789,18.9278,18.9424,35300.0
2014-09-19 13:00:00,25.97,25.97,25.85,25.9,32000.0,18.9424,18.9424,18.8549,18.8913,32000.0
2014-09-19 13:30:00,25.91,26.08,25.87,26.07,39200.0,18.8986,19.0226,18.8694,19.0153,39200.0
2014-09-19 14:00:00,26.08,26.14,26.07,26.09,37900.0,19.0226,19.0664,19.0153,19.0299,37900.0
2014-09-19 14:30:00,26.09,26.09,25.99,26.0,77800.0,19.0299,19.0299,18.957,18.9643,77800.0
2014-09-19 15:00:00,26.0,26.13,26.0,26.11,55500.0,18.9643,19.0591,18.9643,19.0445,55500.0
2014-09-19 15:30:00,26.12,26.18,26.08,26.1,203800.0,19.0518,19.0956,19.0226,19.0372,203800.0
2014-09-22 09:30:00,25.95,26.02,25.88,26.0,16600.0,18.9278,18.9789,18.8767,18.9643,16600.0
2014-09-22 10:00:00,25.97,26.13,25.93,26.04,32100.0,18.9424,19.0591,18.9132,18.9934,32100.0
2014-09-22 10:30:00,26.0,26.01,25.9,25.98,28800.0,18.9643,18.9716,18.8913,18.9497,28800.0
2014-09-22 11:00:00,25.97,26.12,25.97,26.12,30600.0,18.9424,19.0518,18.9424,19.0518,30600.0
2014-09-22 11:30:00,26.12,26.12,25.99,25.99,19500.0,19.0518,19.0518,18.957,18.957,19500.0
2014-09-22 12:00:00,25.99,26.03,25.96,26.01,23100.0,18.957,18.9861,18.9351,18.9716,23100.0
2014-09-22 12:30:00,26.01,26.02,25.98,25.99,30300.0,18.9716,18.9789,18.9497,18.957,30300.0
2014-09-22 13:00:00,26.0,26.06,25.99,26.06,26700.0,18.9643,19.008,18.957,19.008,26700.0
2014-09-22 13:30:00,26.05,26.12,26.01,26.09,37900.0,19.0007,19.0518,18.9716,19.0299,37900.0
2014-09-22 14:00:00,26.08,26.09,26.01,26.01,20200.0,19.0226,19.0299,18.9716,18.9716,20200.0
2014-09-22 14:30:00,26.01,26.1,26.01,26.1,687900.0,18.9716,19.0372,18.9716,19.0372,687900.0
2014-09-22 15:00:00,26.1,26.24,26.1,26.21,65800.0,19.0372,19.1393,19.0372,19.1174,65800.0
2014-09-22 15:30:00,26.21,26.23,26.1,26.15,156300.0,19.1174,19.132,19.0372,19.0737,156300.0
2014-09-23 09:30:00,26.1,26.18,26.01,26.14,36800.0,19.0372,19.0956,18.9716,19.0664,36800.0
2014-09-23 10:00:00,26.15,26.17,25.99,26.07,25500.0,19.0737,19.0883,18.957,19.0153,25500.0
2014-09-23 10:30:00,26.07,26.11,26.06,26.06,26700.0,19.0153,19.0445,19.008,19.008,26700.0
2014-09-23 11:00:00,26.08,26.1,26.03,26.1,21900.0,19.0226,19.0372,18.9861,19.0372,21900.0
2014-09-23 11:30:00,26.1,26.22,26.09,26.16,38200.0,19.0372,19.1247,19.0299,19.081,38200.0
2014-09-23 12:00:00,26.16,26.17,26.07,26.07,23500.0,19.081,19.0883,19.0153,19.0153,23500.0
2014-09-23 12:30:00,26.08,26.16,26.06,26.06,28800.0,19.0226,19.081,19.008,19.008,28800.0
2014-09-23 13:00:00,26.05,26.07,25.98,25.98,39000.0,19.0007,19.0153,18.9497,18.9497,39000.0
2014-09-23 13:30:00,25.99,26.0,25.88,25.88,30300.0,18.957,18.9643,18.8767,18.8767,30300.0
2014-09-23 14:00:00,25.88,25.95,25.87,25.9,32900.0,18.8767,18.9278,18.8694,18.8913,32900.0
2014-09-23 14:30:00,25.9,25.93,25.86,25.9,72900.0,18.8913,18.9132,18.8621,18.8913,72900.0
2014-09-23 15:00:00,25.89,25.99,25.86,25.98,42000.0,18.884,18.957,18.8621,18.9497,42000.0
2014-09-23 15:30:00,25.99,26.04,25.88,25.9,114500.0,18.957,18.9934,18.8767,18.8913,114500.0
2014-09-24 09:30:00,25.9,25.98,25.89,25.9,24800.0,18.8913,18.9497,18.884,18.8913,24800.0
2014-09-24 10:00:00,25.91,25.94,25.73,25.8,56100.0,18.8986,18.9205,18.7673,18.8184,56100.0
2014-09-24 10:30:00,25.8,25.9,25.79,25.83,32300.0,18.8184,18.8913,18.8111,18.8403,32300.0
2014-09-24 11:00:00,25.82,25.84,25.79,25.83,36800.0,18.833,18.8476,18.8111,18.8403,36800.0
2014-09-24 11:30:00,25.84,25.91,25.84,25.91,35300.0,18.8476,18.8986,18.8476,18.8986,35300.0
2014-09-24 12:00:00,25.92,26.0,25.85,25.99,45100.0,18.9059,18.9643,18.8549,18.957,45100.0
2014-09-24 12:30:00,26.0,26.0,25.89,25.89,14500.0,18.9643,18.9643,18.884,18.884,14500.0
2014-09-24 13:00:00,25.89,25.89,25.84,25.85,19600.0,18.884,18.884,18.8476,18.8549,19600.0
2014-09-24 13:30:00,25.86,25.88,25.85,25.86,17900.0,18.8621,18.8767,18.8549,18.8621,17900.0
2014-09-24 14:00:00,25.86,25.92,25.83,25.92,51300.0,18.8621,18.9059,18.8403,18.9059,51300.0
2014-09-24 14:30:00,25.92,25.95,25.9,25.95,16400.0,18.9059,18.9278,18.8913,18.9278,16400.0
2014-09-24 15:00:00,25.95,26.01,25.94,26.01,46600.0,18.9278,18.9716,18.9205,18.9716,46600.0
2014-09-24 15:30:00,26.0,26.01,25.92,25.95,138900.0,18.9643,18.9716,18.9059,18.9278,138900.0
2014-09-25 09:30:00,25.88,25.88,25.68,25.71,24400.0,18.8767,18.8767,18.7309,18.7527,24400.0
2014-09-25 10:00:00,25.69,25.77,25.61,25.67,33100.0,18.7382,18.7965,18.6798,18.7236,33100.0
2014-09-25 10:30:00,25.65,25.68,25.51,25.68,29400.0,18.709,18.7309,18.6069,18.7309,29400.0
2014-09-25 11:00:00,25.65,25.66,25.55,25.61,29200.0,18.709,18.7163,18.636,18.6798,29200.0
2014-09-25 11:30:00,25.61,25.65,25.58,25.61,23500.0,18.6798,18.709,18.6579,18.6798,23500.0
2014-09-25 12:00:00,25.62,25.66,25.53,25.56,19400.0,18.6871,18.7163,18.6214,18.6433,19400.0
2014-09-25 12:30:00,25.55,25.63,25.55,25.61,20100.0,18.636,18.6944,18.636,18.6798,20100.0
2014-09-25 13:00:00,25.61,25.66,25.58,25.66,15400.0,18.6798,18.7163,18.6579,18.7163,15400.0
2014-09-25 13:30:00,25.66,25.66,25.62,25.64,36000.0,18.7163,18.7163,18.6871,18.7017,36000.0
2014-09-25 14:00:00,25.64,25.73,25.61,25.72,41400.0,18.7017,18.7673,18.6798,18.76,41400.0
2014-09-25 14:30:00,25.72,25.78,25.71,25.74,48700.0,18.76,18.8038,18.7527,18.7746,48700.0
2014-09-25 15:00:00,25.73,25.74,25.69,25.71,69800.0,18.7673,18.7746,18.7382,18.7527,69800.0
2014-09-25 15:30:00,25.71,25.77,25.68,25.68,115500.0,18.7527,18.7965,18.7309,18.7309,115500.0
2014-09-26 09:30:00,25.69,25.73,25.53,25.7,20100.0,18.7382,18.7673,18.6214,18.7454,20100.0
2014-09-26 10:00:00,25.72,25.75,25.64,25.64,9700.0,18.76,18.7819,18.7017,18.7017,9700.0
2014-09-26 10:30:00,25.63,25.7,25.57,25.65,14700.0,18.6944,18.7454,18.6506,18.709,14700.0
2014-09-26 11:00:00,25.68,25.72,25.65,25.7,24500.0,18.7309,18.76,18.709,18.7454,24500.0
2014-09-26 11:30:00,25.71,25.72,25.66,25.71,10800.0,18.7527,18.76,18.7163,18.7527,10800.0
2014-09-26 12:00:00,25.7,25.71,25.65,25.69,14600.0,18.7454,18.7527,18.709,18.7382,14600.0
2014-09-26 12:30:00,25.68,25.73,25.62,25.63,8100.0,18.7309,18.7673,18.6871,18.6944,8100.0
2014-09-26 13:00:00,25.63,25.65,25.62,25.63,6200.0,18.6944,18.709,18.6871,18.6944,6200.0
2014-09-26 13:30:00,25.62,25.63,25.6,25.62,12700.0,18.6871,18.6944,18.6725,18.6871,12700.0
2014-09-26 14:00:00,25.62,25.75,25.62,25.72,22900.0,18.6871,18.7819,18.6871,18.76,22900.0
2014-09-26 14:30:00,25.73,25.79,25.72,25.76,25600.0,18.7673,18.8111,18.76,18.7892,25600.0
2014-09-26 15:00:00,25.76,25.79,25.73,25.76,24000.0,18.7892,18.8111,18.7673,18.7892,24000.0
2014-09-26 15:30:00,25.77,25.8,25.73,25.79,62300.0,18.7965,18.8184,18.7673,18.8111,62300.0
2014-09-29 09:30:00,25.53,25.78,25.5,25.78,24800.0,18.6214,18.8038,18.5996,18.8038,24800.0
2014-09-29 10:00:00,25.75,25.79,25.69,25.76,21300.0,18.7819,18.8111,18.7382,18.7892,21300.0
2014-09-29 10:30:00,25.74,25.8,25.72,25.79,24900.0,18.7746,18.8184,18.76,18.8111,24900.0
2014-09-29 11:00:00,25.77,25.89,25.75,25.87,15500.0,18.7965,18.884,18.7819,18.8694,15500.0
2014-09-29 11:30:00,25.88,25.89,25.84,25.89,14600.0,18.8767,18.884,18.8476,18.884,14600.0
2014-09-29 12:00:00,25.88,25.89,25.76,25.76,15600.0,18.8767,18.884,18.7892,18.7892,15600.0
2014-09-29 12:30:00,25.76,25.82,25.75,25.78,12500.0,18.7892,18.833,18.7819,18.8038,12500.0
2014-09-29 13:00:00,25.77,25.82,25.75,25.8,17800.0,18.7965,18.833,18.7819,18.8184,17800.0
2014-09-29 13:30:00,25.8,25.84,25.75,25.77,15900.0,18.8184,18.8476,18.7819,18.7965,15900.0
2014-09-29 14:00:00,25.76,25.77,25.7,25.71,26000.0,18.7892,18.7965,18.7454,18.7527,26000.0
2014-09-29 14:30:00,25.7,25.75,25.7,25.73,25700.0,18.7454,18.7819,18.7454,18.7673,25700.0
2014-09-29 15:00:00,25.73,25.79,25.72,25.78,33100.0,18.7673,18.8111,18.76,18.8038,33100.0
2014-09-29 15:30:00,25.78,25.79,25.74,25.79,66000.0,18.8038,18.8111,18.7746,18.8111,66000.0
2014-09-30 09:30:00,25.87,25.88,25.58,25.58,48700.0,18.8694,18.8767,18.6579,18.6579,48700.0
2014-09-30 10:00:00,25.56,25.65,25.52,25.61,29100.0,18.6433,18.709,18.6142,18.6798,29100.0
2014-09-30 10:30:00,25.61,25.68,25.59,25.64,28500.0,18.6798,18.7309,18.6652,18.7017,28500.0
2014-09-30 11:00:00,25.64,25.65,25.57,25.6,21000.0,18.7017,18.709,18.6506,18.6725,21000.0
2014-09-30 11:30:00,25.59,25.59,25.42,25.43,30600.0,18.6652,18.6652,18.5412,18.5485,30600.0
2014-09-30 12:00:00,25.45,25.45,25.34,25.37,27400.0,18.5631,18.5631,18.4829,18.5047,27400.0
2014-09-30 12:30:00,25.37,25.37,25.28,25.29,12900.0,18.5047,18.5047,18.4391,18.4464,12900.0
2014-09-30 13:00:00,25.29,25.35,25.27,25.29,35900.0,18.4464,18.4902,18.4318,18.4464,35900.0
2014-09-30 13:30:00,25.29,25.39,25.25,25.27,33100.0,18.4464,18.5193,18.4172,18.4318,33100.0
2014-09-30 14:00:00,25.28,25.44,25.27,25.43,51900.0,18.4391,18.5558,18.4318,18.5485,51900.0
2014-09-30 14:30:00,25.44,25.47,25.39,25.4,33400.0,18.5558,18.5777,18.5193,18.5266,33400.0
2014-09-30 15:00:00,25.4,25.44,25.35,25.39,62000.0,18.5266,18.5558,18.4902,18.5193,62000.0
2014-09-30 15:30:00,25.39,25.43,25.25,25.27,152500.0,18.5193,18.5485,18.4172,18.4318,152500.0
2014-10-01 09:30:00,25.24,25.29,24.87,24.87,50500.0,18.4099,18.4464,18.14,18.14,50500.0
2014-10-01 10:00:00,24.87,25.09,24.83,25.02,61800.0,18.14,18.3005,18.1109,18.2495,61800.0
2014-10-01 10:30:00,25.03,25.23,24.96,25.21,46500.0,18.2568,18.4026,18.2057,18.388,46500.0
2014-10-01 11:00:00,25.21,25.23,25.05,25.07,40700.0,18.388,18.4026,18.2713,18.2859,40700.0
2014-10-01 11:30:00,25.09,25.2,25.08,25.18,33300.0,18.3005,18.3807,18.2932,18.3662,33300.0
2014-10-01 12:00:00,25.18,25.18,24.99,25.03,21600.0,18.3662,18.3662,18.2276,18.2568,21600.0
2014-10-01 12:30:00,25.03,25.04,24.91,24.92,31100.0,18.2568,18.264,18.1692,18.1765,31100.0
2014-10-01 13:00:00,24.92,24.96,24.87,24.88,26800.0,18.1765,18.2057,18.14,18.1473,26800.0
2014-10-01 13:30:00,24.88,24.89,24.75,24.75,43200.0,18.1473,18.1546,18.0525,18.0525,43200.0
2014-10-01 14:00:00,24.75,24.82,24.73,24.82,41500.0,18.0525,18.1036,18.0379,18.1036,41500.0
2014-10-01 14:30:00,24.83,24.91,24.8,24.88,97400.0,18.1109,18.1692,18.089,18.1473,97400.0
2014-10-01 15:00:00,24.89,24.94,24.86,24.94,89600.0,18.1546,18.1911,18.1328,18.1911,89600.0
2014-10-01 15:30:00,24.93,25.02,24.9,24.97,167600.0,18.1838,18.2495,18.1619,18.213,167600.0
2014-10-02 09:30:00,24.91,25.13,24.81,25.05,25000.0,18.1692,18.3297,18.0963,18.2713,25000.0
2014-10-02 10:00:00,25.02,25.04,24.85,24.86,14600.0,18.2495,18.264,18.1255,18.1328,14600.0
2014-10-02 10:30:00,24.86,24.87,24.72,24.72,58600.0,18.1328,18.14,18.0306,18.0306,58600.0
2014-10-02 11:00:00,24.71,24.74,24.64,24.64,32600.0,18.0233,18.0452,17.9723,17.9723,32600.0
2014-10-02 11:30:00,24.65,24.66,24.46,24.54,54400.0,17.9796,17.9869,17.841,17.8993,54400.0
2014-10-02 12:00:00,24.54,24.71,24.52,24.71,61200.0,17.8993,18.0233,17.8848,18.0233,61200.0
2014-10-02 12:30:00,24.71,24.77,24.66,24.77,40200.0,18.0233,18.0671,17.9869,18.0671,40200.0
2014-10-02 13:00:00,24.76,24.95,24.7,24.94,61400.0,18.0598,18.1984,18.0161,18.1911,61400.0
2014-10-02 13:30:00,24.94,24.94,24.79,24.83,78700.0,18.1911,18.1911,18.0817,18.1109,78700.0
2014-10-02 14:00:00,24.84,24.89,24.8,24.88,107800.0,18.1182,18.1546,18.089,18.1473,107800.0
2014-10-02 14:30:00,24.88,25.0,24.86,24.99,34700.0,18.1473,18.2349,18.1328,18.2276,34700.0
2014-10-02 15:00:00,24.98,24.99,24.92,24.94,25400.0,18.2203,18.2276,18.1765,18.1911,25400.0
2014-10-02 15:30:00,24.93,24.93,24.85,24.92,89500.0,18.1838,18.1838,18.1255,18.1765,89500.0
2014-10-03 09:30:00,25.13,25.13,24.91,25.05,29700.0,18.3297,18.3297,18.1692,18.2713,29700.0
2014-10-03 10:00:00,25.11,25.14,25.01,25.01,12900.0,18.3151,18.337,18.2422,18.2422,12900.0
2014-10-03 10:30:00,25.05,25.1,24.96,25.08,25300.0,18.2713,18.3078,18.2057,18.2932,25300.0
2014-10-03 11:00:00,25.08,25.14,25.04,25.06,13600.0,18.2932,18.337,18.264,18.2786,13600.0
2014-10-03 11:30:00,25.06,25.08,25.02,25.08,19600.0,18.2786,18.2932,18.2495,18.2932,19600.0
2014-10-03 12:00:00,25.07,25.08,25.02,25.07,15700.0,18.2859,18.2932,18.2495,18.2859,15700.0
2014-10-03 12:30:00,25.06,25.09,25.04,25.07,14800.0,18.2786,18.3005,18.264,18.2859,14800.0
2014-10-03 13:00:00,25.07,25.07,24.94,24.98,20200.0,18.2859,18.2859,18.1911,18.2203,20200.0
2014-10-03 13:30:00,24.98,25.01,24.94,25.0,19200.0,18.2203,18.2422,18.1911,18.2349,19200.0
2014-10-03 14:00:00,25.01,25.03,24.98,25.01,18800.0,18.2422,18.2568,18.2203,18.2422,18800.0
2014-10-03 14:30:00,25.0,25.02,24.97,24.98,20800.0,18.2349,18.2495,18.213,18.2203,20800.0
2014-10-03 15:00:00,24.98,24.98,24.94,24.96,32900.0,18.2203,18.2203,18.1911,18.2057,32900.0
2014-10-03 15:30:00,24.95,24.96,24.9,24.95,132400.0,18.1984,18.2057,18.1619,18.1984,132400.0
2014-10-06 09:30:00,25.03,25.11,24.88,25.0,15000.0,18.2568,18.3151,18.1473,18.2349,15000.0
2014-10-06 10:00:00,25.01,25.05,24.93,25.05,64900.0,18.2422,18.2713,18.1838,18.2713,64900.0
2014-10-06 10:30:00,25.05,25.16,25.04,25.13,21800.0,18.2713,18.3516,18.264,18.3297,21800.0
2014-10-06 11:00:00,25.11,25.19,25.11,25.15,23600.0,18.3151,18.3735,18.3151,18.3443,23600.0
2014-10-06 11:30:00,25.16,25.18,25.05,25.08,20500.0,18.3516,18.3662,18.2713,18.2932,20500.0
2014-10-06 12:00:00,25.08,25.19,25.06,25.14,44600.0,18.2932,18.3735,18.2786,18.337,44600.0
2014-10-06 12:30:00,25.13,25.14,25.09,25.12,16800.0,18.3297,18.337,18.3005,18.3224,16800.0
2014-10-06 13:00:00,25.13,25.27,25.1,25.25,21900.0,18.3297,18.4318,18.3078,18.4172,21900.0
2014-10-06 13:30:00,25.26,25.27,25.18,25.21,17900.0,18.4245,18.4318,18.3662,18.388,17900.0
2014-10-06 14:00:00,25.21,25.25,25.16,25.22,25200.0,18.388,18.4172,18.3516,18.3953,25200.0
2014-10-06 14:30:00,25.22,25.23,25.19,25.2,31600.0,18.3953,18.4026,18.3735,18.3807,31600.0
2014-10-06 15:00:00,25.19,25.23,25.18,25.21,69400.0,18.3735,18.4026,18.3662,18.388,69400.0
2014-10-06 15:30:00,25.21,25.21,25.17,25.19,80500.0,18.388,18.388,18.3589,18.3735,80500.0
2014-10-07 09:30:00,25.01,25.11,24.89,25.11,20200.0,18.2422,18.3151,18.1546,18.3151,20200.0
2014-10-07 10:00:00,25.15,25.18,25.06,25.06,19200.0,18.3443,18.3662,18.2786,18.2786,19200.0
2014-10-07 10:30:00,25.08,25.14,25.07,25.07,14900.0,18.2932,18.337,18.2859,18.2859,14900.0
2014-10-07 11:00:00,25.05,25.06,24.99,25.01,11900.0,18.2713,18.2786,18.2276,18.2422,11900.0
2014-10-07 11:30:00,25.02,25.07,25.0,25.05,7300.0,18.2495,18.2859,18.2349,18.2713,7300.0
2014-10-07 12:00:00,25.06,25.09,25.02,25.06,12100.0,18.2786,18.3005,18.2495,18.2786,12100.0
2014-10-07 12:30:00,25.06,25.07,24.98,25.01,12600.0,18.2786,18.2859,18.2203,18.2422,12600.0
2014-10-07 13:00:00,25.0,25.03,24.97,25.03,13200.0,18.2349,18.2568,18.213,18.2568,13200.0
2014-10-07 13:30:00,25.03,25.03,24.98,25.01,21700.0,18.2568,18.2568,18.2203,18.2422,21700.0
2014-10-07 14:00:00,25.0,25.02,24.93,24.94,20300.0,18.2349,18.2495,18.1838,18.1911,20300.0
2014-10-07 14:30:00,24.93,24.94,24.9,24.91,29900.0,18.1838,18.1911,18.1619,18.1692,29900.0
2014-10-07 15:00:00,24.91,24.93,24.81,24.84,56400.0,18.1692,18.1838,18.0963,18.1182,56400.0
2014-10-07 15:30:00,24.85,24.89,24.74,24.78,170200.0,18.1255,18.1546,18.0452,18.0744,170200.0
2014-10-08 09:30:00,24.75,24.88,24.69,24.72,42300.0,18.0525,18.1473,18.0088,18.0306,42300.0
2014-10-08 10:00:00,24.71,24.85,24.7,24.74,53300.0,18.0233,18.1255,18.0161,18.0452,53300.0
2014-10-08 10:30:00,24.74,24.77,24.56,24.56,41700.0,18.0452,18.0671,17.9139,17.9139,41700.0
2014-10-08 11:00:00,24.56,24.74,24.51,24.74,61100.0,17.9139,18.0452,17.8775,18.0452,61100.0
2014-10-08 11:30:00,24.74,24.76,24.57,24.64,23900.0,18.0452,18.0598,17.9212,17.9723,23900.0
2014-10-08 12:00:00,24.65,24.68,24.55,24.56,13400.0,17.9796,18.0015,17.9066,17.9139,13400.0
2014-10-08 12:30:00,24.56,24.65,24.54,24.6,20000.0,17.9139,17.9796,17.8993,17.9431,20000.0
2014-10-08 13:00:00,24.6,24.67,24.6,24.62,24500.0,17.9431,17.9942,17.9431,17.9577,24500.0
2014-10-08 13:30:00,24.62,24.72,24.59,24.72,30000.0,17.9577,18.0306,17.9358,18.0306,30000.0
2014-10-08 14:00:00,24.72,24.91,24.7,24.89,82300.0,18.0306,18.1692,18.0161,18.1546,82300.0
2014-10-08 14:30:00,24.9,25.06,24.88,24.97,58900.0,18.1619,18.2786,18.1473,18.213,58900.0
2014-10-08 15:00:00,24.96,25.1,24.96,25.08,38300.0,18.2057,18.3078,18.2057,18.2932,38300.0
2014-10-08 15:30:00,25.08,25.15,25.06,25.14,131300.0,18.2932,18.3443,18.2786,18.337,131300.0
2014-10-09 09:30:00,25.0,25.09,24.67,24.69,23200.0,18.2349,18.3005,17.9942,18.0088,23200.0
2014-10-09 10:00:00,24.72,24.81,24.61,24.71,13000.0,18.0306,18.0963,17.9504,18.0233,13000.0
2014-10-09 10:30:00,24.72,24.72,24.61,24.66,14600.0,18.0306,18.0306,17.9504,17.9869,14600.0
2014-10-09 11:00:00,24.65,24.68,24.59,24.64,11400.0,17.9796,18.0015,17.9358,17.9723,11400.0
2014-10-09 11:30:00,24.61,24.62,24.3,24.34,42900.0,17.9504,17.9577,17.7243,17.7535,42900.0
2014-10-09 12:00:00,24.34,24.37,24.26,24.27,31900.0,17.7535,17.7754,17.6951,17.7024,31900.0
2014-10-09 12:30:00,24.25,24.35,24.22,24.33,17500.0,17.6878,17.7608,17.6659,17.7462,17500.0
2014-10-09 13:00:00,24.32,24.45,24.26,24.39,37700.0,17.7389,17.8337,17.6951,17.7899,37700.0
2014-10-09 13:30:00,24.38,24.46,24.28,24.28,39400.0,17.7826,17.841,17.7097,17.7097,39400.0
2014-10-09 14:00:00,24.28,24.31,24.21,24.22,47300.0,17.7097,17.7316,17.6586,17.6659,47300.0
2014-10-09 14:30:00,24.21,24.27,24.13,24.26,71600.0,17.6586,17.7024,17.6003,17.6951,71600.0
2014-10-09 15:00:00,24.25,24.28,24.15,24.23,66000.0,17.6878,17.7097,17.6149,17.6732,66000.0
2014-10-09 15:30:00,24.23,24.29,24.07,24.08,125700.0,17.6732,17.717,17.5565,17.5638,125700.0
2014-10-10 09:30:00,24.08,24.24,23.91,24.14,44700.0,17.5638,17.6805,17.4398,17.6076,44700.0
2014-10-10 10:00:00,24.07,24.09,23.8,23.86,20600.0,17.5565,17.5711,17.3596,17.4034,20600.0
2014-10-10 10:30:00,23.82,23.93,23.8,23.87,33600.0,17.3742,17.4544,17.3596,17.4107,33600.0
2014-10-10 11:00:00,23.85,23.98,23.77,23.85,17200.0,17.3961,17.4909,17.3377,17.3961,17200.0
2014-10-10 11:30:00,23.84,24.02,23.82,23.99,34500.0,17.3888,17.5201,17.3742,17.4982,34500.0
2014-10-10 12:00:00,23.98,24.29,23.98,24.22,26300.0,17.4909,17.717,17.4909,17.6659,26300.0
2014-10-10 12:30:00,24.21,24.31,24.15,24.16,21200.0,17.6586,17.7316,17.6149,17.6222,21200.0
2014-10-10 13:00:00,24.17,24.22,24.06,24.08,14100.0,17.6295,17.6659,17.5492,17.5638,14100.0
2014-10-10 13:30:00,24.1,24.19,24.09,24.15,13400.0,17.5784,17.6441,17.5711,17.6149,13400.0
2014-10-10 14:00:00,24.13,24.17,24.06,24.1,22600.0,17.6003,17.6295,17.5492,17.5784,22600.0
2014-10-10 14:30:00,24.09,24.11,24.03,24.07,18600.0,17.5711,17.5857,17.5274,17.5565,18600.0
2014-10-10 15:00:00,24.05,24.07,23.96,23.98,23700.0,17.5419,17.5565,17.4763,17.4909,23700.0
2014-10-10 15:30:00,23.99,24.0,23.88,23.91,96900.0,17.4982,17.5055,17.4179,17.4398,96900.0
2014-10-13 09:30:00,23.88,24.06,23.61,23.86,24600.0,17.4179,17.5492,17.221,17.4034,24600.0
2014-10-13 10:00:00,23.89,24.03,23.83,23.83,20200.0,17.4252,17.5274,17.3815,17.3815,20200.0
2014-10-13 10:30:00,23.81,24.02,23.81,23.98,30200.0,17.3669,17.5201,17.3669,17.4909,30200.0
2014-10-13 11:00:00,23.98,24.09,23.87,23.91,20600.0,17.4909,17.5711,17.4107,17.4398,20600.0
2014-10-13 11:30:00,23.91,24.05,23.9,23.97,23000.0,17.4398,17.5419,17.4325,17.4836,23000.0
2014-10-13 12:00:00,23.98,24.05,23.9,24.03,16000.0,17.4909,17.5419,17.4325,17.5274,16000.0
2014-10-13 12:30:00,24.04,24.14,24.02,24.09,17800.0,17.5346,17.6076,17.5201,17.5711,17800.0
2014-10-13 13:00:00,24.1,24.14,23.96,24.02,66000.0,17.5784,17.6076,17.4763,17.5201,66000.0
2014-10-13 13:30:00,24.03,24.12,24.01,24.04,25900.0,17.5274,17.593,17.5128,17.5346,25900.0
2014-10-13 14:00:00,24.04,24.09,24.0,24.09,25500.0,17.5346,17.5711,17.5055,17.5711,25500.0
2014-10-13 14:30:00,24.09,24.09,23.96,23.96,26900.0,17.5711,17.5711,17.4763,17.4763,26900.0
2014-10-13 15:00:00,23.97,23.99,23.87,23.93,38400.0,17.4836,17.4982,17.4107,17.4544,38400.0
2014-10-13 15:30:00,23.92,23.93,23.67,23.71,146000.0,17.4471,17.4544,17.2648,17.2939,146000.0
2014-10-14 09:30:00,23.86,23.95,23.75,23.8,25400.0,17.4034,17.469,17.3231,17.3596,25400.0
2014-10-14 10:00:00,23.77,24.01,23.75,23.91,23000.0,17.3377,17.5128,17.3231,17.4398,23000.0
2014-10-14 10:30:00,23.85,24.02,23.82,23.94,30300.0,17.3961,17.5201,17.3742,17.4617,30300.0
2014-10-14 11:00:00,23.97,24.15,23.94,24.11,30100.0,17.4836,17.6149,17.4617,17.5857,30100.0
2014-10-14 11:30:00,24.12,24.38,24.1,24.3,38000.0,17.593,17.7826,17.5784,17.7243,38000.0
2014-10-14 12:00:00,24.32,24.4,24.26,24.27,21600.0,17.7389,17.7972,17.6951,17.7024,21600.0
2014-10-14 12:30:00,24.21,24.24,24.1,24.21,16200.0,17.6586,17.6805,17.5784,17.6586,16200.0
2014-10-14 13:00:00,24.2,24.3,24.1,24.16,18000.0,17.6514,17.7243,17.5784,17.6222,18000.0
2014-10-14 13:30:00,24.16,24.24,24.04,24.13,20400.0,17.6222,17.6805,17.5346,17.6003,20400.0
2014-10-14 14:00:00,24.18,24.2,24.05,24.08,19200.0,17.6368,17.6514,17.5419,17.5638,19200.0
2014-10-14 14:30:00,24.11,24.17,24.04,24.11,32300.0,17.5857,17.6295,17.5346,17.5857,32300.0
2014-10-14 15:00:00,24.12,24.15,23.92,24.02,46200.0,17.593,17.6149,17.4471,17.5201,46200.0
2014-10-14 15:30:00,24.02,24.11,23.95,24.07,234400.0,17.5201,17.5857,17.469,17.5565,234400.0
2014-10-15 09:30:00,23.59,23.88,23.38,23.81,52500.0,17.2064,17.4179,17.0532,17.3669,52500.0
2014-10-15 10:00:00,23.82,24.15,23.82,24.0,102200.0,17.3742,17.6149,17.3742,17.5055,102200.0
2014-10-15 10:30:00,23.97,23.99,23.73,23.91,27600.0,17.4836,17.4982,17.3085,17.4398,27600.0
2014-10-15 11:00:00,23.9,23.99,23.69,23.73,19900.0,17.4325,17.4982,17.2794,17.3085,19900.0
2014-10-15 11:30:00,23.74,23.81,23.65,23.79,14800.0,17.3158,17.3669,17.2502,17.3523,14800.0
2014-10-15 12:00:00,23.77,23.79,23.68,23.77,21400.0,17.3377,17.3523,17.2721,17.3377,21400.0
2014-10-15 12:30:00,23.74,23.78,23.59,23.69,17800.0,17.3158,17.345,17.2064,17.2794,17800.0
2014-10-15 13:00:00,23.63,23.77,23.56,23.57,48000.0,17.2356,17.3377,17.1845,17.1918,48000.0
2014-10-15 13:30:00,23.55,23.9,23.55,23.78,25400.0,17.1772,17.4325,17.1772,17.345,25400.0
2014-10-15 14:00:00,23.73,23.85,23.66,23.81,31300.0,17.3085,17.3961,17.2575,17.3669,31300.0
2014-10-15 14:30:00,23.8,24.02,23.8,24.02,40600.0,17.3596,17.5201,17.3596,17.5201,40600.0
2014-10-15 15:00:00,23.99,24.25,23.93,24.24,62900.0,17.4982,17.6878,17.4544,17.6805,62900.0
2014-10-15 15:30:00,24.24,24.47,24.19,24.28,218200.0,17.6805,17.8483,17.6441,17.7097,218200.0
2014-10-16 09:30:00,23.81,23.95,23.68,23.73,70100.0,17.3669,17.469,17.2721,17.3085,70100.0
2014-10-16 10:00:00,23.74,23.98,23.63,23.67,88000.0,17.3158,17.4909,17.2356,17.2648,88000.0
2014-10-16 10:30:00,23.68,23.99,23.67,23.83,63300.0,17.2721,17.4982,17.2648,17.3815,63300.0
2014-10-16 11:00:00,23.81,23.86,23.7,23.84,41700.0,17.3669,17.4034,17.2867,17.3888,41700.0
2014-10-16 11:30:00,23.84,23.87,23.49,23.5,59600.0,17.3888,17.4107,17.1335,17.1408,59600.0
2014-10-16 12:00:00,23.52,23.93,23.43,23.89,121900.0,17.1554,17.4544,17.0897,17.4252,121900.0
2014-10-16 12:30:00,23.89,24.03,23.79,23.99,32500.0,17.4252,17.5274,17.3523,17.4982,32500.0
2014-10-16 13:00:00,24.0,24.11,23.95,24.09,60700.0,17.5055,17.5857,17.469,17.5711,60700.0
2014-10-16 13:30:00,24.1,24.2,23.88,23.92,97500.0,17.5784,17.6514,17.4179,17.4471,97500.0
2014-10-16 14:00:00,23.93,24.02,23.86,24.01,43200.0,17.4544,17.5201,17.4034,17.5128,43200.0
2014-10-16 14:30:00,24.02,24.06,23.94,24.02,56900.0,17.5201,17.5492,17.4617,17.5201,56900.0
2014-10-16 15:00:00,24.01,24.19,23.95,24.14,72400.0,17.5128,17.6441,17.469,17.6076,72400.0
2014-10-16 15:30:00,24.14,24.19,24.08,24.11,184400.0,17.6076,17.6441,17.5638,17.5857,184400.0
2014-10-17 09:30:00,24.42,24.5,24.27,24.33,36700.0,17.8118,17.8702,17.7024,17.7462,36700.0
2014-10-17 10:00:00,24.36,24.48,24.34,24.39,16500.0,17.7681,17.8556,17.7535,17.7899,16500.0
2014-10-17 10:30:00,24.41,24.44,24.27,24.3,13200.0,17.8045,17.8264,17.7024,17.7243,13200.0
2014-10-17 11:00:00,24.3,24.38,24.27,24.33,15700.0,17.7243,17.7826,17.7024,17.7462,15700.0
2014-10-17 11:30:00,24.3,24.43,24.27,24.36,10200.0,17.7243,17.8191,17.7024,17.7681,10200.0
2014-10-17 12:00:00,24.37,24.4,24.29,24.32,11400.0,17.7754,17.7972,17.717,17.7389,11400.0
2014-10-17 12:30:00,24.33,24.33,24.26,24.29,8500.0,17.7462,17.7462,17.6951,17.717,8500.0
2014-10-17 13:00:00,24.3,24.33,24.19,24.2,9700.0,17.7243,17.7462,17.6441,17.6514,9700.0
2014-10-17 13:30:00,24.18,24.31,24.18,24.27,17800.0,17.6368,17.7316,17.6368,17.7024,17800.0
2014-10-17 14:00:00,24.25,24.25,24.09,24.18,14600.0,17.6878,17.6878,17.5711,17.6368,14600.0
2014-10-17 14:30:00,24.17,24.22,24.15,24.19,18800.0,17.6295,17.6659,17.6149,17.6441,18800.0
2014-10-17 15:00:00,24.2,24.3,24.16,24.28,26100.0,17.6514,17.7243,17.6222,17.7097,26100.0
2014-10-17 15:30:00,24.29,24.32,24.22,24.23,74500.0,17.717,17.7389,17.6659,17.6732,74500.0
2014-10-20 09:30:00,24.16,24.48,24.16,24.48,13100.0,17.6222,17.8556,17.6222,17.8556,13100.0
2014-10-20 10:00:00,24.43,24.43,24.26,24.37,9600.0,17.8191,17.8191,17.6951,17.7754,9600.0
2014-10-20 10:30:00,24.41,24.53,24.39,24.46,16300.0,17.8045,17.8921,17.7899,17.841,16300.0
2014-10-20 11:00:00,24.44,24.53,24.43,24.48,7700.0,17.8264,17.8921,17.8191,17.8556,7700.0
2014-10-20 11:30:00,24.47,24.5,24.43,24.48,7900.0,17.8483,17.8702,17.8191,17.8556,7900.0
2014-10-20 12:00:00,24.5,24.52,24.45,24.52,15500.0,17.8702,17.8848,17.8337,17.8848,15500.0
2014-10-20 12:30:00,24.51,24.6,24.5,24.56,21000.0,17.8775,17.9431,17.8702,17.9139,21000.0
2014-10-20 13:00:00,24.56,24.69,24.55,24.69,17100.0,17.9139,18.0088,17.9066,18.0088,17100.0
2014-10-20 13:30:00,24.69,24.69,24.63,24.66,21500.0,18.0088,18.0088,17.965,17.9869,21500.0
2014-10-20 14:00:00,24.67,24.72,24.66,24.69,21600.0,17.9942,18.0306,17.9869,18.0088,21600.0
2014-10-20 14:30:00,24.68,24.7,24.66,24.69,21400.0,18.0015,18.0161,17.9869,18.0088,21400.0
2014-10-20 15:00:00,24.69,24.77,24.69,24.77,30600.0,18.0088,18.0671,18.0088,18.0671,30600.0
2014-10-20 15:30:00,24.77,24.84,24.76,24.83,91700.0,18.0671,18.1182,18.0598,18.1109,91700.0
2014-10-21 09:30:00,25.0,25.15,24.9,25.15,21400.0,18.2349,18.3443,18.1619,18.3443,21400.0
2014-10-21 10:00:00,25.15,25.23,25.05,25.19,18700.0,18.3443,18.4026,18.2713,18.3735,18700.0
2014-10-21 10:30:00,25.21,25.25,25.16,25.21,15700.0,18.388,18.4172,18.3516,18.388,15700.0
2014-10-21 11:00:00,25.21,25.27,25.2,25.24,17700.0,18.388,18.4318,18.3807,18.4099,17700.0
2014-10-21 11:30:00,25.25,25.35,25.24,25.31,17500.0,18.4172,18.4902,18.4099,18.461,17500.0
2014-10-21 12:00:00,25.32,25.33,25.29,25.32,9900.0,18.4683,18.4756,18.4464,18.4683,9900.0
2014-10-21 12:30:00,25.33,25.34,25.26,25.29,13200.0,18.4756,18.4829,18.4245,18.4464,13200.0
2014-10-21 13:00:00,25.29,25.34,25.27,25.31,17600.0,18.4464,18.4829,18.4318,18.461,17600.0
2014-10-21 13:30:00,25.33,25.4,25.33,25.39,24500.0,18.4756,18.5266,18.4756,18.5193,24500.0
2014-10-21 14:00:00,25.39,25.44,25.38,25.4,21000.0,18.5193,18.5558,18.512,18.5266,21000.0
2014-10-21 14:30:00,25.39,25.41,25.33,25.34,24500.0,18.5193,18.5339,18.4756,18.4829,24500.0
2014-10-21 15:00:00,25.34,25.42,25.34,25.39,26600.0,18.4829,18.5412,18.4829,18.5193,26600.0
2014-10-21 15:30:00,25.39,25.52,25.35,25.52,121700.0,18.5193,18.6142,18.4902,18.6142,121700.0
2014-10-22 09:30:00,25.63,25.7,25.5,25.53,22100.0,18.6944,18.7454,18.5996,18.6214,22100.0
2014-10-22 10:00:00,25.51,25.72,25.47,25.68,10900.0,18.6069,18.76,18.5777,18.7309,10900.0
2014-10-22 10:30:00,25.67,25.67,25.54,25.56,11000.0,18.7236,18.7236,18.6287,18.6433,11000.0
2014-10-22 11:00:00,25.56,25.7,25.54,25.56,20600.0,18.6433,18.7454,18.6287,18.6433,20600.0
2014-10-22 11:30:00,25.55,25.57,25.47,25.51,9700.0,18.636,18.6506,18.5777,18.6069,9700.0
2014-10-22 12:00:00,25.51,25.52,25.4,25.46,7400.0,18.6069,18.6142,18.5266,18.5704,7400.0
2014-10-22 12:30:00,25.46,25.46,25.3,25.35,13300.0,18.5704,18.5704,18.4537,18.4902,13300.0
2014-10-22 13:00:00,25.36,25.41,25.29,25.29,7900.0,18.4975,18.5339,18.4464,18.4464,7900.0
2014-10-22 13:30:00,25.3,25.31,25.24,25.25,16900.0,18.4537,18.461,18.4099,18.4172,16900.0
2014-10-22 14:00:00,25.26,25.29,25.16,25.19,29100.0,18.4245,18.4464,18.3516,18.3735,29100.0
2014-10-22 14:30:00,25.19,25.2,25.12,25.19,17700.0,18.3735,18.3807,18.3224,18.3735,17700.0
2014-10-22 15:00:00,25.2,25.27,25.19,25.26,29600.0,18.3807,18.4318,18.3735,18.4245,29600.0
2014-10-22 15:30:00,25.25,25.26,25.06,25.09,72200.0,18.4172,18.4245,18.2786,18.3005,72200.0
2014-10-23 09:30:00,25.24,25.29,24.91,24.91,26200.0,18.4099,18.4464,18.1692,18.1692,26200.0
2014-10-23 10:00:00,24.9,25.1,24.89,25.02,18500.0,18.1619,18.3078,18.1546,18.2495,18500.0
2014-10-23 10:30:00,25.01,25.1,24.94,25.05,32400.0,18.2422,18.3078,18.1911,18.2713,32400.0
2014-10-23 11:00:00,25.06,25.25,25.04,25.22,40100.0,18.2786,18.4172,18.264,18.3953,40100.0
2014-10-23 11:30:00,25.22,25.29,25.14,25.23,31100.0,18.3953,18.4464,18.337,18.4026,31100.0
2014-10-23 12:00:00,25.23,25.3,25.19,25.22,16700.0,18.4026,18.4537,18.3735,18.3953,16700.0
2014-10-23 12:30:00,25.2,25.2,25.01,25.03,25200.0,18.3807,18.3807,18.2422,18.2568,25200.0
2014-10-23 13:00:00,25.03,25.04,24.97,25.03,21200.0,18.2568,18.264,18.213,18.2568,21200.0
2014-10-23 13:30:00,25.02,25.08,24.99,25.02,26100.0,18.2495,18.2932,18.2276,18.2495,26100.0
2014-10-23 14:00:00,25.02,25.11,24.84,25.11,90800.0,18.2495,18.3151,18.1182,18.3151,90800.0
2014-10-23 14:30:00,25.12,25.13,24.85,24.91,75100.0,18.3224,18.3297,18.1255,18.1692,75100.0
2014-10-23 15:00:00,24.92,24.94,24.84,24.88,65300.0,18.1765,18.1911,18.1182,18.1473,65300.0
2014-10-23 15:30:00,24.88,24.91,24.86,24.9,120800.0,18.1473,18.1692,18.1328,18.1619,120800.0
2014-10-24 09:30:00,23.25,23.8,23.25,23.71,241300.0,16.9584,17.3596,16.9584,17.2939,241300.0
2014-10-24 10:00:00,23.71,23.8,23.56,23.69,175200.0,17.2939,17.3596,17.1845,17.2794,175200.0
2014-10-24 10:30:00,23.7,24.01,23.69,24.0,114200.0,17.2867,17.5128,17.2794,17.5055,114200.0
2014-10-24 11:00:00,24.0,24.17,23.84,23.85,86700.0,17.5055,17.6295,17.3888,17.3961,86700.0
2014-10-24 11:30:00,23.85,24.1,23.85,24.04,62800.0,17.3961,17.5784,17.3961,17.5346,62800.0
2014-10-24 12:00:00,24.02,24.06,23.88,23.97,46600.0,17.5201,17.5492,17.4179,17.4836,46600.0
2014-10-24 12:30:00,23.97,23.98,23.83,23.91,58400.0,17.4836,17.4909,17.3815,17.4398,58400.0
2014-10-24 13:00:00,23.92,23.96,23.86,23.88,27700.0,17.4471,17.4763,17.4034,17.4179,27700.0
2014-10-24 13:30:00,23.89,23.89,23.74,23.74,54500.0,17.4252,17.4252,17.3158,17.3158,54500.0
2014-10-24 14:00:00,23.75,23.75,23.3,23.33,136200.0,17.3231,17.3231,16.9949,17.0168,136200.0
2014-10-24 14:30:00,23.34,23.45,23.32,23.4,107200.0,17.0241,17.1043,17.0095,17.0678,107200.0
2014-10-24 15:00:00,23.41,23.41,23.27,23.27,169400.0,17.0751,17.0751,16.973,16.973,169400.0
2014-10-24 15:30:00,23.26,23.34,23.12,23.28,410600.0,16.9657,17.0241,16.8636,16.9803,410600.0
2014-10-27 09:30:00,23.11,23.34,22.86,23.3,161500.0,16.8563,17.0241,16.674,16.9949,161500.0
2014-10-27 10:00:00,23.29,23.41,23.22,23.23,102200.0,16.9876,17.0751,16.9365,16.9438,102200.0
2014-10-27 10:30:00,23.23,23.28,23.13,23.26,53500.0,16.9438,16.9803,16.8709,16.9657,53500.0
2014-10-27 11:00:00,23.27,23.37,23.22,23.26,53700.0,16.973,17.046,16.9365,16.9657,53700.0
2014-10-27 11:30:00,23.28,23.34,23.22,23.33,42700.0,16.9803,17.0241,16.9365,17.0168,42700.0
2014-10-27 12:00:00,23.35,23.58,23.35,23.56,56300.0,17.0314,17.1991,17.0314,17.1845,56300.0
2014-10-27 12:30:00,23.55,23.64,23.51,23.6,61900.0,17.1772,17.2429,17.1481,17.2137,61900.0
2014-10-27 13:00:00,23.61,23.66,23.57,23.63,33500.0,17.221,17.2575,17.1918,17.2356,33500.0
2014-10-27 13:30:00,23.63,23.65,23.57,23.64,48200.0,17.2356,17.2502,17.1918,17.2429,48200.0
2014-10-27 14:00:00,23.65,23.68,23.57,23.62,45400.0,17.2502,17.2721,17.1918,17.2283,45400.0
2014-10-27 14:30:00,23.63,23.63,23.38,23.43,78200.0,17.2356,17.2356,17.0532,17.0897,78200.0
2014-10-27 15:00:00,23.44,23.52,23.44,23.51,69900.0,17.097,17.1554,17.097,17.1481,69900.0
2014-10-27 15:30:00,23.52,23.65,23.51,23.61,162500.0,17.1554,17.2502,17.1481,17.221,162500.0
2014-10-28 09:30:00,23.57,24.09,23.57,24.08,65400.0,17.1918,17.5711,17.1918,17.5638,65400.0
2014-10-28 10:00:00,24.09,24.21,23.98,24.06,36800.0,17.5711,17.6586,17.4909,17.5492,36800.0
2014-10-28 10:30:00,24.05,24.22,24.02,24.18,38000.0,17.5419,17.6659,17.5201,17.6368,38000.0
2014-10-28 11:00:00,24.17,24.3,24.17,24.25,38700.0,17.6295,17.7243,17.6295,17.6878,38700.0
2014-10-28 11:30:00,24.25,24.35,24.22,24.34,65000.0,17.6878,17.7608,17.6659,17.7535,65000.0
2014-10-28 12:00:00,24.33,24.47,24.3,24.46,42600.0,17.7462,17.8483,17.7243,17.841,42600.0
2014-10-28 12:30:00,24.46,24.54,24.45,24.52,44100.0,17.841,17.8993,17.8337,17.8848,44100.0
2014-10-28 13:00:00,24.51,24.59,24.51,24.58,34400.0,17.8775,17.9358,17.8775,17.9285,34400.0
2014-10-28 13:30:00,24.58,24.67,24.51,24.54,46500.0,17.9285,17.9942,17.8775,17.8993,46500.0
2014-10-28 14:00:00,24.53,24.57,24.51,24.55,41600.0,17.8921,17.9212,17.8775,17.9066,41600.0
2014-10-28 14:30:00,24.56,24.57,24.43,24.45,60400.0,17.9139,17.9212,17.8191,17.8337,60400.0
2014-10-28 15:00:00,24.44,24.53,24.43,24.48,105200.0,17.8264,17.8921,17.8191,17.8556,105200.0
2014-10-28 15:30:00,24.48,24.6,24.45,24.6,228000.0,17.8556,17.9431,17.8337,17.9431,228000.0
2014-10-29 09:30:00,24.7,24.71,24.35,24.44,55600.0,18.0161,18.0233,17.7608,17.8264,55600.0
2014-10-29 10:00:00,24.49,24.49,24.1,24.11,49900.0,17.8629,17.8629,17.5784,17.5857,49900.0
2014-10-29 10:30:00,24.14,24.22,23.98,24.03,83900.0,17.6076,17.6659,17.4909,17.5274,83900.0
2014-10-29 11:00:00,24.03,24.2,24.03,24.13,26600.0,17.5274,17.6514,17.5274,17.6003,26600.0
2014-10-29 11:30:00,24.11,24.14,23.95,24.02,47400.0,17.5857,17.6076,17.469,17.5201,47400.0
2014-10-29 12:00:00,24.03,24.03,23.91,23.94,36900.0,17.5274,17.5274,17.4398,17.4617,36900.0
2014-10-29 12:30:00,23.94,23.96,23.87,23.92,42200.0,17.4617,17.4763,17.4107,17.4471,42200.0
2014-10-29 13:00:00,23.92,23.94,23.82,23.86,37400.0,17.4471,17.4617,17.3742,17.4034,37400.0
2014-10-29 13:30:00,23.86,23.86,23.77,23.84,41300.0,17.4034,17.4034,17.3377,17.3888,41300.0
2014-10-29 14:00:00,23.84,23.84,23.55,23.68,83100.0,17.3888,17.3888,17.1772,17.2721,83100.0
2014-10-29 14:30:00,23.71,23.76,23.53,23.63,57900.0,17.2939,17.3304,17.1627,17.2356,57900.0
2014-10-29 15:00:00,23.64,23.64,23.52,23.62,69900.0,17.2429,17.2429,17.1554,17.2283,69900.0
2014-10-29 15:30:00,23.62,23.75,23.61,23.68,132600.0,17.2283,17.3231,17.221,17.2721,132600.0
2014-10-30 09:30:00,23.49,23.83,23.49,23.68,70600.0,17.1335,17.3815,17.1335,17.2721,70600.0
2014-10-30 10:00:00,23.66,23.9,23.63,23.89,37300.0,17.2575,17.4325,17.2356,17.4252,37300.0
2014-10-30 10:30:00,23.9,24.01,23.88,24.01,38100.0,17.4325,17.5128,17.4179,17.5128,38100.0
2014-10-30 11:00:00,24.01,24.11,23.97,24.02,37700.0,17.5128,17.5857,17.4836,17.5201,37700.0
2014-10-30 11:30:00,24.02,24.07,23.96,24.02,29900.0,17.5201,17.5565,17.4763,17.5201,29900.0
2014-10-30 12:00:00,24.02,24.02,23.93,23.95,39600.0,17.5201,17.5201,17.4544,17.469,39600.0
2014-10-30 12:30:00,23.95,23.98,23.91,23.95,28600.0,17.469,17.4909,17.4398,17.469,28600.0
2014-10-30 13:00:00,23.95,24.02,23.93,23.96,15100.0,17.469,17.5201,17.4544,17.4763,15100.0
2014-10-30 13:30:00,23.99,24.03,23.94,23.99,33400.0,17.4982,17.5274,17.4617,17.4982,33400.0
2014-10-30 14:00:00,23.98,24.17,23.98,24.12,44600.0,17.4909,17.6295,17.4909,17.593,44600.0
2014-10-30 14:30:00,24.11,24.12,23.98,23.98,35700.0,17.5857,17.593,17.4909,17.4909,35700.0
2014-10-30 15:00:00,23.99,24.0,23.85,23.88,72000.0,17.4982,17.5055,17.3961,17.4179,72000.0
2014-10-30 15:30:00,23.88,24.1,23.85,24.09,208300.0,17.4179,17.5784,17.3961,17.5711,208300.0
2014-10-31 09:30:00,24.45,24.52,24.21,24.21,73000.0,17.8337,17.8848,17.6586,17.6586,73000.0
2014-10-31 10:00:00,24.19,24.38,24.11,24.35,58400.0,17.6441,17.7826,17.5857,17.7608,58400.0
2014-10-31 10:30:00,24.37,24.4,24.26,24.28,66700.0,17.7754,17.7972,17.6951,17.7097,66700.0
2014-10-31 11:00:00,24.27,24.32,24.21,24.24,54200.0,17.7024,17.7389,17.6586,17.6805,54200.0
2014-10-31 11:30:00,24.25,24.25,24.07,24.08,45200.0,17.6878,17.6878,17.5565,17.5638,45200.0
2014-10-31 12:00:00,24.09,24.16,24.07,24.15,46700.0,17.5711,17.6222,17.5565,17.6149,46700.0
2014-10-31 12:30:00,24.15,24.2,24.13,24.19,33100.0,17.6149,17.6514,17.6003,17.6441,33100.0
2014-10-31 13:00:00,24.2,24.29,24.2,24.25,35100.0,17.6514,17.717,17.6514,17.6878,35100.0
2014-10-31 13:30:00,24.26,24.33,24.23,24.24,33400.0,17.6951,17.7462,17.6732,17.6805,33400.0
2014-10-31 14:00:00,24.24,24.32,24.22,24.26,40700.0,17.6805,17.7389,17.6659,17.6951,40700.0
2014-10-31 14:30:00,24.27,24.28,24.19,24.23,52100.0,17.7024,17.7097,17.6441,17.6732,52100.0
2014-10-31 15:00:00,24.22,24.25,24.17,24.22,62100.0,17.6659,17.6878,17.6295,17.6659,62100.0
2014-10-31 15:30:00,24.23,24.3,24.21,24.24,193800.0,17.6732,17.7243,17.6586,17.6805,193800.0
2014-11-03 09:30:00,24.26,24.49,24.25,24.39,39700.0,17.6951,17.8629,17.6878,17.7899,39700.0
2014-11-03 10:00:00,24.41,24.64,24.37,24.6,43100.0,17.8045,17.9723,17.7754,17.9431,43100.0
2014-11-03 10:30:00,24.59,24.67,24.55,24.67,42400.0,17.9358,17.9942,17.9066,17.9942,42400.0
2014-11-03 11:00:00,24.66,24.81,24.66,24.73,38500.0,17.9869,18.0963,17.9869,18.0379,38500.0
2014-11-03 11:30:00,24.75,24.82,24.65,24.79,64700.0,18.0525,18.1036,17.9796,18.0817,64700.0
2014-11-03 12:00:00,24.78,24.86,24.7,24.76,31600.0,18.0744,18.1328,18.0161,18.0598,31600.0
2014-11-03 12:30:00,24.77,24.79,24.7,24.79,22700.0,18.0671,18.0817,18.0161,18.0817,22700.0
2014-11-03 13:00:00,24.8,24.8,24.71,24.75,23100.0,18.089,18.089,18.0233,18.0525,23100.0
2014-11-03 13:30:00,24.76,24.77,24.66,24.67,29200.0,18.0598,18.0671,17.9869,17.9942,29200.0
2014-11-03 14:00:00,24.67,24.71,24.6,24.61,27100.0,17.9942,18.0233,17.9431,17.9504,27100.0
2014-11-03 14:30:00,24.61,24.62,24.44,24.44,47100.0,17.9504,17.9577,17.8264,17.8264,47100.0
2014-11-03 15:00:00,24.44,24.44,24.22,24.23,84300.0,17.8264,17.8264,17.6659,17.6732,84300.0
2014-11-03 15:30:00,24.23,24.37,24.21,24.36,113300.0,17.6732,17.7754,17.6586,17.7681,113300.0
2014-11-04 09:30:00,24.22,24.47,24.2,24.43,25500.0,17.6659,17.8483,17.6514,17.8191,25500.0
2014-11-04 10:00:00,24.42,24.58,24.42,24.52,41200.0,17.8118,17.9285,17.8118,17.8848,41200.0
2014-11-04 10:30:00,24.5,24.53,24.43,24.43,27500.0,17.8702,17.8921,17.8191,17.8191,27500.0
2014-11-04 11:00:00,24.43,24.51,24.43,24.51,23100.0,17.8191,17.8775,17.8191,17.8775,23100.0
2014-11-04 11:30:00,24.51,24.56,24.51,24.54,19400.0,17.8775,17.9139,17.8775,17.8993,19400.0
2014-11-04 12:00:00,24.53,24.59,24.52,24.55,20100.0,17.8921,17.9358,17.8848,17.9066,20100.0
2014-11-04 12:30:00,24.54,24.54,24.46,24.46,20800.0,17.8993,17.8993,17.841,17.841,20800.0
2014-11-04 13:00:00,24.45,24.46,24.36,24.37,20900.0,17.8337,17.841,17.7681,17.7754,20900.0
2014-11-04 13:30:00,24.37,24.49,24.33,24.49,22200.0,17.7754,17.8629,17.7462,17.8629,22200.0
2014-11-04 14:00:00,24.48,24.5,24.44,24.44,40000.0,17.8556,17.8702,17.8264,17.8264,40000.0
2014-11-04 14:30:00,24.42,24.52,24.4,24.51,37800.0,17.8118,17.8848,17.7972,17.8775,37800.0
2014-11-04 15:00:00,24.52,24.57,24.48,24.52,55000.0,17.8848,17.9212,17.8556,17.8848,55000.0
2014-11-04 15:30:00,24.51,24.6,24.49,24.56,107200.0,17.8775,17.9431,17.8629,17.9139,107200.0
2014-11-05 09:30:00,24.73,24.84,24.6,24.8,23100.0,18.0379,18.1182,17.9431,18.089,23100.0
2014-11-05 10:00:00,24.8,24.94,24.73,24.94,26400.0,18.089,18.1911,18.0379,18.1911,26400.0
2014-11-05 10:30:00,24.94,25.06,24.89,25.03,33900.0,18.1911,18.2786,18.1546,18.2568,33900.0
2014-11-05 11:00:00,25.03,25.08,24.9,24.9,22300.0,18.2568,18.2932,18.1619,18.1619,22300.0
2014-11-05 11:30:00,24.88,24.91,24.78,24.91,15000.0,18.1473,18.1692,18.0744,18.1692,15000.0
2014-11-05 12:00:00,24.92,24.97,24.83,24.83,16500.0,18.1765,18.213,18.1109,18.1109,16500.0
2014-11-05 12:30:00,24.83,25.02,24.83,25.01,57700.0,18.1109,18.2495,18.1109,18.2422,57700.0
2014-11-05 13:00:00,25.0,25.02,24.93,25.0,30300.0,18.2349,18.2495,18.1838,18.2349,30300.0
2014-11-05 13:30:00,24.99,25.02,24.92,25.0,36300.0,18.2276,18.2495,18.1765,18.2349,36300.0
2014-11-05 14:00:00,25.0,25.05,24.95,25.05,25000.0,18.2349,18.2713,18.1984,18.2713,25000.0
2014-11-05 14:30:00,25.05,25.08,25.02,25.08,44000.0,18.2713,18.2932,18.2495,18.2932,44000.0
2014-11-05 15:00:00,25.08,25.1,25.04,25.07,63400.0,18.2932,18.3078,18.264,18.2859,63400.0
2014-11-05 15:30:00,25.06,25.16,25.06,25.15,206300.0,18.2786,18.3516,18.2786,18.3443,206300.0
2014-11-06 09:30:00,24.9,25.1,24.78,24.95,49100.0,18.307,18.454,18.2188,18.3438,49100.0
2014-11-06 10:00:00,24.98,25.05,24.89,25.0,20700.0,18.3658,18.4173,18.2996,18.3805,20700.0
2014-11-06 10:30:00,25.0,25.11,24.96,25.08,31000.0,18.3805,18.4614,18.3511,18.4393,31000.0
2014-11-06 11:00:00,25.08,25.2,25.06,25.18,84400.0,18.4393,18.5276,18.4246,18.5129,84400.0
2014-11-06 11:30:00,25.17,25.23,25.15,25.2,36600.0,18.5055,18.5496,18.4908,18.5276,36600.0
2014-11-06 12:00:00,25.18,25.18,25.13,25.15,15600.0,18.5129,18.5129,18.4761,18.4908,15600.0
2014-11-06 12:30:00,25.15,25.15,24.95,24.95,50800.0,18.4908,18.4908,18.3438,18.3438,50800.0
2014-11-06 13:00:00,24.96,24.96,24.92,24.94,24100.0,18.3511,18.3511,18.3217,18.3364,24100.0
2014-11-06 13:30:00,24.93,24.99,24.93,24.98,39600.0,18.329,18.3732,18.329,18.3658,39600.0
2014-11-06 14:00:00,24.98,24.98,24.89,24.91,22300.0,18.3658,18.3658,18.2996,18.3143,22300.0
2014-11-06 14:30:00,24.92,24.93,24.87,24.91,22200.0,18.3217,18.329,18.2849,18.3143,22200.0
2014-11-06 15:00:00,24.91,25.02,24.88,25.01,48700.0,18.3143,18.3952,18.2923,18.3879,48700.0
2014-11-06 15:30:00,25.01,25.04,24.95,25.04,130000.0,18.3879,18.4099,18.3438,18.4099,130000.0
2014-11-07 09:30:00,25.03,25.2,25.03,25.03,11700.0,18.4026,18.5276,18.4026,18.4026,11700.0
2014-11-07 10:00:00,25.04,25.12,25.04,25.1,129600.0,18.4099,18.4687,18.4099,18.454,129600.0
2014-11-07 10:30:00,25.1,25.11,25.04,25.1,97200.0,18.454,18.4614,18.4099,18.454,97200.0
2014-11-07 11:00:00,25.1,25.11,25.07,25.08,67900.0,18.454,18.4614,18.432,18.4393,67900.0
2014-11-07 11:30:00,25.1,25.16,25.09,25.14,18400.0,18.454,18.4981,18.4467,18.4834,18400.0
2014-11-07 12:00:00,25.14,25.14,25.09,25.11,10200.0,18.4834,18.4834,18.4467,18.4614,10200.0
2014-11-07 12:30:00,25.11,25.12,25.08,25.09,65900.0,18.4614,18.4687,18.4393,18.4467,65900.0
2014-11-07 13:00:00,25.08,25.11,25.07,25.08,18000.0,18.4393,18.4614,18.432,18.4393,18000.0
2014-11-07 13:30:00,25.08,25.1,25.06,25.1,17300.0,18.4393,18.454,18.4246,18.454,17300.0
2014-11-07 14:00:00,25.09,25.1,25.06,25.09,76700.0,18.4467,18.454,18.4246,18.4467,76700.0
2014-11-07 14:30:00,25.08,25.12,25.05,25.08,75500.0,18.4393,18.4687,18.4173,18.4393,75500.0
2014-11-07 15:00:00,25.09,25.13,25.08,25.11,33300.0,18.4467,18.4761,18.4393,18.4614,33300.0
2014-11-07 15:30:00,25.11,25.21,25.09,25.21,104100.0,18.4614,18.5349,18.4467,18.5349,104100.0
2014-11-10 09:30:00,25.2,25.35,25.17,25.31,14500.0,18.5276,18.6378,18.5055,18.6084,14500.0
2014-11-10 10:00:00,25.33,25.36,25.14,25.15,17000.0,18.6231,18.6452,18.4834,18.4908,17000.0
2014-11-10 10:30:00,25.16,25.3,25.15,25.26,16300.0,18.4981,18.6011,18.4908,18.5717,16300.0
2014-11-10 11:00:00,25.24,25.29,25.23,25.24,15300.0,18.557,18.5937,18.5496,18.557,15300.0
2014-11-10 11:30:00,25.23,25.23,25.13,25.13,18300.0,18.5496,18.5496,18.4761,18.4761,18300.0
2014-11-10 12:00:00,25.15,25.18,25.1,25.1,8500.0,18.4908,18.5129,18.454,18.454,8500.0
2014-11-10 12:30:00,25.13,25.17,25.11,25.16,7700.0,18.4761,18.5055,18.4614,18.4981,7700.0
2014-11-10 13:00:00,25.17,25.2,25.16,25.19,8300.0,18.5055,18.5276,18.4981,18.5202,8300.0
2014-11-10 13:30:00,25.2,25.21,25.18,25.18,7600.0,18.5276,18.5349,18.5129,18.5129,7600.0
2014-11-10 14:00:00,25.18,25.2,25.11,25.12,24400.0,18.5129,18.5276,18.4614,18.4687,24400.0
2014-11-10 14:30:00,25.12,25.13,25.08,25.13,27300.0,18.4687,18.4761,18.4393,18.4761,27300.0
2014-11-10 15:00:00,25.13,25.17,25.13,25.14,34800.0,18.4761,18.5055,18.4761,18.4834,34800.0
2014-11-10 15:30:00,25.15,25.22,25.14,25.22,127300.0,18.4908,18.5423,18.4834,18.5423,127300.0
2014-11-11 09:30:00,25.24,25.39,25.1,25.36,11500.0,18.557,18.6673,18.454,18.6452,11500.0
2014-11-11 10:00:00,25.36,25.4,25.27,25.29,16800.0,18.6452,18.6746,18.579,18.5937,16800.0
2014-11-11 10:30:00,25.29,25.32,25.25,25.3,33600.0,18.5937,18.6158,18.5643,18.6011,33600.0
2014-11-11 11:00:00,25.31,25.31,25.23,25.24,33200.0,18.6084,18.6084,18.5496,18.557,33200.0
2014-11-11 11:30:00,25.24,25.25,25.16,25.21,25500.0,18.557,18.5643,18.4981,18.5349,25500.0
2014-11-11 12:00:00,25.23,25.27,25.22,25.27,12100.0,18.5496,18.579,18.5423,18.579,12100.0
2014-11-11 12:30:00,25.25,25.3,25.25,25.29,11100.0,18.5643,18.6011,18.5643,18.5937,11100.0
2014-11-11 13:00:00,25.29,25.3,25.26,25.29,22400.0,18.5937,18.6011,18.5717,18.5937,22400.0
2014-11-11 13:30:00,25.29,25.33,25.27,25.29,38800.0,18.5937,18.6231,18.579,18.5937,38800.0
2014-11-11 14:00:00,25.28,25.32,25.28,25.29,22800.0,18.5864,18.6158,18.5864,18.5937,22800.0
2014-11-11 14:30:00,25.3,25.3,25.21,25.21,28000.0,18.6011,18.6011,18.5349,18.5349,28000.0
2014-11-11 15:00:00,25.22,25.22,24.77,24.82,274300.0,18.5423,18.5423,18.2114,18.2482,274300.0
2014-11-11 15:30:00,24.82,24.97,24.82,24.95,135900.0,18.2482,18.3585,18.2482,18.3438,135900.0
2014-11-12 09:30:00,24.81,25.13,24.76,25.11,39900.0,18.2408,18.4761,18.2041,18.4614,39900.0
2014-11-12 10:00:00,25.11,25.14,24.99,25.03,33000.0,18.4614,18.4834,18.3732,18.4026,33000.0
2014-11-12 10:30:00,25.02,25.08,25.0,25.01,20800.0,18.3952,18.4393,18.3805,18.3879,20800.0
2014-11-12 11:00:00,25.0,25.15,24.99,25.13,25800.0,18.3805,18.4908,18.3732,18.4761,25800.0
2014-11-12 11:30:00,25.12,25.14,25.11,25.12,15800.0,18.4687,18.4834,18.4614,18.4687,15800.0
2014-11-12 12:00:00,25.12,25.14,25.1,25.13,11400.0,18.4687,18.4834,18.454,18.4761,11400.0
2014-11-12 12:30:00,25.14,25.16,25.08,25.16,18800.0,18.4834,18.4981,18.4393,18.4981,18800.0
2014-11-12 13:00:00,25.14,25.16,25.12,25.15,27000.0,18.4834,18.4981,18.4687,18.4908,27000.0
2014-11-12 13:30:00,25.16,25.22,25.16,25.22,16300.0,18.4981,18.5423,18.4981,18.5423,16300.0
2014-11-12 14:00:00,25.21,25.43,25.21,25.43,43700.0,18.5349,18.6967,18.5349,18.6967,43700.0
2014-11-12 14:30:00,25.42,25.42,25.33,25.39,35100.0,18.6893,18.6893,18.6231,18.6673,35100.0
2014-11-12 15:00:00,25.38,25.45,25.36,25.45,54500.0,18.6599,18.7114,18.6452,18.7114,54500.0
2014-11-12 15:30:00,25.46,25.48,25.41,25.46,102300.0,18.7187,18.7334,18.682,18.7187,102300.0
2014-11-13 09:30:00,25.53,25.57,25.38,25.43,21200.0,18.7702,18.7996,18.6599,18.6967,21200.0
2014-11-13 10:00:00,25.39,25.41,25.27,25.3,23600.0,18.6673,18.682,18.579,18.6011,23600.0
2014-11-13 10:30:00,25.3,25.31,25.15,25.23,47200.0,18.6011,18.6084,18.4908,18.5496,47200.0
2014-11-13 11:00:00,25.26,25.34,25.23,25.25,33800.0,18.5717,18.6305,18.5496,18.5643,33800.0
2014-11-13 11:30:00,25.25,25.25,25.08,25.16,26600.0,18.5643,18.5643,18.4393,18.4981,26600.0
2014-11-13 12:00:00,25.18,25.21,25.13,25.2,11200.0,18.5129,18.5349,18.4761,18.5276,11200.0
2014-11-13 12:30:00,25.2,25.23,25.15,25.15,9700.0,18.5276,18.5496,18.4908,18.4908,9700.0
2014-11-13 13:00:00,25.14,25.15,25.07,25.13,17500.0,18.4834,18.4908,18.432,18.4761,17500.0
2014-11-13 13:30:00,25.13,25.23,25.09,25.2,33000.0,18.4761,18.5496,18.4467,18.5276,33000.0
2014-11-13 14:00:00,25.18,25.25,25.17,25.2,21200.0,18.5129,18.5643,18.5055,18.5276,21200.0
2014-11-13 14:30:00,25.2,25.31,25.19,25.28,34400.0,18.5276,18.6084,18.5202,18.5864,34400.0
2014-11-13 15:00:00,25.27,25.39,25.27,25.3,47500.0,18.579,18.6673,18.579,18.6011,47500.0
2014-11-13 15:30:00,25.31,25.36,25.24,25.3,119000.0,18.6084,18.6452,18.557,18.6011,119000.0
2014-11-14 09:30:00,25.3,25.5,25.19,25.43,26100.0,18.6011,18.7481,18.5202,18.6967,26100.0
2014-11-14 10:00:00,25.43,25.52,25.4,25.47,17500.0,18.6967,18.7628,18.6746,18.7261,17500.0
2014-11-14 10:30:00,25.49,25.5,25.44,25.44,29500.0,18.7408,18.7481,18.704,18.704,29500.0
2014-11-14 11:00:00,25.43,25.54,25.43,25.53,43600.0,18.6967,18.7775,18.6967,18.7702,43600.0
2014-11-14 11:30:00,25.53,25.55,25.47,25.48,38400.0,18.7702,18.7849,18.7261,18.7334,38400.0
2014-11-14 12:00:00,25.49,25.56,25.49,25.55,17200.0,18.7408,18.7922,18.7408,18.7849,17200.0
2014-11-14 12:30:00,25.55,25.56,25.45,25.46,22000.0,18.7849,18.7922,18.7114,18.7187,22000.0
2014-11-14 13:00:00,25.46,25.46,25.34,25.35,34600.0,18.7187,18.7187,18.6305,18.6378,34600.0
2014-11-14 13:30:00,25.35,25.35,25.3,25.31,150700.0,18.6378,18.6378,18.6011,18.6084,150700.0
2014-11-14 14:00:00,25.32,25.4,25.32,25.39,17900.0,18.6158,18.6746,18.6158,18.6673,17900.0
2014-11-14 14:30:00,25.39,25.45,25.38,25.45,28800.0,18.6673,18.7114,18.6599,18.7114,28800.0
2014-11-14 15:00:00,25.45,25.46,25.4,25.4,47300.0,18.7114,18.7187,18.6746,18.6746,47300.0
2014-11-14 15:30:00,25.41,25.42,25.21,25.24,124400.0,18.682,18.6893,18.5349,18.557,124400.0
2014-11-17 09:30:00,25.23,25.41,25.18,25.31,25100.0,18.5496,18.682,18.5129,18.6084,25100.0
2014-11-17 10:00:00,25.32,25.37,25.24,25.36,26300.0,18.6158,18.6525,18.557,18.6452,26300.0
2014-11-17 10:30:00,25.36,25.36,25.19,25.26,22900.0,18.6452,18.6452,18.5202,18.5717,22900.0
2014-11-17 11:00:00,25.28,25.35,25.2,25.23,46000.0,18.5864,18.6378,18.5276,18.5496,46000.0
2014-11-17 11:30:00,25.22,25.26,25.22,25.24,14400.0,18.5423,18.5717,18.5423,18.557,14400.0
2014-11-17 12:00:00,25.24,25.28,25.22,25.26,17600.0,18.557,18.5864,18.5423,18.5717,17600.0
2014-11-17 12:30:00,25.26,25.26,25.2,25.22,23400.0,18.5717,18.5717,18.5276,18.5423,23400.0
2014-11-17 13:00:00,25.22,25.28,25.21,25.24,20000.0,18.5423,18.5864,18.5349,18.557,20000.0
2014-11-17 13:30:00,25.25,25.26,25.11,25.21,55200.0,18.5643,18.5717,18.4614,18.5349,55200.0
2014-11-17 14:00:00,25.21,25.25,25.2,25.22,19400.0,18.5349,18.5643,18.5276,18.5423,19400.0
2014-11-17 14:30:00,25.22,25.26,25.21,25.24,24600.0,18.5423,18.5717,18.5349,18.557,24600.0
2014-11-17 15:00:00,25.23,25.26,25.22,25.23,37700.0,18.5496,18.5717,18.5423,18.5496,37700.0
2014-11-17 15:30:00,25.23,25.32,25.22,25.3,100800.0,18.5496,18.6158,18.5423,18.6011,100800.0
2014-11-18 09:30:00,25.3,25.65,25.3,25.53,20100.0,18.6011,18.8584,18.6011,18.7702,20100.0
2014-11-18 10:00:00,25.55,25.6,25.51,25.54,26200.0,18.7849,18.8216,18.7555,18.7775,26200.0
2014-11-18 10:30:00,25.53,25.58,25.5,25.56,12200.0,18.7702,18.8069,18.7481,18.7922,12200.0
2014-11-18 11:00:00,25.58,25.59,25.53,25.54,19000.0,18.8069,18.8143,18.7702,18.7775,19000.0
2014-11-18 11:30:00,25.54,25.65,25.53,25.64,12200.0,18.7775,18.8584,18.7702,18.8511,12200.0
2014-11-18 12:00:00,25.64,25.69,25.61,25.62,19100.0,18.8511,18.8878,18.829,18.8364,19100.0
2014-11-18 12:30:00,25.61,25.64,25.51,25.54,16100.0,18.829,18.8511,18.7555,18.7775,16100.0
2014-11-18 13:00:00,25.54,25.55,25.48,25.48,17700.0,18.7775,18.7849,18.7334,18.7334,17700.0
2014-11-18 13:30:00,25.49,25.49,25.45,25.45,57600.0,18.7408,18.7408,18.7114,18.7114,57600.0
2014-11-18 14:00:00,25.45,25.48,25.41,25.41,21600.0,18.7114,18.7334,18.682,18.682,21600.0
2014-11-18 14:30:00,25.41,25.42,25.27,25.27,39200.0,18.682,18.6893,18.579,18.579,39200.0
2014-11-18 15:00:00,25.28,25.36,25.27,25.34,32400.0,18.5864,18.6452,18.579,18.6305,32400.0
2014-11-18 15:30:00,25.34,25.39,25.31,25.31,95300.0,18.6305,18.6673,18.6084,18.6084,95300.0
2014-11-19 09:30:00,25.31,25.31,25.11,25.12,30800.0,18.6084,18.6084,18.4614,18.4687,30800.0
2014-11-19 10:00:00,25.12,25.21,25.11,25.14,9600.0,18.4687,18.5349,18.4614,18.4834,9600.0
2014-11-19 10:30:00,25.17,25.25,25.06,25.06,93800.0,18.5055,18.5643,18.4246,18.4246,93800.0
2014-11-19 11:00:00,25.06,25.07,24.95,25.06,24200.0,18.4246,18.432,18.3438,18.4246,24200.0
2014-11-19 11:30:00,25.05,25.08,24.99,25.05,15700.0,18.4173,18.4393,18.3732,18.4173,15700.0
2014-11-19 12:00:00,25.05,25.14,25.01,25.1,17000.0,18.4173,18.4834,18.3879,18.454,17000.0
2014-11-19 12:30:00,25.11,25.15,25.06,25.14,9700.0,18.4614,18.4908,18.4246,18.4834,9700.0
2014-11-19 13:00:00,25.15,25.16,25.08,25.09,13400.0,18.4908,18.4981,18.4393,18.4467,13400.0
2014-11-19 13:30:00,25.09,25.15,25.07,25.14,25200.0,18.4467,18.4908,18.432,18.4834,25200.0
2014-11-19 14:00:00,25.14,25.19,25.1,25.11,18600.0,18.4834,18.5202,18.454,18.4614,18600.0
2014-11-19 14:30:00,25.12,25.14,25.08,25.11,27400.0,18.4687,18.4834,18.4393,18.4614,27400.0
2014-11-19 15:00:00,25.12,25.22,25.09,25.15,30200.0,18.4687,18.5423,18.4467,18.4908,30200.0
2014-11-19 15:30:00,25.17,25.23,25.11,25.12,82800.0,18.5055,18.5496,18.4614,18.4687,82800.0
2014-11-20 09:30:00,25.0,25.16,24.93,25.13,13000.0,18.3805,18.4981,18.329,18.4761,13000.0
2014-11-20 10:00:00,25.13,25.22,25.13,25.14,8500.0,18.4761,18.5423,18.4761,18.4834,8500.0
2014-11-20 10:30:00,25.16,25.24,25.14,25.15,8400.0,18.4981,18.557,18.4834,18.4908,8400.0
2014-11-20 11:00:00,25.13,25.18,25.12,25.15,16000.0,18.4761,18.5129,18.4687,18.4908,16000.0
2014-11-20 11:30:00,25.15,25.16,25.13,25.13,10700.0,18.4908,18.4981,18.4761,18.4761,10700.0
2014-11-20 12:00:00,25.13,25.18,25.11,25.17,9600.0,18.4761,18.5129,18.4614,18.5055,9600.0
2014-11-20 12:30:00,25.17,25.27,25.17,25.26,14800.0,18.5055,18.579,18.5055,18.5717,14800.0
2014-11-20 13:00:00,25.26,25.32,25.26,25.26,20600.0,18.5717,18.6158,18.5717,18.5717,20600.0
2014-11-20 13:30:00,25.27,25.29,25.25,25.27,16100.0,18.579,18.5937,18.5643,18.579,16100.0
2014-11-20 14:00:00,25.27,25.31,25.27,25.28,21200.0,18.579,18.6084,18.579,18.5864,21200.0
2014-11-20 14:30:00,25.28,25.3,25.27,25.28,17800.0,18.5864,18.6011,18.579,18.5864,17800.0
2014-11-20 15:00:00,25.28,25.31,25.26,25.3,27200.0,18.5864,18.6084,18.5717,18.6011,27200.0
2014-11-20 15:30:00,25.3,25.33,25.28,25.3,110800.0,18.6011,18.6231,18.5864,18.6011,110800.0
2014-11-21 09:30:00,25.61,25.75,25.59,25.75,56600.0,18.829,18.9319,18.8143,18.9319,56600.0
2014-11-21 10:00:00,25.75,25.79,25.67,25.67,43400.0,18.9319,18.9613,18.8731,18.8731,43400.0
2014-11-21 10:30:00,25.68,25.97,25.65,25.76,120200.0,18.8805,19.0937,18.8584,18.9393,120200.0
2014-11-21 11:00:00,25.76,25.81,25.71,25.75,33100.0,18.9393,18.976,18.9025,18.9319,33100.0
2014-11-21 11:30:00,25.74,25.75,25.63,25.69,17100.0,18.9246,18.9319,18.8437,18.8878,17100.0
2014-11-21 12:00:00,25.69,25.71,25.67,25.7,15400.0,18.8878,18.9025,18.8731,18.8952,15400.0
2014-11-21 12:30:00,25.71,25.76,25.7,25.73,11300.0,18.9025,18.9393,18.8952,18.9172,11300.0
2014-11-21 13:00:00,25.73,25.76,25.65,25.67,14200.0,18.9172,18.9393,18.8584,18.8731,14200.0
2014-11-21 13:30:00,25.66,25.69,25.6,25.6,20300.0,18.8658,18.8878,18.8216,18.8216,20300.0
2014-11-21 14:00:00,25.6,25.65,25.54,25.55,23400.0,18.8216,18.8584,18.7775,18.7849,23400.0
2014-11-21 14:30:00,25.54,25.63,25.53,25.6,31000.0,18.7775,18.8437,18.7702,18.8216,31000.0
2014-11-21 15:00:00,25.61,25.66,25.59,25.65,43400.0,18.829,18.8658,18.8143,18.8584,43400.0
2014-11-21 15:30:00,25.66,25.72,25.62,25.65,90300.0,18.8658,18.9099,18.8364,18.8584,90300.0
2014-11-24 09:30:00,25.69,25.74,25.53,25.69,26700.0,18.8878,18.9246,18.7702,18.8878,26700.0
2014-11-24 10:00:00,25.68,25.73,25.66,25.73,11700.0,18.8805,18.9172,18.8658,18.9172,11700.0
2014-11-24 10:30:00,25.74,25.8,25.71,25.79,14900.0,18.9246,18.9687,18.9025,18.9613,14900.0
2014-11-24 11:00:00,25.8,25.86,25.8,25.81,29900.0,18.9687,19.0128,18.9687,18.976,29900.0
2014-11-24 11:30:00,25.81,25.82,25.75,25.79,15100.0,18.976,18.9834,18.9319,18.9613,15100.0
2014-11-24 12:00:00,25.78,25.82,25.78,25.82,11600.0,18.954,18.9834,18.954,18.9834,11600.0
2014-11-24 12:30:00,25.82,25.82,25.72,25.73,22100.0,18.9834,18.9834,18.9099,18.9172,22100.0
2014-11-24 13:00:00,25.72,25.73,25.58,25.6,24900.0,18.9099,18.9172,18.8069,18.8216,24900.0
2014-11-24 13:30:00,25.6,25.61,25.51,25.6,50500.0,18.8216,18.829,18.7555,18.8216,50500.0
2014-11-24 14:00:00,25.6,25.69,25.6,25.62,22100.0,18.8216,18.8878,18.8216,18.8364,22100.0
2014-11-24 14:30:00,25.63,25.71,25.62,25.65,30000.0,18.8437,18.9025,18.8364,18.8584,30000.0
2014-11-24 15:00:00,25.65,25.69,25.65,25.68,31600.0,18.8584,18.8878,18.8584,18.8805,31600.0
2014-11-24 15:30:00,25.68,25.73,25.68,25.73,64500.0,18.8805,18.9172,18.8805,18.9172,64500.0
2014-11-25 09:30:00,25.72,25.8,25.68,25.77,30300.0,18.9099,18.9687,18.8805,18.9466,30300.0
2014-11-25 10:00:00,25.73,25.74,25.59,25.71,40200.0,18.9172,18.9246,18.8143,18.9025,40200.0
2014-11-25 10:30:00,25.71,25.74,25.63,25.64,19600.0,18.9025,18.9246,18.8437,18.8511,19600.0
2014-11-25 11:00:00,25.61,25.63,25.49,25.52,25100.0,18.829,18.8437,18.7408,18.7628,25100.0
2014-11-25 11:30:00,25.53,25.61,25.51,25.58,26100.0,18.7702,18.829,18.7555,18.8069,26100.0
2014-11-25 12:00:00,25.58,25.61,25.54,25.57,20500.0,18.8069,18.829,18.7775,18.7996,20500.0
2014-11-25 12:30:00,25.56,25.7,25.56,25.66,20400.0,18.7922,18.8952,18.7922,18.8658,20400.0
2014-11-25 13:00:00,25.66,25.68,25.63,25.68,13300.0,18.8658,18.8805,18.8437,18.8805,13300.0
2014-11-25 13:30:00,25.67,25.68,25.51,25.51,42200.0,18.8731,18.8805,18.7555,18.7555,42200.0
2014-11-25 14:00:00,25.52,25.54,25.47,25.47,45100.0,18.7628,18.7775,18.7261,18.7261,45100.0
2014-11-25 14:30:00,25.47,25.48,25.44,25.45,30700.0,18.7261,18.7334,18.704,18.7114,30700.0
2014-11-25 15:00:00,25.45,25.48,25.44,25.46,70000.0,18.7114,18.7334,18.704,18.7187,70000.0
2014-11-25 15:30:00,25.47,25.5,25.39,25.41,87700.0,18.7261,18.7481,18.6673,18.682,87700.0
2014-11-26 09:30:00,25.48,25.56,25.33,25.53,22200.0,18.7334,18.7922,18.6231,18.7702,22200.0
2014-11-26 10:00:00,25.51,25.66,25.51,25.64,19000.0,18.7555,18.8658,18.7555,18.8511,19000.0
2014-11-26 10:30:00,25.6,25.62,25.54,25.57,18900.0,18.8216,18.8364,18.7775,18.7996,18900.0
2014-11-26 11:00:00,25.57,25.6,25.55,25.56,17000.0,18.7996,18.8216,18.7849,18.7922,17000.0
2014-11-26 11:30:00,25.55,25.55,25.48,25.53,18000.0,18.7849,18.7849,18.7334,18.7702,18000.0
2014-11-26 12:00:00,25.51,25.58,25.51,25.58,13900.0,18.7555,18.8069,18.7555,18.8069,13900.0
2014-11-26 12:30:00,25.58,25.62,25.57,25.62,16200.0,18.8069,18.8364,18.7996,18.8364,16200.0
2014-11-26 13:00:00,25.62,25.65,25.61,25.65,14000.0,18.8364,18.8584,18.829,18.8584,14000.0
2014-11-26 13:30:00,25.64,25.66,25.62,25.63,17800.0,18.8511,18.8658,18.8364,18.8437,17800.0
2014-11-26 14:00:00,25.61,25.63,25.51,25.51,33300.0,18.829,18.8437,18.7555,18.7555,33300.0
2014-11-26 14:30:00,25.51,25.53,25.46,25.46,38000.0,18.7555,18.7702,18.7187,18.7187,38000.0
2014-11-26 15:00:00,25.46,25.47,25.36,25.38,46600.0,18.7187,18.7261,18.6452,18.6599,46600.0
2014-11-26 15:30:00,25.38,25.41,25.35,25.4,92100.0,18.6599,18.682,18.6378,18.6746,92100.0
2014-11-28 09:30:00,25.21,25.53,25.21,25.44,42700.0,18.5349,18.7702,18.5349,18.704,42700.0
2014-11-28 10:00:00,25.41,25.43,25.17,25.4,38200.0,18.682,18.6967,18.5055,18.6746,38200.0
2014-11-28 10:30:00,25.4,25.51,25.38,25.5,28800.0,18.6746,18.7555,18.6599,18.7481,28800.0
2014-11-28 11:00:00,25.5,25.5,25.35,25.4,28100.0,18.7481,18.7481,18.6378,18.6746,28100.0
2014-11-28 11:30:00,25.4,25.46,25.35,25.37,31600.0,18.6746,18.7187,18.6378,18.6525,31600.0
2014-11-28 12:00:00,25.36,25.38,25.27,25.35,47100.0,18.6452,18.6599,18.579,18.6378,47100.0
2014-11-28 12:30:00,25.36,25.36,25.09,25.17,190000.0,18.6452,18.6452,18.4467,18.5055,190000.0
2014-12-01 09:30:00,25.13,25.27,25.01,25.07,39000.0,18.4761,18.579,18.3879,18.432,39000.0
2014-12-01 10:00:00,25.06,25.27,25.01,25.26,56500.0,18.4246,18.579,18.3879,18.5717,56500.0
2014-12-01 10:30:00,25.26,25.26,25.1,25.12,43400.0,18.5717,18.5717,18.454,18.4687,43400.0
2014-12-01 11:00:00,25.15,25.18,25.07,25.18,32200.0,18.4908,18.5129,18.432,18.5129,32200.0
2014-12-01 11:30:00,25.19,25.21,25.07,25.13,45300.0,18.5202,18.5349,18.432,18.4761,45300.0
2014-12-01 12:00:00,25.13,25.19,25.12,25.15,64800.0,18.4761,18.5202,18.4687,18.4908,64800.0
2014-12-01 12:30:00,25.16,25.19,25.11,25.14,64700.0,18.4981,18.5202,18.4614,18.4834,64700.0
2014-12-01 13:00:00,25.14,25.15,25.06,25.1,27700.0,18.4834,18.4908,18.4246,18.454,27700.0
2014-12-01 13:30:00,25.1,25.11,25.03,25.03,20600.0,18.454,18.4614,18.4026,18.4026,20600.0
2014-12-01 14:00:00,25.05,25.09,24.95,25.09,46600.0,18.4173,18.4467,18.3438,18.4467,46600.0
2014-12-01 14:30:00,25.08,25.14,25.07,25.12,29100.0,18.4393,18.4834,18.432,18.4687,29100.0
2014-12-01 15:00:00,25.12,25.15,25.1,25.12,34000.0,18.4687,18.4908,18.454,18.4687,34000.0
2014-12-01 15:30:00,25.12,25.12,25.0,25.04,106900.0,18.4687,18.4687,18.3805,18.4099,106900.0
2014-12-02 09:30:00,25.09,25.25,24.83,24.92,32100.0,18.4467,18.5643,18.2555,18.3217,32100.0
2014-12-02 10:00:00,24.98,25.17,24.98,25.05,22600.0,18.3658,18.5055,18.3658,18.4173,22600.0
2014-12-02 10:30:00,25.07,25.19,25.06,25.19,24200.0,18.432,18.5202,18.4246,18.5202,24200.0
2014-12-02 11:00:00,25.22,25.24,25.07,25.09,20200.0,18.5423,18.557,18.432,18.4467,20200.0
2014-12-02 11:30:00,25.08,25.1,25.06,25.09,11600.0,18.4393,18.454,18.4246,18.4467,11600.0
2014-12-02 12:00:00,25.08,25.08,24.99,25.02,21100.0,18.4393,18.4393,18.3732,18.3952,21100.0
2014-12-02 12:30:00,25.02,25.02,24.94,24.98,14700.0,18.3952,18.3952,18.3364,18.3658,14700.0
2014-12-02 13:00:00,24.97,25.07,24.96,25.07,12300.0,18.3585,18.432,18.3511,18.432,12300.0
2014-12-02 13:30:00,25.07,25.07,24.99,25.01,27600.0,18.432,18.432,18.3732,18.3879,27600.0
2014-12-02 14:00:00,24.99,25.04,24.96,24.99,20000.0,18.3732,18.4099,18.3511,18.3732,20000.0
2014-12-02 14:30:00,24.99,25.11,24.99,25.09,25900.0,18.3732,18.4614,18.3732,18.4467,25900.0
2014-12-02 15:00:00,25.09,25.12,25.03,25.11,39300.0,18.4467,18.4687,18.4026,18.4614,39300.0
2014-12-02 15:30:00,25.11,25.22,25.07,25.11,282700.0,18.4614,18.5423,18.432,18.4614,282700.0
2014-12-03 09:30:00,25.08,25.44,25.04,25.44,26800.0,18.4393,18.704,18.4099,18.704,26800.0
2014-12-03 10:00:00,25.45,25.66,25.42,25.64,32900.0,18.7114,18.8658,18.6893,18.8511,32900.0
2014-12-03 10:30:00,25.64,25.66,25.59,25.66,17600.0,18.8511,18.8658,18.8143,18.8658,17600.0
2014-12-03 11:00:00,25.67,25.73,25.6,25.67,27300.0,18.8731,18.9172,18.8216,18.8731,27300.0
2014-12-03 11:30:00,25.68,25.71,25.6,25.68,64800.0,18.8805,18.9025,18.8216,18.8805,64800.0
2014-12-03 12:00:00,25.69,25.74,25.68,25.69,10500.0,18.8878,18.9246,18.8805,18.8878,10500.0
2014-12-03 12:30:00,25.68,25.7,25.64,25.69,7300.0,18.8805,18.8952,18.8511,18.8878,7300.0
2014-12-03 13:00:00,25.69,25.7,25.61,25.63,10700.0,18.8878,18.8952,18.829,18.8437,10700.0
2014-12-03 13:30:00,25.61,25.62,25.55,25.55,15800.0,18.829,18.8364,18.7849,18.7849,15800.0
2014-12-03 14:00:00,25.57,25.7,25.56,25.7,33900.0,18.7996,18.8952,18.7922,18.8952,33900.0
2014-12-03 14:30:00,25.72,25.73,25.67,25.73,41400.0,18.9099,18.9172,18.8731,18.9172,41400.0
2014-12-03 15:00:00,25.73,25.81,25.71,25.78,50300.0,18.9172,18.976,18.9025,18.954,50300.0
2014-12-03 15:30:00,25.77,25.81,25.68,25.69,104200.0,18.9466,18.976,18.8805,18.8878,104200.0
2014-12-04 09:30:00,25.61,25.75,25.51,25.69,12900.0,18.829,18.9319,18.7555,18.8878,12900.0
2014-12-04 10:00:00,25.66,25.71,25.57,25.62,18400.0,18.8658,18.9025,18.7996,18.8364,18400.0
2014-12-04 10:30:00,25.6,25.6,25.46,25.54,13000.0,18.8216,18.8216,18.7187,18.7775,13000.0
2014-12-04 11:00:00,25.55,25.64,25.51,25.51,18600.0,18.7849,18.8511,18.7555,18.7555,18600.0
2014-12-04 11:30:00,25.52,25.56,25.49,25.53,16900.0,18.7628,18.7922,18.7408,18.7702,16900.0
2014-12-04 12:00:00,25.52,25.57,25.52,25.54,8800.0,18.7628,18.7996,18.7628,18.7775,8800.0
2014-12-04 12:30:00,25.54,25.61,25.51,25.59,74000.0,18.7775,18.829,18.7555,18.8143,74000.0
2014-12-04 13:00:00,25.63,25.66,25.36,25.38,52900.0,18.8437,18.8658,18.6452,18.6599,52900.0
2014-12-04 13:30:00,25.36,25.38,25.28,25.28,39200.0,18.6452,18.6599,18.5864,18.5864,39200.0
2014-12-04 14:00:00,25.31,25.36,25.24,25.3,36600.0,18.6084,18.6452,18.557,18.6011,36600.0
2014-12-04 14:30:00,25.29,25.3,25.23,25.25,20100.0,18.5937,18.6011,18.5496,18.5643,20100.0
2014-12-04 15:00:00,25.25,25.36,25.17,25.22,106700.0,18.5643,18.6452,18.5055,18.5423,106700.0
2014-12-04 15:30:00,25.21,25.29,25.19,25.28,87400.0,18.5349,18.5937,18.5202,18.5864,87400.0
2014-12-05 09:30:00,25.3,25.56,25.3,25.41,42600.0,18.6011,18.7922,18.6011,18.682,42600.0
2014-12-05 10:00:00,25.41,25.53,25.41,25.5,19300.0,18.682,18.7702,18.682,18.7481,19300.0
2014-12-05 10:30:00,25.48,25.6,25.48,25.53,27000.0,18.7334,18.8216,18.7334,18.7702,27000.0
2014-12-05 11:00:00,25.53,25.58,25.5,25.55,33900.0,18.7702,18.8069,18.7481,18.7849,33900.0
2014-12-05 11:30:00,25.55,25.65,25.54,25.58,49300.0,18.7849,18.8584,18.7775,18.8069,49300.0
2014-12-05 12:00:00,25.57,25.64,25.54,25.54,34400.0,18.7996,18.8511,18.7775,18.7775,34400.0
2014-12-05 12:30:00,25.55,25.55,25.47,25.48,22800.0,18.7849,18.7849,18.7261,18.7334,22800.0
2014-12-05 13:00:00,25.48,25.5,25.47,25.47,11700.0,18.7334,18.7481,18.7261,18.7261,11700.0
2014-12-05 13:30:00,25.48,25.49,25.46,25.48,16200.0,18.7334,18.7408,18.7187,18.7334,16200.0
2014-12-05 14:00:00,25.47,25.51,25.47,25.48,20700.0,18.7261,18.7555,18.7261,18.7334,20700.0
2014-12-05 14:30:00,25.48,25.48,25.4,25.42,31700.0,18.7334,18.7334,18.6746,18.6893,31700.0
2014-12-05 15:00:00,25.43,25.5,25.42,25.5,35400.0,18.6967,18.7481,18.6893,18.7481,35400.0
2014-12-05 15:30:00,25.5,25.51,25.27,25.3,164100.0,18.7481,18.7555,18.579,18.6011,164100.0
2014-12-08 09:30:00,25.18,25.28,25.12,25.2,21200.0,18.5129,18.5864,18.4687,18.5276,21200.0
2014-12-08 10:00:00,25.22,25.28,25.13,25.25,37600.0,18.5423,18.5864,18.4761,18.5643,37600.0
2014-12-08 10:30:00,25.25,25.28,25.23,25.24,24200.0,18.5643,18.5864,18.5496,18.557,24200.0
2014-12-08 11:00:00,25.24,25.28,25.21,25.21,29100.0,18.557,18.5864,18.5349,18.5349,29100.0
2014-12-08 11:30:00,25.21,25.23,25.16,25.17,38000.0,18.5349,18.5496,18.4981,18.5055,38000.0
2014-12-08 12:00:00,25.17,25.18,25.07,25.1,34400.0,18.5055,18.5129,18.432,18.454,34400.0
2014-12-08 12:30:00,25.1,25.11,25.03,25.04,21400.0,18.454,18.4614,18.4026,18.4099,21400.0
2014-12-08 13:00:00,25.04,25.1,25.03,25.07,17500.0,18.4099,18.454,18.4026,18.432,17500.0
2014-12-08 13:30:00,25.07,25.07,25.0,25.0,26000.0,18.432,18.432,18.3805,18.3805,26000.0
2014-12-08 14:00:00,25.0,25.02,24.92,24.97,27200.0,18.3805,18.3952,18.3217,18.3585,27200.0
2014-12-08 14:30:00,24.96,25.09,24.96,25.06,26000.0,18.3511,18.4467,18.3511,18.4246,26000.0
2014-12-08 15:00:00,25.07,25.15,25.05,25.12,65900.0,18.432,18.4908,18.4173,18.4687,65900.0
2014-12-08 15:30:00,25.12,25.16,25.09,25.13,84600.0,18.4687,18.4981,18.4467,18.4761,84600.0
2014-12-09 09:30:00,24.8,25.01,24.62,24.68,50200.0,18.2335,18.3879,18.1011,18.1452,50200.0
2014-12-09 10:00:00,24.68,24.76,24.55,24.55,40700.0,18.1452,18.2041,18.0497,18.0497,40700.0
2014-12-09 10:30:00,24.57,24.75,24.55,24.65,33500.0,18.0644,18.1967,18.0497,18.1232,33500.0
2014-12-09 11:00:00,24.66,24.72,24.59,24.72,32700.0,18.1305,18.1747,18.0791,18.1747,32700.0
2014-12-09 11:30:00,24.71,24.8,24.63,24.64,37200.0,18.1673,18.2335,18.1085,18.1158,37200.0
2014-12-09 12:00:00,24.65,24.67,24.57,24.66,36300.0,18.1232,18.1379,18.0644,18.1305,36300.0
2014-12-09 12:30:00,24.67,24.86,24.66,24.82,40300.0,18.1379,18.2776,18.1305,18.2482,40300.0
2014-12-09 13:00:00,24.82,24.94,24.8,24.88,22600.0,18.2482,18.3364,18.2335,18.2923,22600.0
2014-12-09 13:30:00,24.87,25.0,24.87,24.96,37300.0,18.2849,18.3805,18.2849,18.3511,37300.0
2014-12-09 14:00:00,24.96,25.04,24.92,25.04,73200.0,18.3511,18.4099,18.3217,18.4099,73200.0
2014-12-09 14:30:00,25.04,25.1,25.0,25.09,24800.0,18.4099,18.454,18.3805,18.4467,24800.0
2014-12-09 15:00:00,25.1,25.16,25.08,25.1,34000.0,18.454,18.4981,18.4393,18.454,34000.0
2014-12-09 15:30:00,25.09,25.19,25.07,25.18,94900.0,18.4467,18.5202,18.432,18.5129,94900.0
2014-12-10 09:30:00,25.14,25.2,24.87,24.91,36100.0,18.4834,18.5276,18.2849,18.3143,36100.0
2014-12-10 10:00:00,24.9,25.02,24.86,25.01,24500.0,18.307,18.3952,18.2776,18.3879,24500.0
2014-12-10 10:30:00,25.04,25.05,24.98,24.99,60700.0,18.4099,18.4173,18.3658,18.3732,60700.0
2014-12-10 11:00:00,24.99,25.01,24.92,24.95,40700.0,18.3732,18.3879,18.3217,18.3438,40700.0
2014-12-10 11:30:00,24.94,24.99,24.9,24.96,28800.0,18.3364,18.3732,18.307,18.3511,28800.0
2014-12-10 12:00:00,24.96,24.99,24.91,24.95,36900.0,18.3511,18.3732,18.3143,18.3438,36900.0
2014-12-10 12:30:00,24.96,25.02,24.92,25.01,22700.0,18.3511,18.3952,18.3217,18.3879,22700.0
2014-12-10 13:00:00,25.01,25.08,25.0,25.05,14400.0,18.3879,18.4393,18.3805,18.4173,14400.0
2014-12-10 13:30:00,25.04,25.04,24.81,24.83,22800.0,18.4099,18.4099,18.2408,18.2555,22800.0
2014-12-10 14:00:00,24.81,24.82,24.71,24.73,43100.0,18.2408,18.2482,18.1673,18.182,43100.0
2014-12-10 14:30:00,24.73,24.74,24.59,24.59,35500.0,18.182,18.1894,18.0791,18.0791,35500.0
2014-12-10 15:00:00,24.57,24.7,24.56,24.64,132000.0,18.0644,18.1599,18.057,18.1158,132000.0
2014-12-10 15:30:00,24.64,24.75,24.54,24.61,151000.0,18.1158,18.1967,18.0423,18.0938,151000.0
2014-12-11 09:30:00,24.16,24.27,23.85,23.89,127000.0,17.7629,17.8438,17.535,17.5644,127000.0
2014-12-11 10:00:00,23.91,23.92,23.73,23.77,77000.0,17.5791,17.5865,17.4468,17.4762,77000.0
2014-12-11 10:30:00,23.78,23.95,23.64,23.65,75100.0,17.4835,17.6085,17.3806,17.388,75100.0
2014-12-11 11:00:00,23.64,23.78,23.61,23.71,102100.0,17.3806,17.4835,17.3586,17.4321,102100.0
2014-12-11 11:30:00,23.72,23.81,23.62,23.66,63400.0,17.4394,17.5056,17.3659,17.3953,63400.0
2014-12-11 12:00:00,23.66,23.67,23.51,23.56,52300.0,17.3953,17.4027,17.285,17.3218,52300.0
2014-12-11 12:30:00,23.56,23.64,23.5,23.52,78400.0,17.3218,17.3806,17.2777,17.2924,78400.0
2014-12-11 13:00:00,23.52,23.57,23.4,23.42,56100.0,17.2924,17.3291,17.2042,17.2189,56100.0
2014-12-11 13:30:00,23.42,23.5,23.39,23.48,59500.0,17.2189,17.2777,17.1968,17.263,59500.0
2014-12-11 14:00:00,23.47,23.52,23.43,23.5,78300.0,17.2556,17.2924,17.2262,17.2777,78300.0
2014-12-11 14:30:00,23.5,23.67,23.49,23.52,128900.0,17.2777,17.4027,17.2703,17.2924,128900.0
2014-12-11 15:00:00,23.52,23.63,23.51,23.53,118600.0,17.2924,17.3733,17.285,17.2997,118600.0
2014-12-11 15:30:00,23.54,23.55,23.27,23.46,383300.0,17.3071,17.3144,17.1086,17.2483,383300.0
2014-12-12 09:30:00,23.02,23.15,22.54,22.75,124200.0,16.9248,17.0204,16.5719,16.7263,124200.0
2014-12-12 10:00:00,22.71,22.73,22.39,22.43,145900.0,16.6969,16.7116,16.4616,16.491,145900.0
2014-12-12 10:30:00,22.42,22.49,22.24,22.25,78900.0,16.4836,16.5351,16.3513,16.3587,78900.0
2014-12-12 11:00:00,22.24,22.33,22.08,22.08,76400.0,16.3513,16.4175,16.2337,16.2337,76400.0
2014-12-12 11:30:00,22.1,22.18,22.05,22.08,91900.0,16.2484,16.3072,16.2116,16.2337,91900.0
2014-12-12 12:00:00,22.09,22.46,22.08,22.41,156200.0,16.241,16.5131,16.2337,16.4763,156200.0
2014-12-12 12:30:00,22.44,22.47,22.3,22.37,59600.0,16.4983,16.5204,16.3954,16.4469,59600.0
2014-12-12 13:00:00,22.37,22.5,22.34,22.48,44600.0,16.4469,16.5425,16.4248,16.5278,44600.0
2014-12-12 13:30:00,22.5,22.52,22.32,22.38,65300.0,16.5425,16.5572,16.4101,16.4542,65300.0
2014-12-12 14:00:00,22.36,22.39,22.31,22.39,51600.0,16.4395,16.4616,16.4028,16.4616,51600.0
2014-12-12 14:30:00,22.37,22.37,22.21,22.27,65000.0,16.4469,16.4469,16.3292,16.3734,65000.0
2014-12-12 15:00:00,22.26,22.29,22.14,22.14,118400.0,16.366,16.3881,16.2778,16.2778,118400.0
2014-12-12 15:30:00,22.14,22.25,22.05,22.19,269100.0,16.2778,16.3587,16.2116,16.3145,269100.0
2014-12-15 09:30:00,22.43,22.43,21.99,22.0,99400.0,16.491,16.491,16.1675,16.1749,99400.0
2014-12-15 10:00:00,21.99,22.2,21.96,22.16,61300.0,16.1675,16.3219,16.1454,16.2925,61300.0
2014-12-15 10:30:00,22.15,22.22,22.12,22.19,43500.0,16.2851,16.3366,16.2631,16.3145,43500.0
2014-12-15 11:00:00,22.18,22.28,22.14,22.28,95700.0,16.3072,16.3807,16.2778,16.3807,95700.0
2014-12-15 11:30:00,22.27,22.34,22.11,22.16,77600.0,16.3734,16.4248,16.2557,16.2925,77600.0
2014-12-15 12:00:00,22.13,22.33,22.13,22.28,95600.0,16.2704,16.4175,16.2704,16.3807,95600.0
2014-12-15 12:30:00,22.27,22.34,22.23,22.33,52500.0,16.3734,16.4248,16.344,16.4175,52500.0
2014-12-15 13:00:00,22.33,22.35,22.13,22.13,59900.0,16.4175,16.4322,16.2704,16.2704,59900.0
2014-12-15 13:30:00,22.13,22.13,21.91,21.95,34900.0,16.2704,16.2704,16.1087,16.1381,34900.0
2014-12-15 14:00:00,21.95,22.04,21.86,22.03,43700.0,16.1381,16.2043,16.0719,16.1969,43700.0
2014-12-15 14:30:00,22.02,22.12,21.98,22.1,71100.0,16.1896,16.2631,16.1601,16.2484,71100.0
2014-12-15 15:00:00,22.1,22.16,22.05,22.1,102100.0,16.2484,16.2925,16.2116,16.2484,102100.0
2014-12-15 15:30:00,22.09,22.14,21.99,22.01,255400.0,16.241,16.2778,16.1675,16.1822,255400.0
2014-12-16 09:30:00,21.2,21.41,20.43,21.39,199600.0,15.5867,15.7411,15.0206,15.7264,199600.0
2014-12-16 10:00:00,21.37,21.62,21.36,21.59,47600.0,15.7117,15.8955,15.7043,15.8734,47600.0
2014-12-16 10:30:00,21.63,21.75,21.44,21.71,61200.0,15.9028,15.991,15.7631,15.9616,61200.0
2014-12-16 11:00:00,21.7,21.91,21.64,21.83,106500.0,15.9543,16.1087,15.9102,16.0499,106500.0
2014-12-16 11:30:00,21.84,21.9,21.79,21.81,57100.0,16.0572,16.1013,16.0205,16.0352,57100.0
2014-12-16 12:00:00,21.84,21.85,21.7,21.72,33400.0,16.0572,16.0646,15.9543,15.969,33400.0
2014-12-16 12:30:00,21.73,21.77,21.63,21.66,40700.0,15.9763,16.0058,15.9028,15.9249,40700.0
2014-12-16 13:00:00,21.64,21.64,21.48,21.5,34900.0,15.9102,15.9102,15.7925,15.8072,34900.0
2014-12-16 13:30:00,21.51,21.64,21.5,21.56,51600.0,15.8146,15.9102,15.8072,15.8514,51600.0
2014-12-16 14:00:00,21.56,21.7,21.53,21.56,38500.0,15.8514,15.9543,15.8293,15.8514,38500.0
2014-12-16 14:30:00,21.55,21.59,21.44,21.47,43100.0,15.844,15.8734,15.7631,15.7852,43100.0
2014-12-16 15:00:00,21.47,21.52,21.35,21.42,69700.0,15.7852,15.8219,15.697,15.7484,69700.0
2014-12-16 15:30:00,21.4,21.45,21.21,21.22,203900.0,15.7337,15.7705,15.594,15.6014,203900.0
2014-12-17 09:30:00,21.28,21.67,21.28,21.65,72900.0,15.6455,15.9322,15.6455,15.9175,72900.0
2014-12-17 10:00:00,21.66,21.7,21.59,21.6,34600.0,15.9249,15.9543,15.8734,15.8808,34600.0
2014-12-17 10:30:00,21.59,21.74,21.53,21.74,47200.0,15.8734,15.9837,15.8293,15.9837,47200.0
2014-12-17 11:00:00,21.71,21.72,21.57,21.62,41900.0,15.9616,15.969,15.8587,15.8955,41900.0
2014-12-17 11:30:00,21.63,21.91,21.61,21.89,37200.0,15.9028,16.1087,15.8881,16.094,37200.0
2014-12-17 12:00:00,21.89,21.91,21.67,21.69,37300.0,16.094,16.1087,15.9322,15.9469,37300.0
2014-12-17 12:30:00,21.68,21.77,21.68,21.71,24500.0,15.9396,16.0058,15.9396,15.9616,24500.0
2014-12-17 13:00:00,21.71,21.77,21.69,21.77,37700.0,15.9616,16.0058,15.9469,16.0058,37700.0
2014-12-17 13:30:00,21.78,21.8,21.55,21.56,58100.0,16.0131,16.0278,15.844,15.8514,58100.0
2014-12-17 14:00:00,21.57,21.85,21.56,21.8,59900.0,15.8587,16.0646,15.8514,16.0278,59900.0
2014-12-17 14:30:00,21.82,21.91,21.68,21.75,120900.0,16.0425,16.1087,15.9396,15.991,120900.0
2014-12-17 15:00:00,21.75,21.95,21.7,21.94,82600.0,15.991,16.1381,15.9543,16.1307,82600.0
2014-12-17 15:30:00,21.95,22.0,21.89,21.96,136800.0,16.1381,16.1749,16.094,16.1454,136800.0
2014-12-18 09:30:00,22.34,22.49,22.15,22.26,39100.0,16.4248,16.5351,16.2851,16.366,39100.0
2014-12-18 10:00:00,22.25,22.26,22.12,22.14,24700.0,16.3587,16.366,16.2631,16.2778,24700.0
2014-12-18 10:30:00,22.13,22.18,22.06,22.09,19500.0,16.2704,16.3072,16.219,16.241,19500.0
2014-12-18 11:00:00,22.08,22.15,22.03,22.04,82800.0,16.2337,16.2851,16.1969,16.2043,82800.0
2014-12-18 11:30:00,22.04,22.06,21.97,22.05,48500.0,16.2043,16.219,16.1528,16.2116,48500.0
2014-12-18 12:00:00,22.01,22.08,22.01,22.05,34900.0,16.1822,16.2337,16.1822,16.2116,34900.0
2014-12-18 12:30:00,22.05,22.07,21.99,22.07,29600.0,16.2116,16.2263,16.1675,16.2263,29600.0
2014-12-18 13:00:00,22.06,22.21,22.05,22.17,22500.0,16.219,16.3292,16.2116,16.2998,22500.0
2014-12-18 13:30:00,22.18,22.27,22.12,22.16,55100.0,16.3072,16.3734,16.2631,16.2925,55100.0
2014-12-18 14:00:00,22.16,22.16,22.05,22.05,28300.0,16.2925,16.2925,16.2116,16.2116,28300.0
2014-12-18 14:30:00,22.05,22.17,22.04,22.16,41200.0,16.2116,16.2998,16.2043,16.2925,41200.0
2014-12-18 15:00:00,22.17,22.25,22.05,22.13,139100.0,16.2998,16.3587,16.2116,16.2704,139100.0
2014-12-18 15:30:00,22.13,22.19,22.01,22.18,158600.0,16.2704,16.3145,16.1822,16.3072,158600.0
2014-12-19 09:30:00,22.13,22.53,22.11,22.5,199200.0,16.2704,16.5645,16.2557,16.5425,199200.0
2014-12-19 10:00:00,22.5,22.5,22.27,22.36,52100.0,16.5425,16.5425,16.3734,16.4395,52100.0
2014-12-19 10:30:00,22.36,22.5,22.35,22.46,80500.0,16.4395,16.5425,16.4322,16.5131,80500.0
2014-12-19 11:00:00,22.47,22.55,22.44,22.5,35000.0,16.5204,16.5792,16.4983,16.5425,35000.0
2014-12-19 11:30:00,22.51,22.56,22.38,22.39,85400.0,16.5498,16.5866,16.4542,16.4616,85400.0
2014-12-19 12:00:00,22.39,22.41,22.2,22.27,49900.0,16.4616,16.4763,16.3219,16.3734,49900.0
2014-12-19 12:30:00,22.27,22.36,22.26,22.29,19500.0,16.3734,16.4395,16.366,16.3881,19500.0
2014-12-19 13:00:00,22.27,22.32,22.27,22.31,26500.0,16.3734,16.4101,16.3734,16.4028,26500.0
2014-12-19 13:30:00,22.3,22.31,22.21,22.22,27500.0,16.3954,16.4028,16.3292,16.3366,27500.0
2014-12-19 14:00:00,22.22,22.33,22.21,22.29,43200.0,16.3366,16.4175,16.3292,16.3881,43200.0
2014-12-19 14:30:00,22.31,22.35,22.25,22.33,63900.0,16.4028,16.4322,16.3587,16.4175,63900.0
2014-12-19 15:00:00,22.34,22.35,22.22,22.23,56800.0,16.4248,16.4322,16.3366,16.344,56800.0
2014-12-19 15:30:00,22.24,22.3,22.2,22.25,158500.0,16.3513,16.3954,16.3219,16.3587,158500.0
2014-12-22 09:30:00,22.31,22.45,22.25,22.45,34400.0,16.4028,16.5057,16.3587,16.5057,34400.0
2014-12-22 10:00:00,22.43,22.5,22.38,22.44,34700.0,16.491,16.5425,16.4542,16.4983,34700.0
2014-12-22 10:30:00,22.44,22.44,22.3,22.3,45700.0,16.4983,16.4983,16.3954,16.3954,45700.0
2014-12-22 11:00:00,22.3,22.32,22.26,22.29,32100.0,16.3954,16.4101,16.366,16.3881,32100.0
2014-12-22 11:30:00,22.29,22.32,22.26,22.26,25900.0,16.3881,16.4101,16.366,16.366,25900.0
2014-12-22 12:00:00,22.27,22.41,22.26,22.41,50200.0,16.3734,16.4763,16.366,16.4763,50200.0
2014-12-22 12:30:00,22.4,22.41,22.33,22.39,14000.0,16.4689,16.4763,16.4175,16.4616,14000.0
2014-12-22 13:00:00,22.39,22.49,22.39,22.48,13900.0,16.4616,16.5351,16.4616,16.5278,13900.0
2014-12-22 13:30:00,22.48,22.49,22.38,22.4,16000.0,16.5278,16.5351,16.4542,16.4689,16000.0
2014-12-22 14:00:00,22.39,22.54,22.39,22.54,25400.0,16.4616,16.5719,16.4616,16.5719,25400.0
2014-12-22 14:30:00,22.54,22.56,22.45,22.56,23900.0,16.5719,16.5866,16.5057,16.5866,23900.0
2014-12-22 15:00:00,22.55,22.57,22.52,22.57,17100.0,16.5792,16.5939,16.5572,16.5939,17100.0
2014-12-22 15:30:00,22.57,22.59,22.51,22.52,158000.0,16.5939,16.6086,16.5498,16.5572,158000.0
2014-12-23 09:30:00,22.68,22.88,22.68,22.81,25300.0,16.6748,16.8218,16.6748,16.7704,25300.0
2014-12-23 10:00:00,22.79,22.93,22.79,22.91,29300.0,16.7557,16.8586,16.7557,16.8439,29300.0
2014-12-23 10:30:00,22.89,22.89,22.74,22.76,37500.0,16.8292,16.8292,16.7189,16.7336,37500.0
2014-12-23 11:00:00,22.78,22.8,22.72,22.77,32500.0,16.7483,16.763,16.7042,16.741,32500.0
2014-12-23 11:30:00,22.77,22.83,22.76,22.82,9700.0,16.741,16.7851,16.7336,16.7777,9700.0
2014-12-23 12:00:00,22.82,22.84,22.77,22.77,28800.0,16.7777,16.7924,16.741,16.741,28800.0
2014-12-23 12:30:00,22.78,22.78,22.64,22.71,47800.0,16.7483,16.7483,16.6454,16.6969,47800.0
2014-12-23 13:00:00,22.71,22.78,22.71,22.77,11900.0,16.6969,16.7483,16.6969,16.741,11900.0
2014-12-23 13:30:00,22.76,22.77,22.71,22.72,12000.0,16.7336,16.741,16.6969,16.7042,12000.0
2014-12-23 14:00:00,22.71,22.73,22.71,22.72,15800.0,16.6969,16.7116,16.6969,16.7042,15800.0
2014-12-23 14:30:00,22.72,22.73,22.51,22.54,70200.0,16.7042,16.7116,16.5498,16.5719,70200.0
2014-12-23 15:00:00,22.54,22.64,22.52,22.63,38600.0,16.5719,16.6454,16.5572,16.638,38600.0
2014-12-23 15:30:00,22.61,22.69,22.57,22.68,95200.0,16.6233,16.6822,16.5939,16.6748,95200.0
2014-12-24 09:30:00,22.75,22.77,22.57,22.72,18400.0,16.7263,16.741,16.5939,16.7042,18400.0
2014-12-24 10:00:00,22.71,22.8,22.64,22.78,25300.0,16.6969,16.763,16.6454,16.7483,25300.0
2014-12-24 10:30:00,22.78,22.85,22.69,22.85,26700.0,16.7483,16.7998,16.6822,16.7998,26700.0
2014-12-24 11:00:00,22.85,22.88,22.81,22.85,36700.0,16.7998,16.8218,16.7704,16.7998,36700.0
2014-12-24 11:30:00,22.83,22.89,22.79,22.87,18100.0,16.7851,16.8292,16.7557,16.8145,18100.0
2014-12-24 12:00:00,22.87,22.88,22.83,22.84,37100.0,16.8145,16.8218,16.7851,16.7924,37100.0
2014-12-24 12:30:00,22.85,22.85,22.75,22.76,60100.0,16.7998,16.7998,16.7263,16.7336,60100.0
2014-12-26 09:30:00,22.91,23.04,22.83,23.04,18000.0,16.8439,16.9395,16.7851,16.9395,18000.0
2014-12-26 10:00:00,23.04,23.17,23.04,23.17,19100.0,16.9395,17.0351,16.9395,17.0351,19100.0
2014-12-26 10:30:00,23.15,23.15,23.07,23.12,19800.0,17.0204,17.0204,16.9615,16.9983,19800.0
2014-12-26 11:00:00,23.12,23.19,23.09,23.13,14000.0,16.9983,17.0498,16.9762,17.0057,14000.0
2014-12-26 11:30:00,23.14,23.18,23.11,23.18,13300.0,17.013,17.0424,16.9909,17.0424,13300.0
2014-12-26 12:00:00,23.18,23.19,23.13,23.14,4900.0,17.0424,17.0498,17.0057,17.013,4900.0
2014-12-26 12:30:00,23.15,23.15,23.09,23.1,6600.0,17.0204,17.0204,16.9762,16.9836,6600.0
2014-12-26 13:00:00,23.08,23.14,23.03,23.11,12400.0,16.9689,17.013,16.9321,16.9909,12400.0
2014-12-26 13:30:00,23.11,23.16,23.09,23.16,13000.0,16.9909,17.0277,16.9762,17.0277,13000.0
2014-12-26 14:00:00,23.15,23.2,23.15,23.19,10600.0,17.0204,17.0571,17.0204,17.0498,10600.0
2014-12-26 14:30:00,23.19,23.25,23.19,23.24,22500.0,17.0498,17.0939,17.0498,17.0865,22500.0
2014-12-26 15:00:00,23.24,23.25,23.14,23.14,19600.0,17.0865,17.0939,17.013,17.013,19600.0
2014-12-26 15:30:00,23.14,23.16,23.05,23.09,60100.0,17.013,17.0277,16.9468,16.9762,60100.0
2014-12-29 09:30:00,23.22,23.46,23.2,23.3,31300.0,17.0718,17.2483,17.0571,17.1306,31300.0
2014-12-29 10:00:00,23.3,23.32,23.14,23.16,22000.0,17.1306,17.1453,17.013,17.0277,22000.0
2014-12-29 10:30:00,23.15,23.21,23.14,23.21,7500.0,17.0204,17.0645,17.013,17.0645,7500.0
2014-12-29 11:00:00,23.22,23.23,23.19,23.22,11600.0,17.0718,17.0792,17.0498,17.0718,11600.0
2014-12-29 11:30:00,23.21,23.23,23.16,23.16,16000.0,17.0645,17.0792,17.0277,17.0277,16000.0
2014-12-29 12:00:00,23.16,23.23,23.16,23.2,19200.0,17.0277,17.0792,17.0277,17.0571,19200.0
2014-12-29 12:30:00,23.21,23.23,23.2,23.22,13900.0,17.0645,17.0792,17.0571,17.0718,13900.0
2014-12-29 13:00:00,23.2,23.23,23.19,23.2,19800.0,17.0571,17.0792,17.0498,17.0571,19800.0
2014-12-29 13:30:00,23.2,23.31,23.2,23.27,40900.0,17.0571,17.138,17.0571,17.1086,40900.0
2014-12-29 14:00:00,23.26,23.27,23.2,23.23,25100.0,17.1012,17.1086,17.0571,17.0792,25100.0
2014-12-29 14:30:00,23.23,23.26,23.23,23.26,15700.0,17.0792,17.1012,17.0792,17.1012,15700.0
2014-12-29 15:00:00,23.25,23.28,23.24,23.28,17300.0,17.0939,17.1159,17.0865,17.1159,17300.0
2014-12-29 15:30:00,23.27,23.33,23.22,23.25,77900.0,17.1086,17.1527,17.0718,17.0939,77900.0
2014-12-30 09:30:00,23.33,23.49,23.29,23.42,73800.0,17.1527,17.2703,17.1233,17.2189,73800.0
2014-12-30 10:00:00,23.42,23.5,23.39,23.44,56800.0,17.2189,17.2777,17.1968,17.2336,56800.0
2014-12-30 10:30:00,23.44,23.51,23.41,23.49,15500.0,17.2336,17.285,17.2115,17.2703,15500.0
2014-12-30 11:00:00,23.5,23.54,23.47,23.54,8600.0,17.2777,17.3071,17.2556,17.3071,8600.0
2014-12-30 11:30:00,23.52,23.54,23.47,23.51,17700.0,17.2924,17.3071,17.2556,17.285,17700.0
2014-12-30 12:00:00,23.52,23.53,23.49,23.51,19200.0,17.2924,17.2997,17.2703,17.285,19200.0
2014-12-30 12:30:00,23.51,23.52,23.48,23.48,11800.0,17.285,17.2924,17.263,17.263,11800.0
2014-12-30 13:00:00,23.48,23.5,23.42,23.42,25900.0,17.263,17.2777,17.2189,17.2189,25900.0
2014-12-30 13:30:00,23.43,23.44,23.35,23.35,25100.0,17.2262,17.2336,17.1674,17.1674,25100.0
2014-12-30 14:00:00,23.35,23.35,23.31,23.35,27900.0,17.1674,17.1674,17.138,17.1674,27900.0
2014-12-30 14:30:00,23.35,23.36,23.25,23.27,33800.0,17.1674,17.1748,17.0939,17.1086,33800.0
2014-12-30 15:00:00,23.26,23.32,23.26,23.32,32600.0,17.1012,17.1453,17.1012,17.1453,32600.0
2014-12-30 15:30:00,23.32,23.35,23.22,23.24,81800.0,17.1453,17.1674,17.0718,17.0865,81800.0
2014-12-31 09:30:00,23.27,23.27,23.12,23.19,14100.0,17.1086,17.1086,16.9983,17.0498,14100.0
2014-12-31 10:00:00,23.2,23.27,23.15,23.27,11100.0,17.0571,17.1086,17.0204,17.1086,11100.0
2014-12-31 10:30:00,23.28,23.35,23.26,23.26,13400.0,17.1159,17.1674,17.1012,17.1012,13400.0
2014-12-31 11:00:00,23.25,23.3,23.24,23.26,12200.0,17.0939,17.1306,17.0865,17.1012,12200.0
2014-12-31 11:30:00,23.26,23.27,23.14,23.17,34100.0,17.1012,17.1086,17.013,17.0351,34100.0
2014-12-31 12:00:00,23.18,23.27,23.14,23.17,31800.0,17.0424,17.1086,17.013,17.0351,31800.0
2014-12-31 12:30:00,23.17,23.17,23.09,23.09,26600.0,17.0351,17.0351,16.9762,16.9762,26600.0
2014-12-31 13:00:00,23.08,23.1,22.96,22.96,24700.0,16.9689,16.9836,16.8807,16.8807,24700.0
2014-12-31 13:30:00,22.99,23.03,22.9,22.91,35000.0,16.9027,16.9321,16.8366,16.8439,35000.0
2014-12-31 14:00:00,22.91,22.93,22.8,22.83,31900.0,16.8439,16.8586,16.763,16.7851,31900.0
2014-12-31 14:30:00,22.82,22.83,22.73,22.79,36600.0,16.7777,16.7851,16.7116,16.7557,36600.0
2014-12-31 15:00:00,22.78,22.99,22.78,22.95,24300.0,16.7483,16.9027,16.7483,16.8733,24300.0
2014-12-31 15:30:00,22.95,22.98,22.75,22.76,100600.0,16.8733,16.8954,16.7263,16.7336,100600.0
2015-01-02 09:30:00,22.97,22.97,22.84,22.86,34300.0,16.888,16.888,16.7924,16.8071,34300.0
2015-01-02 10:00:00,22.86,22.95,22.79,22.84,26200.0,16.8071,16.8733,16.7557,16.7924,26200.0
2015-01-02 10:30:00,22.8,22.82,22.66,22.75,44100.0,16.763,16.7777,16.6601,16.7263,44100.0
2015-01-02 11:00:00,22.72,22.72,22.54,22.63,25900.0,16.7042,16.7042,16.5719,16.638,25900.0
2015-01-02 11:30:00,22.63,22.69,22.57,22.67,14300.0,16.638,16.6822,16.5939,16.6675,14300.0
2015-01-02 12:00:00,22.67,22.85,22.65,22.74,24700.0,16.6675,16.7998,16.6527,16.7189,24700.0
2015-01-02 12:30:00,22.74,22.83,22.73,22.77,11800.0,16.7189,16.7851,16.7116,16.741,11800.0
2015-01-02 13:00:00,22.78,22.82,22.74,22.77,14300.0,16.7483,16.7777,16.7189,16.741,14300.0
2015-01-02 13:30:00,22.77,22.78,22.7,22.73,20700.0,16.741,16.7483,16.6895,16.7116,20700.0
2015-01-02 14:00:00,22.72,22.88,22.72,22.86,22300.0,16.7042,16.8218,16.7042,16.8071,22300.0
2015-01-02 14:30:00,22.85,23.1,22.83,23.05,26300.0,16.7998,16.9836,16.7851,16.9468,26300.0
2015-01-02 15:00:00,23.05,23.06,22.86,22.89,33900.0,16.9468,16.9542,16.8071,16.8292,33900.0
2015-01-02 15:30:00,22.9,23.03,22.89,23.01,116600.0,16.8366,16.9321,16.8292,16.9174,116600.0
2015-01-05 09:30:00,22.87,22.87,22.59,22.81,41800.0,16.8145,16.8145,16.6086,16.7704,41800.0
2015-01-05 10:00:00,22.76,22.81,22.67,22.78,18400.0,16.7336,16.7704,16.6675,16.7483,18400.0
2015-01-05 10:30:00,22.75,22.84,22.7,22.77,24200.0,16.7263,16.7924,16.6895,16.741,24200.0
2015-01-05 11:00:00,22.77,22.84,22.7,22.77,46100.0,16.741,16.7924,16.6895,16.741,46100.0
2015-01-05 11:30:00,22.75,22.81,22.72,22.76,20300.0,16.7263,16.7704,16.7042,16.7336,20300.0
2015-01-05 12:00:00,22.75,22.75,22.56,22.58,28500.0,16.7263,16.7263,16.5866,16.6013,28500.0
2015-01-05 12:30:00,22.57,22.6,22.48,22.52,42300.0,16.5939,16.616,16.5278,16.5572,42300.0
2015-01-05 13:00:00,22.51,22.52,22.38,22.43,21200.0,16.5498,16.5572,16.4542,16.491,21200.0
2015-01-05 13:30:00,22.42,22.51,22.37,22.51,21500.0,16.4836,16.5498,16.4469,16.5498,21500.0
2015-01-05 14:00:00,22.5,22.5,22.38,22.4,22300.0,16.5425,16.5425,16.4542,16.4689,22300.0
2015-01-05 14:30:00,22.4,22.45,22.3,22.45,28800.0,16.4689,16.5057,16.3954,16.5057,28800.0
2015-01-05 15:00:00,22.44,22.53,22.42,22.49,37000.0,16.4983,16.5645,16.4836,16.5351,37000.0
2015-01-05 15:30:00,22.5,22.54,22.42,22.48,108000.0,16.5425,16.5719,16.4836,16.5278,108000.0
2015-01-06 09:30:00,22.47,22.65,22.32,22.54,33100.0,16.5204,16.6527,16.4101,16.5719,33100.0
2015-01-06 10:00:00,22.47,22.66,22.47,22.64,11200.0,16.5204,16.6601,16.5204,16.6454,11200.0
2015-01-06 10:30:00,22.61,22.61,22.48,22.53,30100.0,16.6233,16.6233,16.5278,16.5645,30100.0
2015-01-06 11:00:00,22.51,22.51,22.26,22.26,25600.0,16.5498,16.5498,16.366,16.366,25600.0
2015-01-06 11:30:00,22.27,22.3,22.13,22.16,22900.0,16.3734,16.3954,16.2704,16.2925,22900.0
2015-01-06 12:00:00,22.14,22.16,22.04,22.1,14100.0,16.2778,16.2925,16.2043,16.2484,14100.0
2015-01-06 12:30:00,22.09,22.18,22.09,22.16,12500.0,16.241,16.3072,16.241,16.2925,12500.0
2015-01-06 13:00:00,22.15,22.16,22.0,22.06,13200.0,16.2851,16.2925,16.1749,16.219,13200.0
2015-01-06 13:30:00,22.05,22.1,22.0,22.1,14600.0,16.2116,16.2484,16.1749,16.2484,14600.0
2015-01-06 14:00:00,22.09,22.34,22.07,22.32,31600.0,16.241,16.4248,16.2263,16.4101,31600.0
2015-01-06 14:30:00,22.33,22.44,22.32,22.35,17700.0,16.4175,16.4983,16.4101,16.4322,17700.0
2015-01-06 15:00:00,22.34,22.35,22.26,22.3,31500.0,16.4248,16.4322,16.366,16.3954,31500.0
2015-01-06 15:30:00,22.32,22.34,22.14,22.15,85000.0,16.4101,16.4248,16.2778,16.2851,85000.0
2015-01-07 09:30:00,22.36,22.38,22.16,22.16,29500.0,16.4395,16.4542,16.2925,16.2925,29500.0
2015-01-07 10:00:00,22.21,22.38,22.18,22.22,18800.0,16.3292,16.4542,16.3072,16.3366,18800.0
2015-01-07 10:30:00,22.21,22.36,22.18,22.27,16400.0,16.3292,16.4395,16.3072,16.3734,16400.0
2015-01-07 11:00:00,22.26,22.27,22.1,22.23,20900.0,16.366,16.3734,16.2484,16.344,20900.0
2015-01-07 11:30:00,22.24,22.29,22.23,22.26,6300.0,16.3513,16.3881,16.344,16.366,6300.0
2015-01-07 12:00:00,22.24,22.33,22.24,22.32,15100.0,16.3513,16.4175,16.3513,16.4101,15100.0
2015-01-07 12:30:00,22.34,22.34,22.23,22.24,13900.0,16.4248,16.4248,16.344,16.3513,13900.0
2015-01-07 13:00:00,22.23,22.24,22.13,22.19,15500.0,16.344,16.3513,16.2704,16.3145,15500.0
2015-01-07 13:30:00,22.19,22.32,22.17,22.27,12300.0,16.3145,16.4101,16.2998,16.3734,12300.0
2015-01-07 14:00:00,22.27,22.33,22.24,22.26,11300.0,16.3734,16.4175,16.3513,16.366,11300.0
2015-01-07 14:30:00,22.26,22.32,22.23,22.25,14400.0,16.366,16.4101,16.344,16.3587,14400.0
2015-01-07 15:00:00,22.25,22.27,22.16,22.2,24500.0,16.3587,16.3734,16.2925,16.3219,24500.0
2015-01-07 15:30:00,22.2,22.25,22.13,22.24,67900.0,16.3219,16.3587,16.2704,16.3513,67900.0
2015-01-08 09:30:00,22.52,22.55,22.34,22.55,37000.0,16.5572,16.5792,16.4248,16.5792,37000.0
2015-01-08 10:00:00,22.55,22.62,22.49,22.58,21100.0,16.5792,16.6307,16.5351,16.6013,21100.0
2015-01-08 10:30:00,22.6,22.73,22.56,22.73,45000.0,16.616,16.7116,16.5866,16.7116,45000.0
2015-01-08 11:00:00,22.74,22.82,22.72,22.73,17000.0,16.7189,16.7777,16.7042,16.7116,17000.0
2015-01-08 11:30:00,22.74,22.79,22.69,22.74,17900.0,16.7189,16.7557,16.6822,16.7189,17900.0
2015-01-08 12:00:00,22.75,22.76,22.65,22.71,16900.0,16.7263,16.7336,16.6527,16.6969,16900.0
2015-01-08 12:30:00,22.72,22.72,22.68,22.69,9700.0,16.7042,16.7042,16.6748,16.6822,9700.0
2015-01-08 13:00:00,22.68,22.69,22.61,22.64,15500.0,16.6748,16.6822,16.6233,16.6454,15500.0
2015-01-08 13:30:00,22.62,22.65,22.6,22.64,23000.0,16.6307,16.6527,16.616,16.6454,23000.0
2015-01-08 14:00:00,22.64,22.77,22.64,22.71,20800.0,16.6454,16.741,16.6454,16.6969,20800.0
2015-01-08 14:30:00,22.7,22.76,22.66,22.66,27800.0,16.6895,16.7336,16.6601,16.6601,27800.0
2015-01-08 15:00:00,22.67,22.68,22.59,22.66,43900.0,16.6675,16.6748,16.6086,16.6601,43900.0
2015-01-08 15:30:00,22.66,22.69,22.61,22.67,90200.0,16.6601,16.6822,16.6233,16.6675,90200.0
2015-01-09 09:30:00,22.67,22.69,22.53,22.55,17000.0,16.6675,16.6822,16.5645,16.5792,17000.0
2015-01-09 10:00:00,22.5,22.5,22.25,22.29,35800.0,16.5425,16.5425,16.3587,16.3881,35800.0
2015-01-09 10:30:00,22.28,22.32,22.21,22.31,26600.0,16.3807,16.4101,16.3292,16.4028,26600.0
2015-01-09 11:00:00,22.29,22.38,22.17,22.21,33100.0,16.3881,16.4542,16.2998,16.3292,33100.0
2015-01-09 11:30:00,22.21,22.24,22.19,22.21,20900.0,16.3292,16.3513,16.3145,16.3292,20900.0
2015-01-09 12:00:00,22.21,22.32,22.2,22.24,24000.0,16.3292,16.4101,16.3219,16.3513,24000.0
2015-01-09 12:30:00,22.26,22.28,22.14,22.17,27200.0,16.366,16.3807,16.2778,16.2998,27200.0
2015-01-09 13:00:00,22.17,22.28,22.15,22.2,25400.0,16.2998,16.3807,16.2851,16.3219,25400.0
2015-01-09 13:30:00,22.21,22.24,22.16,22.18,26900.0,16.3292,16.3513,16.2925,16.3072,26900.0
2015-01-09 14:00:00,22.17,22.33,22.15,22.33,12300.0,16.2998,16.4175,16.2851,16.4175,12300.0
2015-01-09 14:30:00,22.32,22.33,22.28,22.29,17200.0,16.4101,16.4175,16.3807,16.3881,17200.0
2015-01-09 15:00:00,22.29,22.45,22.27,22.38,31900.0,16.3881,16.5057,16.3734,16.4542,31900.0
2015-01-09 15:30:00,22.38,22.41,22.3,22.3,73700.0,16.4542,16.4763,16.3954,16.3954,73700.0
2015-01-12 09:30:00,22.42,22.68,22.37,22.5,50900.0,16.4836,16.6748,16.4469,16.5425,50900.0
2015-01-12 10:00:00,22.44,22.63,22.27,22.55,67100.0,16.4983,16.638,16.3734,16.5792,67100.0
2015-01-12 10:30:00,22.52,22.6,22.47,22.56,25100.0,16.5572,16.616,16.5204,16.5866,25100.0
2015-01-12 11:00:00,22.58,22.71,22.58,22.65,18700.0,16.6013,16.6969,16.6013,16.6527,18700.0
2015-01-12 11:30:00,22.65,22.72,22.56,22.72,59600.0,16.6527,16.7042,16.5866,16.7042,59600.0
2015-01-12 12:00:00,22.73,22.75,22.51,22.54,34000.0,16.7116,16.7263,16.5498,16.5719,34000.0
2015-01-12 12:30:00,22.56,22.71,22.53,22.67,19500.0,16.5866,16.6969,16.5645,16.6675,19500.0
2015-01-12 13:00:00,22.69,22.73,22.67,22.69,19300.0,16.6822,16.7116,16.6675,16.6822,19300.0
2015-01-12 13:30:00,22.67,22.7,22.66,22.69,22400.0,16.6675,16.6895,16.6601,16.6822,22400.0
2015-01-12 14:00:00,22.68,22.92,22.66,22.9,57800.0,16.6748,16.8513,16.6601,16.8366,57800.0
2015-01-12 14:30:00,22.89,22.91,22.79,22.83,50200.0,16.8292,16.8439,16.7557,16.7851,50200.0
2015-01-12 15:00:00,22.83,22.94,22.81,22.94,48200.0,16.7851,16.866,16.7704,16.866,48200.0
2015-01-12 15:30:00,22.93,22.95,22.84,22.88,134700.0,16.8586,16.8733,16.7924,16.8218,134700.0
2015-01-13 09:30:00,23.23,23.93,23.22,23.81,223400.0,17.0792,17.5938,17.0718,17.5056,223400.0
2015-01-13 10:00:00,23.81,23.81,23.61,23.64,51000.0,17.5056,17.5056,17.3586,17.3806,51000.0
2015-01-13 10:30:00,23.63,23.69,23.54,23.6,41400.0,17.3733,17.4174,17.3071,17.3512,41400.0
2015-01-13 11:00:00,23.59,23.65,23.48,23.48,48200.0,17.3439,17.388,17.263,17.263,48200.0
2015-01-13 11:30:00,23.5,23.53,23.38,23.4,40000.0,17.2777,17.2997,17.1895,17.2042,40000.0
2015-01-13 12:00:00,23.41,23.42,23.22,23.25,52800.0,17.2115,17.2189,17.0718,17.0939,52800.0
2015-01-13 12:30:00,23.25,23.34,23.24,23.3,17800.0,17.0939,17.16,17.0865,17.1306,17800.0
2015-01-13 13:00:00,23.29,23.31,23.09,23.12,21000.0,17.1233,17.138,16.9762,16.9983,21000.0
2015-01-13 13:30:00,23.11,23.12,22.75,22.88,85100.0,16.9909,16.9983,16.7263,16.8218,85100.0
2015-01-13 14:00:00,22.86,22.94,22.76,22.93,78600.0,16.8071,16.866,16.7336,16.8586,78600.0
2015-01-13 14:30:00,22.94,22.99,22.83,22.84,47500.0,16.866,16.9027,16.7851,16.7924,47500.0
2015-01-13 15:00:00,22.86,22.91,22.81,22.84,63200.0,16.8071,16.8439,16.7704,16.7924,63200.0
2015-01-13 15:30:00,22.84,23.04,22.84,23.04,152900.0,16.7924,16.9395,16.7924,16.9395,152900.0
2015-01-14 09:30:00,22.67,22.87,22.54,22.72,66500.0,16.6675,16.8145,16.5719,16.7042,66500.0
2015-01-14 10:00:00,22.72,22.98,22.72,22.98,71900.0,16.7042,16.8954,16.7042,16.8954,71900.0
2015-01-14 10:30:00,22.96,22.98,22.83,22.94,31800.0,16.8807,16.8954,16.7851,16.866,31800.0
2015-01-14 11:00:00,22.93,22.99,22.84,22.93,45900.0,16.8586,16.9027,16.7924,16.8586,45900.0
2015-01-14 11:30:00,22.93,23.13,22.91,23.0,33000.0,16.8586,17.0057,16.8439,16.9101,33000.0
2015-01-14 12:00:00,23.01,23.02,22.75,22.76,46400.0,16.9174,16.9248,16.7263,16.7336,46400.0
2015-01-14 12:30:00,22.77,22.83,22.7,22.7,30400.0,16.741,16.7851,16.6895,16.6895,30400.0
2015-01-14 13:00:00,22.7,22.75,22.61,22.67,40100.0,16.6895,16.7263,16.6233,16.6675,40100.0
2015-01-14 13:30:00,22.65,22.68,22.6,22.68,16300.0,16.6527,16.6748,16.616,16.6748,16300.0
2015-01-14 14:00:00,22.68,22.91,22.64,22.89,44700.0,16.6748,16.8439,16.6454,16.8292,44700.0
2015-01-14 14:30:00,22.91,23.0,22.87,22.92,25000.0,16.8439,16.9101,16.8145,16.8513,25000.0
2015-01-14 15:00:00,22.92,23.18,22.88,23.11,47500.0,16.8513,17.0424,16.8218,16.9909,47500.0
2015-01-14 15:30:00,23.09,23.23,23.02,23.16,131200.0,16.9762,17.0792,16.9248,17.0277,131200.0
2015-01-15 09:30:00,23.29,23.55,23.1,23.15,33300.0,17.1233,17.3144,16.9836,17.0204,33300.0
2015-01-15 10:00:00,23.12,23.33,23.02,23.3,36900.0,16.9983,17.1527,16.9248,17.1306,36900.0
2015-01-15 10:30:00,23.28,23.33,23.2,23.2,14800.0,17.1159,17.1527,17.0571,17.0571,14800.0
2015-01-15 11:00:00,23.23,23.24,23.07,23.07,14700.0,17.0792,17.0865,16.9615,16.9615,14700.0
2015-01-15 11:30:00,23.07,23.21,23.03,23.08,22900.0,16.9615,17.0645,16.9321,16.9689,22900.0
2015-01-15 12:00:00,23.1,23.12,23.03,23.1,10800.0,16.9836,16.9983,16.9321,16.9836,10800.0
2015-01-15 12:30:00,23.11,23.13,22.88,22.98,53500.0,16.9909,17.0057,16.8218,16.8954,53500.0
2015-01-15 13:00:00,22.99,23.02,22.89,22.9,9300.0,16.9027,16.9248,16.8292,16.8366,9300.0
2015-01-15 13:30:00,22.89,22.98,22.88,22.95,18300.0,16.8292,16.8954,16.8218,16.8733,18300.0
2015-01-15 14:00:00,22.94,23.04,22.92,23.03,15000.0,16.866,16.9395,16.8513,16.9321,15000.0
2015-01-15 14:30:00,23.01,23.14,22.98,23.13,35200.0,16.9174,17.013,16.8954,17.0057,35200.0
2015-01-15 15:00:00,23.14,23.19,23.01,23.03,38200.0,17.013,17.0498,16.9174,16.9321,38200.0
2015-01-15 15:30:00,23.03,23.06,22.87,22.88,80800.0,16.9321,16.9542,16.8145,16.8218,80800.0
2015-01-16 09:30:00,22.79,23.13,22.76,22.97,56900.0,16.7557,17.0057,16.7336,16.888,56900.0
2015-01-16 10:00:00,22.99,23.04,22.7,22.97,24500.0,16.9027,16.9395,16.6895,16.888,24500.0
2015-01-16 10:30:00,22.97,23.12,22.95,23.12,25400.0,16.888,16.9983,16.8733,16.9983,25400.0
2015-01-16 11:00:00,23.11,23.14,22.96,23.13,49600.0,16.9909,17.013,16.8807,17.0057,49600.0
2015-01-16 11:30:00,23.11,23.24,23.11,23.22,33500.0,16.9909,17.0865,16.9909,17.0718,33500.0
2015-01-16 12:00:00,23.22,23.22,23.11,23.15,29900.0,17.0718,17.0718,16.9909,17.0204,29900.0
2015-01-16 12:30:00,23.14,23.3,23.14,23.28,30200.0,17.013,17.1306,17.013,17.1159,30200.0
2015-01-16 13:00:00,23.27,23.36,23.27,23.36,30200.0,17.1086,17.1748,17.1086,17.1748,30200.0
2015-01-16 13:30:00,23.36,23.4,23.35,23.37,32600.0,17.1748,17.2042,17.1674,17.1821,32600.0
2015-01-16 14:00:00,23.37,23.4,23.37,23.37,32000.0,17.1821,17.2042,17.1821,17.1821,32000.0
2015-01-16 14:30:00,23.37,23.48,23.36,23.46,50000.0,17.1821,17.263,17.1748,17.2483,50000.0
2015-01-16 15:00:00,23.46,23.67,23.46,23.65,92800.0,17.2483,17.4027,17.2483,17.388,92800.0
2015-01-16 15:30:00,23.64,23.68,23.58,23.65,269500.0,17.3806,17.41,17.3365,17.388,269500.0
2015-01-20 09:30:00,23.79,23.92,23.45,23.61,63100.0,17.4909,17.5865,17.2409,17.3586,63100.0
2015-01-20 10:00:00,23.59,23.67,23.42,23.5,40500.0,17.3439,17.4027,17.2189,17.2777,40500.0
2015-01-20 10:30:00,23.49,23.57,23.31,23.31,30100.0,17.2703,17.3291,17.138,17.138,30100.0
2015-01-20 11:00:00,23.31,23.5,23.27,23.45,20500.0,17.138,17.2777,17.1086,17.2409,20500.0
2015-01-20 11:30:00,23.46,23.52,23.35,23.44,17600.0,17.2483,17.2924,17.1674,17.2336,17600.0
2015-01-20 12:00:00,23.44,23.68,23.42,23.67,28400.0,17.2336,17.41,17.2189,17.4027,28400.0
2015-01-20 12:30:00,23.67,23.67,23.59,23.59,10100.0,17.4027,17.4027,17.3439,17.3439,10100.0
2015-01-20 13:00:00,23.58,23.72,23.52,23.69,24100.0,17.3365,17.4394,17.2924,17.4174,24100.0
2015-01-20 13:30:00,23.68,23.69,23.56,23.6,15200.0,17.41,17.4174,17.3218,17.3512,15200.0
2015-01-20 14:00:00,23.59,23.65,23.32,23.34,86100.0,17.3439,17.388,17.1453,17.16,86100.0
2015-01-20 14:30:00,23.34,23.53,23.34,23.53,20000.0,17.16,17.2997,17.16,17.2997,20000.0
2015-01-20 15:00:00,23.54,23.9,23.5,23.9,87600.0,17.3071,17.5718,17.2777,17.5718,87600.0
2015-01-20 15:30:00,23.89,23.9,23.72,23.78,133300.0,17.5644,17.5718,17.4394,17.4835,133300.0
2015-01-21 09:30:00,23.75,24.38,23.58,24.33,139800.0,17.4615,17.9247,17.3365,17.8879,139800.0
2015-01-21 10:00:00,24.29,24.46,24.2,24.4,52600.0,17.8585,17.9835,17.7923,17.9394,52600.0
2015-01-21 10:30:00,24.39,24.54,24.38,24.51,53000.0,17.932,18.0423,17.9247,18.0203,53000.0
2015-01-21 11:00:00,24.51,24.74,24.27,24.29,278300.0,18.0203,18.1894,17.8438,17.8585,278300.0
2015-01-21 11:30:00,24.3,24.4,24.18,24.4,54700.0,17.8659,17.9394,17.7776,17.9394,54700.0
2015-01-21 12:00:00,24.4,24.4,24.25,24.28,37200.0,17.9394,17.9394,17.8291,17.8512,37200.0
2015-01-21 12:30:00,24.29,24.34,24.24,24.26,32100.0,17.8585,17.8953,17.8217,17.8365,32100.0
2015-01-21 13:00:00,24.25,24.29,24.05,24.14,36700.0,17.8291,17.8585,17.6821,17.7482,36700.0
2015-01-21 13:30:00,24.12,24.18,24.06,24.11,44300.0,17.7335,17.7776,17.6894,17.7262,44300.0
2015-01-21 14:00:00,24.11,24.3,24.1,24.27,54100.0,17.7262,17.8659,17.7188,17.8438,54100.0
2015-01-21 14:30:00,24.26,24.54,24.25,24.53,51800.0,17.8365,18.0423,17.8291,18.035,51800.0
2015-01-21 15:00:00,24.54,24.71,24.5,24.69,98400.0,18.0423,18.1673,18.0129,18.1526,98400.0
2015-01-21 15:30:00,24.69,24.84,24.66,24.79,229100.0,18.1526,18.2629,18.1305,18.2261,229100.0
2015-01-22 09:30:00,24.89,24.89,24.54,24.63,29600.0,18.2996,18.2996,18.0423,18.1085,29600.0
2015-01-22 10:00:00,24.56,24.98,24.56,24.87,68200.0,18.057,18.3658,18.057,18.2849,68200.0
2015-01-22 10:30:00,24.88,25.0,24.8,24.92,28800.0,18.2923,18.3805,18.2335,18.3217,28800.0
2015-01-22 11:00:00,24.95,24.96,24.65,24.77,34000.0,18.3438,18.3511,18.1232,18.2114,34000.0
2015-01-22 11:30:00,24.79,24.82,24.63,24.69,23600.0,18.2261,18.2482,18.1085,18.1526,23600.0
2015-01-22 12:00:00,24.69,24.82,24.69,24.77,29800.0,18.1526,18.2482,18.1526,18.2114,29800.0
2015-01-22 12:30:00,24.77,24.84,24.74,24.78,28500.0,18.2114,18.2629,18.1894,18.2188,28500.0
2015-01-22 13:00:00,24.78,24.81,24.7,24.7,17100.0,18.2188,18.2408,18.1599,18.1599,17100.0
2015-01-22 13:30:00,24.71,24.83,24.68,24.81,17300.0,18.1673,18.2555,18.1452,18.2408,17300.0
2015-01-22 14:00:00,24.83,25.01,24.81,24.97,53900.0,18.2555,18.3879,18.2408,18.3585,53900.0
2015-01-22 14:30:00,24.99,25.32,24.98,25.32,82200.0,18.3732,18.6158,18.3658,18.6158,82200.0
2015-01-22 15:00:00,25.32,25.32,25.17,25.24,59600.0,18.6158,18.6158,18.5055,18.557,59600.0
2015-01-22 15:30:00,25.24,25.39,25.22,25.38,244400.0,18.557,18.6673,18.5423,18.6599,244400.0
2015-01-23 09:30:00,25.28,25.33,25.03,25.14,27600.0,18.5864,18.6231,18.4026,18.4834,27600.0
2015-01-23 10:00:00,25.11,25.2,25.01,25.06,36500.0,18.4614,18.5276,18.3879,18.4246,36500.0
2015-01-23 10:30:00,25.05,25.14,24.96,25.14,24000.0,18.4173,18.4834,18.3511,18.4834,24000.0
2015-01-23 11:00:00,25.14,25.25,25.11,25.24,30500.0,18.4834,18.5643,18.4614,18.557,30500.0
2015-01-23 11:30:00,25.25,25.25,25.01,25.01,24900.0,18.5643,18.5643,18.3879,18.3879,24900.0
2015-01-23 12:00:00,25.02,25.06,24.95,25.0,18000.0,18.3952,18.4246,18.3438,18.3805,18000.0
2015-01-23 12:30:00,25.0,25.04,24.9,24.91,15200.0,18.3805,18.4099,18.307,18.3143,15200.0
2015-01-23 13:00:00,24.91,24.91,24.82,24.83,12900.0,18.3143,18.3143,18.2482,18.2555,12900.0
2015-01-23 13:30:00,24.83,24.98,24.83,24.96,22300.0,18.2555,18.3658,18.2555,18.3511,22300.0
2015-01-23 14:00:00,24.96,25.07,24.96,25.04,31900.0,18.3511,18.432,18.3511,18.4099,31900.0
2015-01-23 14:30:00,25.04,25.08,24.96,25.08,55900.0,18.4099,18.4393,18.3511,18.4393,55900.0
2015-01-23 15:00:00,25.06,25.18,25.06,25.18,60800.0,18.4246,18.5129,18.4246,18.5129,60800.0
2015-01-23 15:30:00,25.17,25.24,25.14,25.22,237000.0,18.5055,18.557,18.4834,18.5423,237000.0
2015-01-26 09:30:00,25.13,25.19,24.94,25.19,20800.0,18.4761,18.5202,18.3364,18.5202,20800.0
2015-01-26 10:00:00,25.16,25.44,25.15,25.41,38100.0,18.4981,18.704,18.4908,18.682,38100.0
2015-01-26 10:30:00,25.42,25.54,25.36,25.54,24200.0,18.6893,18.7775,18.6452,18.7775,24200.0
2015-01-26 11:00:00,25.55,25.56,25.35,25.36,45900.0,18.7849,18.7922,18.6378,18.6452,45900.0
2015-01-26 11:30:00,25.35,25.44,25.34,25.42,21500.0,18.6378,18.704,18.6305,18.6893,21500.0
2015-01-26 12:00:00,25.42,25.5,25.39,25.47,23900.0,18.6893,18.7481,18.6673,18.7261,23900.0
2015-01-26 12:30:00,25.45,25.47,25.41,25.44,13600.0,18.7114,18.7261,18.682,18.704,13600.0
2015-01-26 13:00:00,25.43,25.45,25.35,25.37,17400.0,18.6967,18.7114,18.6378,18.6525,17400.0
2015-01-26 13:30:00,25.38,25.44,25.36,25.4,17200.0,18.6599,18.704,18.6452,18.6746,17200.0
2015-01-26 14:00:00,25.41,25.42,25.34,25.38,22100.0,18.682,18.6893,18.6305,18.6599,22100.0
2015-01-26 14:30:00,25.37,25.46,25.35,25.45,20300.0,18.6525,18.7187,18.6378,18.7114,20300.0
2015-01-26 15:00:00,25.46,25.5,25.4,25.44,62100.0,18.7187,18.7481,18.6746,18.704,62100.0
2015-01-26 15:30:00,25.43,25.45,25.38,25.43,101800.0,18.6967,18.7114,18.6599,18.6967,101800.0
2015-01-27 09:30:00,25.03,25.25,24.97,24.97,22200.0,18.4026,18.5643,18.3585,18.3585,22200.0
2015-01-27 10:00:00,25.0,25.08,24.93,25.03,21000.0,18.3805,18.4393,18.329,18.4026,21000.0
2015-01-27 10:30:00,24.99,25.04,24.93,25.03,17600.0,18.3732,18.4099,18.329,18.4026,17600.0
2015-01-27 11:00:00,25.0,25.18,25.0,25.18,13300.0,18.3805,18.5129,18.3805,18.5129,13300.0
2015-01-27 11:30:00,25.17,25.31,25.16,25.26,18000.0,18.5055,18.6084,18.4981,18.5717,18000.0
2015-01-27 12:00:00,25.27,25.29,25.16,25.29,9600.0,18.579,18.5937,18.4981,18.5937,9600.0
2015-01-27 12:30:00,25.31,25.33,25.26,25.29,14000.0,18.6084,18.6231,18.5717,18.5937,14000.0
2015-01-27 13:00:00,25.3,25.42,25.25,25.4,12600.0,18.6011,18.6893,18.5643,18.6746,12600.0
2015-01-27 13:30:00,25.39,25.39,25.3,25.33,10900.0,18.6673,18.6673,18.6011,18.6231,10900.0
2015-01-27 14:00:00,25.32,25.44,25.32,25.42,24400.0,18.6158,18.704,18.6158,18.6893,24400.0
2015-01-27 14:30:00,25.41,25.48,25.39,25.4,22600.0,18.682,18.7334,18.6673,18.6746,22600.0
2015-01-27 15:00:00,25.4,25.42,25.22,25.24,38000.0,18.6746,18.6893,18.5423,18.557,38000.0
2015-01-27 15:30:00,25.22,25.4,25.2,25.39,228400.0,18.5423,18.6746,18.5276,18.6673,228400.0
2015-01-28 09:30:00,25.56,25.57,25.1,25.16,17100.0,18.7922,18.7996,18.454,18.4981,17100.0
2015-01-28 10:00:00,25.15,25.37,25.15,25.24,23500.0,18.4908,18.6525,18.4908,18.557,23500.0
2015-01-28 10:30:00,25.25,25.27,25.02,25.05,19300.0,18.5643,18.579,18.3952,18.4173,19300.0
2015-01-28 11:00:00,25.02,25.09,25.01,25.07,16500.0,18.3952,18.4467,18.3879,18.432,16500.0
2015-01-28 11:30:00,25.05,25.08,25.03,25.06,10900.0,18.4173,18.4393,18.4026,18.4246,10900.0
2015-01-28 12:00:00,25.06,25.32,25.05,25.32,13700.0,18.4246,18.6158,18.4173,18.6158,13700.0
2015-01-28 12:30:00,25.32,25.32,25.23,25.27,7600.0,18.6158,18.6158,18.5496,18.579,7600.0
2015-01-28 13:00:00,25.26,25.26,25.17,25.19,15100.0,18.5717,18.5717,18.5055,18.5202,15100.0
2015-01-28 13:30:00,25.21,25.24,25.17,25.18,10400.0,18.5349,18.557,18.5055,18.5129,10400.0
2015-01-28 14:00:00,25.18,25.31,25.15,25.15,20700.0,18.5129,18.6084,18.4908,18.4908,20700.0
2015-01-28 14:30:00,25.17,25.22,25.11,25.18,23400.0,18.5055,18.5423,18.4614,18.5129,23400.0
2015-01-28 15:00:00,25.18,25.19,24.95,25.0,44000.0,18.5129,18.5202,18.3438,18.3805,44000.0
2015-01-28 15:30:00,24.99,25.02,24.83,24.89,156600.0,18.3732,18.3952,18.2555,18.2996,156600.0
2015-01-29 09:30:00,24.96,25.09,24.81,25.06,13500.0,18.3511,18.4467,18.2408,18.4246,13500.0
2015-01-29 10:00:00,24.99,25.02,24.9,25.02,16100.0,18.3732,18.3952,18.307,18.3952,16100.0
2015-01-29 10:30:00,24.99,25.03,24.73,24.97,29200.0,18.3732,18.4026,18.182,18.3585,29200.0
2015-01-29 11:00:00,24.96,24.98,24.82,24.89,25300.0,18.3511,18.3658,18.2482,18.2996,25300.0
2015-01-29 11:30:00,24.91,25.07,24.9,24.99,17500.0,18.3143,18.432,18.307,18.3732,17500.0
2015-01-29 12:00:00,24.97,25.01,24.91,24.93,9800.0,18.3585,18.3879,18.3143,18.329,9800.0
2015-01-29 12:30:00,24.93,24.97,24.83,24.91,13200.0,18.329,18.3585,18.2555,18.3143,13200.0
2015-01-29 13:00:00,24.89,24.95,24.85,24.95,6400.0,18.2996,18.3438,18.2702,18.3438,6400.0
2015-01-29 13:30:00,24.95,25.13,24.91,25.04,17300.0,18.3438,18.4761,18.3143,18.4099,17300.0
2015-01-29 14:00:00,25.05,25.11,25.0,25.09,27100.0,18.4173,18.4614,18.3805,18.4467,27100.0
2015-01-29 14:30:00,25.1,25.11,24.93,24.99,33800.0,18.454,18.4614,18.329,18.3732,33800.0
2015-01-29 15:00:00,24.98,25.09,24.95,25.04,44800.0,18.3658,18.4467,18.3438,18.4099,44800.0
2015-01-29 15:30:00,25.04,25.17,25.03,25.16,114600.0,18.4099,18.5055,18.4026,18.4981,114600.0
2015-01-30 09:30:00,24.9,25.3,24.9,25.17,28800.0,18.307,18.6011,18.307,18.5055,28800.0
2015-01-30 10:00:00,25.17,25.2,24.98,25.05,26100.0,18.5055,18.5276,18.3658,18.4173,26100.0
2015-01-30 10:30:00,25.03,25.17,24.9,25.12,24400.0,18.4026,18.5055,18.307,18.4687,24400.0
2015-01-30 11:00:00,25.12,25.13,24.95,25.04,40300.0,18.4687,18.4761,18.3438,18.4099,40300.0
2015-01-30 11:30:00,25.04,25.08,24.95,25.07,16000.0,18.4099,18.4393,18.3438,18.432,16000.0
2015-01-30 12:00:00,25.09,25.18,25.09,25.14,18700.0,18.4467,18.5129,18.4467,18.4834,18700.0
2015-01-30 12:30:00,25.14,25.15,24.99,25.04,47700.0,18.4834,18.4908,18.3732,18.4099,47700.0
2015-01-30 13:00:00,25.01,25.06,24.93,24.99,8700.0,18.3879,18.4246,18.329,18.3732,8700.0
2015-01-30 13:30:00,24.98,25.16,24.98,25.16,11900.0,18.3658,18.4981,18.3658,18.4981,11900.0
2015-01-30 14:00:00,25.14,25.4,25.1,25.4,19300.0,18.4834,18.6746,18.454,18.6746,19300.0
2015-01-30 14:30:00,25.41,25.49,25.21,25.24,72200.0,18.682,18.7408,18.5349,18.557,72200.0
2015-01-30 15:00:00,25.25,25.26,25.08,25.19,47400.0,18.5643,18.5717,18.4393,18.5202,47400.0
2015-01-30 15:30:00,25.18,25.2,25.05,25.07,141600.0,18.5129,18.5276,18.4173,18.432,141600.0
2015-02-02 09:30:00,25.2,25.57,25.1,25.34,70900.0,18.5276,18.7996,18.454,18.6305,70900.0
2015-02-02 10:00:00,25.34,25.34,24.91,24.92,19200.0,18.6305,18.6305,18.3143,18.3217,19200.0
2015-02-02 10:30:00,24.96,25.04,24.81,24.89,32200.0,18.3511,18.4099,18.2408,18.2996,32200.0
2015-02-02 11:00:00,24.91,25.12,24.87,25.12,20700.0,18.3143,18.4687,18.2849,18.4687,20700.0
2015-02-02 11:30:00,25.14,25.22,25.03,25.08,41000.0,18.4834,18.5423,18.4026,18.4393,41000.0
2015-02-02 12:00:00,25.08,25.15,25.01,25.15,25800.0,18.4393,18.4908,18.3879,18.4908,25800.0
2015-02-02 12:30:00,25.14,25.19,25.03,25.06,37500.0,18.4834,18.5202,18.4026,18.4246,37500.0
2015-02-02 13:00:00,25.06,25.12,24.97,24.97,26100.0,18.4246,18.4687,18.3585,18.3585,26100.0
2015-02-02 13:30:00,24.99,25.0,24.77,24.84,44800.0,18.3732,18.3805,18.2114,18.2629,44800.0
2015-02-02 14:00:00,24.85,25.18,24.85,25.18,59500.0,18.2702,18.5129,18.2702,18.5129,59500.0
2015-02-02 14:30:00,25.16,25.19,25.05,25.07,33000.0,18.4981,18.5202,18.4173,18.432,33000.0
2015-02-02 15:00:00,25.06,25.19,25.06,25.16,60200.0,18.4246,18.5202,18.4246,18.4981,60200.0
2015-02-02 15:30:00,25.16,25.35,25.16,25.27,127200.0,18.4981,18.6378,18.4981,18.579,127200.0
2015-02-03 09:30:00,25.4,25.47,24.94,25.16,100500.0,18.6746,18.7261,18.3364,18.4981,100500.0
2015-02-03 10:00:00,25.16,25.22,24.97,25.18,53800.0,18.4981,18.5423,18.3585,18.5129,53800.0
2015-02-03 10:30:00,25.18,25.32,25.14,25.14,47100.0,18.5129,18.6158,18.4834,18.4834,47100.0
2015-02-03 11:00:00,25.16,25.29,25.13,25.24,36300.0,18.4981,18.5937,18.4761,18.557,36300.0
2015-02-03 11:30:00,25.22,25.27,25.14,25.15,54900.0,18.5423,18.579,18.4834,18.4908,54900.0
2015-02-03 12:00:00,25.14,25.27,25.1,25.23,42500.0,18.4834,18.579,18.454,18.5496,42500.0
2015-02-03 12:30:00,25.24,25.34,25.23,25.29,26600.0,18.557,18.6305,18.5496,18.5937,26600.0
2015-02-03 13:00:00,25.28,25.51,25.27,25.47,37000.0,18.5864,18.7555,18.579,18.7261,37000.0
2015-02-03 13:30:00,25.48,25.52,25.44,25.5,35600.0,18.7334,18.7628,18.704,18.7481,35600.0
2015-02-03 14:00:00,25.51,25.52,25.32,25.34,48600.0,18.7555,18.7628,18.6158,18.6305,48600.0
2015-02-03 14:30:00,25.35,25.41,25.34,25.39,45200.0,18.6378,18.682,18.6305,18.6673,45200.0
2015-02-03 15:00:00,25.39,25.41,25.31,25.33,49700.0,18.6673,18.682,18.6084,18.6231,49700.0
2015-02-03 15:30:00,25.33,25.48,25.31,25.43,132700.0,18.6231,18.7334,18.6084,18.6967,132700.0
2015-02-04 09:30:00,25.23,25.57,25.19,25.29,31400.0,18.5496,18.7996,18.5202,18.5937,31400.0
2015-02-04 10:00:00,25.31,25.37,25.14,25.16,24200.0,18.6084,18.6525,18.4834,18.4981,24200.0
2015-02-04 10:30:00,25.17,25.25,25.1,25.24,15700.0,18.5055,18.5643,18.454,18.557,15700.0
2015-02-04 11:00:00,25.22,25.38,25.18,25.34,24200.0,18.5423,18.6599,18.5129,18.6305,24200.0
2015-02-04 11:30:00,25.34,25.41,25.18,25.2,19900.0,18.6305,18.682,18.5129,18.5276,19900.0
2015-02-04 12:00:00,25.2,25.2,25.06,25.06,29100.0,18.5276,18.5276,18.4246,18.4246,29100.0
2015-02-04 12:30:00,25.07,25.08,24.95,25.01,45400.0,18.432,18.4393,18.3438,18.3879,45400.0
2015-02-04 13:00:00,25.02,25.1,25.0,25.01,30900.0,18.3952,18.454,18.3805,18.3879,30900.0
2015-02-04 13:30:00,25.02,25.04,24.94,24.94,32600.0,18.3952,18.4099,18.3364,18.3364,32600.0
2015-02-04 14:00:00,24.96,24.98,24.89,24.98,36800.0,18.3511,18.3658,18.2996,18.3658,36800.0
2015-02-04 14:30:00,24.99,25.16,24.93,25.06,50000.0,18.3732,18.4981,18.329,18.4246,50000.0
2015-02-04 15:00:00,25.05,25.14,25.0,25.12,59600.0,18.4173,18.4834,18.3805,18.4687,59600.0
2015-02-04 15:30:00,25.12,25.16,24.92,24.95,141600.0,18.4687,18.4981,18.3217,18.3438,141600.0
2015-02-05 09:30:00,25.12,25.19,24.93,25.16,23700.0,18.4687,18.5202,18.329,18.4981,23700.0
2015-02-05 10:00:00,25.17,25.24,25.07,25.15,41900.0,18.5055,18.557,18.432,18.4908,41900.0
2015-02-05 10:30:00,25.13,25.41,25.12,25.3,21000.0,18.4761,18.682,18.4687,18.6011,21000.0
2015-02-05 11:00:00,25.27,25.3,25.2,25.27,21500.0,18.579,18.6011,18.5276,18.579,21500.0
2015-02-05 11:30:00,25.28,25.41,25.28,25.34,22000.0,18.5864,18.682,18.5864,18.6305,22000.0
2015-02-05 12:00:00,25.33,25.34,25.27,25.29,18800.0,18.6231,18.6305,18.579,18.5937,18800.0
2015-02-05 12:30:00,25.32,25.39,25.28,25.37,18700.0,18.6158,18.6673,18.5864,18.6525,18700.0
2015-02-05 13:00:00,25.34,25.71,25.34,25.7,76600.0,18.6305,18.9025,18.6305,18.8952,76600.0
2015-02-05 13:30:00,25.7,26.18,25.64,26.08,232100.0,18.8952,19.2481,18.8511,19.1746,232100.0
2015-02-05 14:00:00,26.08,26.08,25.83,25.89,70000.0,19.1746,19.1746,18.9907,19.0349,70000.0
2015-02-05 14:30:00,25.91,25.96,25.88,25.94,57100.0,19.0496,19.0863,19.0275,19.0716,57100.0
2015-02-05 15:00:00,25.93,26.05,25.93,25.95,109700.0,19.0643,19.1525,19.0643,19.079,109700.0
2015-02-05 15:30:00,25.95,25.96,25.81,25.82,244100.0,19.079,19.0863,18.976,18.9834,244100.0
2015-02-06 09:30:00,25.85,26.47,25.58,25.75,96800.0,19.1505,19.6098,18.9505,19.0764,96800.0
2015-02-06 10:00:00,25.75,25.85,25.33,25.51,85000.0,19.0764,19.1505,18.7652,18.8986,85000.0
2015-02-06 10:30:00,25.51,25.64,25.42,25.53,95100.0,18.8986,18.9949,18.8319,18.9134,95100.0
2015-02-06 11:00:00,25.54,25.68,25.44,25.46,68700.0,18.9208,19.0245,18.8467,18.8616,68700.0
2015-02-06 11:30:00,25.47,25.75,25.46,25.6,114100.0,18.869,19.0764,18.8616,18.9653,114100.0
2015-02-06 12:00:00,25.61,25.64,25.54,25.59,54900.0,18.9727,18.9949,18.9208,18.9579,54900.0
2015-02-06 12:30:00,25.6,25.67,25.53,25.62,92300.0,18.9653,19.0171,18.9134,18.9801,92300.0
2015-02-06 13:00:00,25.61,25.67,25.55,25.62,83900.0,18.9727,19.0171,18.9282,18.9801,83900.0
2015-02-06 13:30:00,25.62,25.92,25.57,25.91,62300.0,18.9801,19.2023,18.943,19.1949,62300.0
2015-02-06 14:00:00,25.92,26.0,25.78,25.96,50400.0,19.2023,19.2616,19.0986,19.232,50400.0
2015-02-06 14:30:00,25.96,26.05,25.92,26.03,44000.0,19.232,19.2986,19.2023,19.2838,44000.0
2015-02-06 15:00:00,26.02,26.33,25.97,26.24,110100.0,19.2764,19.5061,19.2394,19.4394,110100.0
2015-02-06 15:30:00,26.21,26.35,26.08,26.22,194300.0,19.4172,19.5209,19.3209,19.4246,194300.0
2015-02-09 09:30:00,26.52,27.0,26.37,26.85,150000.0,19.6468,20.0024,19.5357,19.8913,150000.0
2015-02-09 10:00:00,26.8,27.25,26.79,27.19,178300.0,19.8543,20.1876,19.8469,20.1432,178300.0
2015-02-09 10:30:00,27.14,27.17,27.03,27.05,145700.0,20.1061,20.1284,20.0247,20.0395,145700.0
2015-02-09 11:00:00,27.05,27.24,27.05,27.13,157400.0,20.0395,20.1802,20.0395,20.0987,157400.0
2015-02-09 11:30:00,27.12,27.26,27.07,27.26,159900.0,20.0913,20.195,20.0543,20.195,159900.0
2015-02-09 12:00:00,27.24,27.26,27.1,27.19,90000.0,20.1802,20.195,20.0765,20.1432,90000.0
2015-02-09 12:30:00,27.19,27.25,27.1,27.14,122600.0,20.1432,20.1876,20.0765,20.1061,122600.0
2015-02-09 13:00:00,27.13,27.19,27.09,27.1,113300.0,20.0987,20.1432,20.0691,20.0765,113300.0
2015-02-09 13:30:00,27.1,27.35,27.05,27.32,125500.0,20.0765,20.2617,20.0395,20.2395,125500.0
2015-02-09 14:00:00,27.33,27.35,27.22,27.35,52500.0,20.2469,20.2617,20.1654,20.2617,52500.0
2015-02-09 14:30:00,27.35,27.36,27.24,27.26,67400.0,20.2617,20.2691,20.1802,20.195,67400.0
2015-02-09 15:00:00,27.26,27.33,27.17,27.32,93700.0,20.195,20.2469,20.1284,20.2395,93700.0
2015-02-09 15:30:00,27.33,27.37,27.3,27.37,273900.0,20.2469,20.2765,20.2247,20.2765,273900.0
2015-02-10 09:30:00,27.5,27.64,27.41,27.48,64900.0,20.3728,20.4766,20.3062,20.358,64900.0
2015-02-10 10:00:00,27.5,27.68,27.41,27.54,147900.0,20.3728,20.5062,20.3062,20.4025,147900.0
2015-02-10 10:30:00,27.53,27.54,27.05,27.07,190800.0,20.3951,20.4025,20.0395,20.0543,190800.0
2015-02-10 11:00:00,27.07,27.07,26.92,27.0,104000.0,20.0543,20.0543,19.9432,20.0024,104000.0
2015-02-10 11:30:00,27.0,27.07,26.88,27.06,51700.0,20.0024,20.0543,19.9135,20.0469,51700.0
2015-02-10 12:00:00,27.06,27.11,26.98,27.06,28500.0,20.0469,20.0839,19.9876,20.0469,28500.0
2015-02-10 12:30:00,27.04,27.08,27.02,27.04,34200.0,20.0321,20.0617,20.0172,20.0321,34200.0
2015-02-10 13:00:00,27.04,27.11,27.04,27.09,31800.0,20.0321,20.0839,20.0321,20.0691,31800.0
2015-02-10 13:30:00,27.08,27.09,26.91,26.91,73200.0,20.0617,20.0691,19.9358,19.9358,73200.0
2015-02-10 14:00:00,26.91,27.07,26.91,27.0,69200.0,19.9358,20.0543,19.9358,20.0024,69200.0
2015-02-10 14:30:00,27.0,27.03,26.95,26.99,42400.0,20.0024,20.0247,19.9654,19.995,42400.0
2015-02-10 15:00:00,26.99,27.06,26.9,26.92,83200.0,19.995,20.0469,19.9283,19.9432,83200.0
2015-02-10 15:30:00,26.92,26.97,26.77,26.9,201700.0,19.9432,19.9802,19.832,19.9283,201700.0
2015-02-11 09:30:00,26.87,27.03,26.72,26.9,51400.0,19.9061,20.0247,19.795,19.9283,51400.0
2015-02-11 10:00:00,26.92,26.92,26.82,26.86,16800.0,19.9432,19.9432,19.8691,19.8987,16800.0
2015-02-11 10:30:00,26.85,26.94,26.81,26.93,24700.0,19.8913,19.958,19.8617,19.9506,24700.0
2015-02-11 11:00:00,26.94,27.07,26.94,27.02,19200.0,19.958,20.0543,19.958,20.0172,19200.0
2015-02-11 11:30:00,27.0,27.08,26.96,27.06,121800.0,20.0024,20.0617,19.9728,20.0469,121800.0
2015-02-11 12:00:00,27.06,27.09,27.04,27.06,19900.0,20.0469,20.0691,20.0321,20.0469,19900.0
2015-02-11 12:30:00,27.07,27.15,26.91,26.92,20600.0,20.0543,20.1136,19.9358,19.9432,20600.0
2015-02-11 13:00:00,26.91,26.94,26.75,26.78,24600.0,19.9358,19.958,19.8172,19.8394,24600.0
2015-02-11 13:30:00,26.79,26.8,26.61,26.7,50500.0,19.8469,19.8543,19.7135,19.7802,50500.0
2015-02-11 14:00:00,26.68,26.91,26.68,26.85,50000.0,19.7654,19.9358,19.7654,19.8913,50000.0
2015-02-11 14:30:00,26.85,26.87,26.75,26.8,45200.0,19.8913,19.9061,19.8172,19.8543,45200.0
2015-02-11 15:00:00,26.79,26.89,26.77,26.85,58600.0,19.8469,19.9209,19.832,19.8913,58600.0
2015-02-11 15:30:00,26.84,26.87,26.69,26.76,149200.0,19.8839,19.9061,19.7728,19.8246,149200.0
2015-02-12 09:30:00,26.99,27.25,26.98,27.2,36600.0,19.995,20.1876,19.9876,20.1506,36600.0
2015-02-12 10:00:00,27.2,27.28,27.09,27.12,37800.0,20.1506,20.2099,20.0691,20.0913,37800.0
2015-02-12 10:30:00,27.12,27.24,27.08,27.12,21000.0,20.0913,20.1802,20.0617,20.0913,21000.0
2015-02-12 11:00:00,27.13,27.2,27.13,27.13,15000.0,20.0987,20.1506,20.0987,20.0987,15000.0
2015-02-12 11:30:00,27.15,27.19,27.06,27.07,24700.0,20.1136,20.1432,20.0469,20.0543,24700.0
2015-02-12 12:00:00,27.07,27.16,27.06,27.15,20000.0,20.0543,20.121,20.0469,20.1136,20000.0
2015-02-12 12:30:00,27.16,27.17,27.01,27.04,18800.0,20.121,20.1284,20.0098,20.0321,18800.0
2015-02-12 13:00:00,27.06,27.18,27.06,27.15,14700.0,20.0469,20.1358,20.0469,20.1136,14700.0
2015-02-12 13:30:00,27.16,27.18,27.1,27.12,34300.0,20.121,20.1358,20.0765,20.0913,34300.0
2015-02-12 14:00:00,27.13,27.2,27.07,27.16,38000.0,20.0987,20.1506,20.0543,20.121,38000.0
2015-02-12 14:30:00,27.16,27.18,27.1,27.16,26200.0,20.121,20.1358,20.0765,20.121,26200.0
2015-02-12 15:00:00,27.18,27.2,27.12,27.12,37300.0,20.1358,20.1506,20.0913,20.0913,37300.0
2015-02-12 15:30:00,27.13,27.19,27.09,27.17,59700.0,20.0987,20.1432,20.0691,20.1284,59700.0
2015-02-13 09:30:00,27.3,27.67,27.22,27.67,67600.0,20.2247,20.4988,20.1654,20.4988,67600.0
2015-02-13 10:00:00,27.68,27.68,27.41,27.41,36400.0,20.5062,20.5062,20.3062,20.3062,36400.0
2015-02-13 10:30:00,27.42,27.43,27.27,27.27,28800.0,20.3136,20.321,20.2025,20.2025,28800.0
2015-02-13 11:00:00,27.28,27.36,27.17,27.35,53900.0,20.2099,20.2691,20.1284,20.2617,53900.0
2015-02-13 11:30:00,27.35,27.36,27.18,27.24,28700.0,20.2617,20.2691,20.1358,20.1802,28700.0
2015-02-13 12:00:00,27.22,27.28,27.2,27.25,14000.0,20.1654,20.2099,20.1506,20.1876,14000.0
2015-02-13 12:30:00,27.25,27.28,27.14,27.17,19600.0,20.1876,20.2099,20.1061,20.1284,19600.0
2015-02-13 13:00:00,27.17,27.34,27.16,27.24,13200.0,20.1284,20.2543,20.121,20.1802,13200.0
2015-02-13 13:30:00,27.24,27.26,27.17,27.24,15700.0,20.1802,20.195,20.1284,20.1802,15700.0
2015-02-13 14:00:00,27.24,27.29,27.22,27.26,21500.0,20.1802,20.2173,20.1654,20.195,21500.0
2015-02-13 14:30:00,27.26,27.3,27.22,27.24,24000.0,20.195,20.2247,20.1654,20.1802,24000.0
2015-02-13 15:00:00,27.26,27.35,27.24,27.25,49700.0,20.195,20.2617,20.1802,20.1876,49700.0
2015-02-13 15:30:00,27.25,27.32,27.23,27.3,71600.0,20.1876,20.2395,20.1728,20.2247,71600.0
2015-02-17 09:30:00,27.21,27.5,27.04,27.11,17000.0,20.158,20.3728,20.0321,20.0839,17000.0
2015-02-17 10:00:00,27.11,27.14,26.91,26.97,24700.0,20.0839,20.1061,19.9358,19.9802,24700.0
2015-02-17 10:30:00,26.98,27.07,26.95,27.07,23100.0,19.9876,20.0543,19.9654,20.0543,23100.0
2015-02-17 11:00:00,27.08,27.11,27.03,27.04,24900.0,20.0617,20.0839,20.0247,20.0321,24900.0
2015-02-17 11:30:00,27.06,27.16,27.04,27.14,25600.0,20.0469,20.121,20.0321,20.1061,25600.0
2015-02-17 12:00:00,27.15,27.24,27.12,27.22,24000.0,20.1136,20.1802,20.0913,20.1654,24000.0
2015-02-17 12:30:00,27.23,27.28,27.1,27.14,29900.0,20.1728,20.2099,20.0765,20.1061,29900.0
2015-02-17 13:00:00,27.13,27.17,27.09,27.09,30200.0,20.0987,20.1284,20.0691,20.0691,30200.0
2015-02-17 13:30:00,27.1,27.14,27.06,27.08,30800.0,20.0765,20.1061,20.0469,20.0617,30800.0
2015-02-17 14:00:00,27.08,27.23,27.04,27.16,33300.0,20.0617,20.1728,20.0321,20.121,33300.0
2015-02-17 14:30:00,27.16,27.16,27.06,27.06,31100.0,20.121,20.121,20.0469,20.0469,31100.0
2015-02-17 15:00:00,27.06,27.13,27.0,27.09,47000.0,20.0469,20.0987,20.0024,20.0691,47000.0
2015-02-17 15:30:00,27.09,27.14,27.01,27.13,121100.0,20.0691,20.1061,20.0098,20.0987,121100.0
2015-02-18 09:30:00,27.0,27.15,26.92,26.97,24400.0,20.0024,20.1136,19.9432,19.9802,24400.0
2015-02-18 10:00:00,26.99,27.18,26.95,27.15,20200.0,19.995,20.1358,19.9654,20.1136,20200.0
2015-02-18 10:30:00,27.16,27.34,27.13,27.13,16800.0,20.121,20.2543,20.0987,20.0987,16800.0
2015-02-18 11:00:00,27.13,27.28,27.13,27.28,11500.0,20.0987,20.2099,20.0987,20.2099,11500.0
2015-02-18 11:30:00,27.27,27.27,27.1,27.14,21000.0,20.2025,20.2025,20.0765,20.1061,21000.0
2015-02-18 12:00:00,27.12,27.16,27.06,27.08,10000.0,20.0913,20.121,20.0469,20.0617,10000.0
2015-02-18 12:30:00,27.06,27.08,26.99,27.0,16800.0,20.0469,20.0617,19.995,20.0024,16800.0
2015-02-18 13:00:00,27.0,27.13,27.0,27.11,14400.0,20.0024,20.0987,20.0024,20.0839,14400.0
2015-02-18 13:30:00,27.12,27.2,27.1,27.11,21400.0,20.0913,20.1506,20.0765,20.0839,21400.0
2015-02-18 14:00:00,27.1,27.24,27.09,27.14,15400.0,20.0765,20.1802,20.0691,20.1061,15400.0
2015-02-18 14:30:00,27.14,27.2,27.12,27.17,17400.0,20.1061,20.1506,20.0913,20.1284,17400.0
2015-02-18 15:00:00,27.17,27.26,27.16,27.25,30400.0,20.1284,20.195,20.121,20.1876,30400.0
2015-02-18 15:30:00,27.25,27.26,27.07,27.22,175000.0,20.1876,20.195,20.0543,20.1654,175000.0
2015-02-19 09:30:00,26.98,27.28,26.98,27.21,17400.0,19.9876,20.2099,19.9876,20.158,17400.0
2015-02-19 10:00:00,27.18,29.02,27.14,28.42,526500.0,20.1358,21.4989,20.1061,21.0544,526500.0
2015-02-19 10:30:00,28.37,28.74,28.09,28.55,359800.0,21.0174,21.2915,20.8099,21.1507,359800.0
2015-02-19 11:00:00,28.56,28.62,28.33,28.33,100400.0,21.1581,21.2026,20.9877,20.9877,100400.0
2015-02-19 11:30:00,28.35,28.65,28.31,28.61,68000.0,21.0026,21.2248,20.9729,21.1952,68000.0
2015-02-19 12:00:00,28.62,28.66,28.48,28.65,43600.0,21.2026,21.2322,21.0989,21.2248,43600.0
2015-02-19 12:30:00,28.64,28.66,28.49,28.51,47400.0,21.2174,21.2322,21.1063,21.1211,47400.0
2015-02-19 13:00:00,28.5,28.51,28.2,28.27,73600.0,21.1137,21.1211,20.8914,20.9433,73600.0
2015-02-19 13:30:00,28.26,28.4,28.12,28.39,42700.0,20.9359,21.0396,20.8322,21.0322,42700.0
2015-02-19 14:00:00,28.38,28.4,28.31,28.33,31500.0,21.0248,21.0396,20.9729,20.9877,31500.0
2015-02-19 14:30:00,28.33,28.37,28.18,28.21,49400.0,20.9877,21.0174,20.8766,20.8988,49400.0
2015-02-19 15:00:00,28.22,28.22,28.11,28.13,69000.0,20.9062,20.9062,20.8248,20.8396,69000.0
2015-02-19 15:30:00,28.13,28.16,28.02,28.15,256000.0,20.8396,20.8618,20.7581,20.8544,256000.0
2015-02-20 09:30:00,28.0,28.16,27.55,27.62,45000.0,20.7433,20.8618,20.4099,20.4617,45000.0
2015-02-20 10:00:00,27.62,27.74,27.56,27.72,15200.0,20.4617,20.5506,20.4173,20.5358,15200.0
2015-02-20 10:30:00,27.69,27.84,27.67,27.79,17200.0,20.5136,20.6247,20.4988,20.5877,17200.0
2015-02-20 11:00:00,27.8,27.86,27.74,27.79,48400.0,20.5951,20.6395,20.5506,20.5877,48400.0
2015-02-20 11:30:00,27.8,27.81,27.74,27.76,20500.0,20.5951,20.6025,20.5506,20.5655,20500.0
2015-02-20 12:00:00,27.77,27.8,27.76,27.76,15300.0,20.5729,20.5951,20.5655,20.5655,15300.0
2015-02-20 12:30:00,27.76,27.84,27.72,27.76,17100.0,20.5655,20.6247,20.5358,20.5655,17100.0
2015-02-20 13:00:00,27.75,27.87,27.75,27.84,13500.0,20.5581,20.647,20.5581,20.6247,13500.0
2015-02-20 13:30:00,27.83,27.91,27.79,27.81,15000.0,20.6173,20.6766,20.5877,20.6025,15000.0
2015-02-20 14:00:00,27.83,27.9,27.76,27.77,15700.0,20.6173,20.6692,20.5655,20.5729,15700.0
2015-02-20 14:30:00,27.78,27.86,27.77,27.85,21900.0,20.5803,20.6395,20.5729,20.6321,21900.0
2015-02-20 15:00:00,27.86,27.92,27.83,27.89,41100.0,20.6395,20.684,20.6173,20.6618,41100.0
2015-02-20 15:30:00,27.9,27.96,27.84,27.9,107700.0,20.6692,20.7136,20.6247,20.6692,107700.0
2015-02-23 09:30:00,27.77,27.78,27.49,27.67,16900.0,20.5729,20.5803,20.3654,20.4988,16900.0
2015-02-23 10:00:00,27.64,27.79,27.61,27.78,12900.0,20.4766,20.5877,20.4543,20.5803,12900.0
2015-02-23 10:30:00,27.8,27.83,27.74,27.79,18500.0,20.5951,20.6173,20.5506,20.5877,18500.0
2015-02-23 11:00:00,27.78,27.84,27.75,27.82,14900.0,20.5803,20.6247,20.5581,20.6099,14900.0
2015-02-23 11:30:00,27.84,27.87,27.8,27.83,6300.0,20.6247,20.647,20.5951,20.6173,6300.0
2015-02-23 12:00:00,27.84,27.85,27.78,27.8,4400.0,20.6247,20.6321,20.5803,20.5951,4400.0
2015-02-23 12:30:00,27.81,27.82,27.75,27.78,14800.0,20.6025,20.6099,20.5581,20.5803,14800.0
2015-02-23 13:00:00,27.76,27.91,27.76,27.91,12500.0,20.5655,20.6766,20.5655,20.6766,12500.0
2015-02-23 13:30:00,27.91,27.98,27.81,27.84,33200.0,20.6766,20.7284,20.6025,20.6247,33200.0
2015-02-23 14:00:00,27.85,27.99,27.84,27.95,41000.0,20.6321,20.7359,20.6247,20.7062,41000.0
2015-02-23 14:30:00,27.95,27.99,27.84,27.93,52900.0,20.7062,20.7359,20.6247,20.6914,52900.0
2015-02-23 15:00:00,27.92,27.97,27.88,27.93,40400.0,20.684,20.721,20.6544,20.6914,40400.0
2015-02-23 15:30:00,27.95,27.99,27.92,27.96,74500.0,20.7062,20.7359,20.684,20.7136,74500.0
2015-02-24 09:30:00,28.01,28.2,27.86,28.02,30800.0,20.7507,20.8914,20.6395,20.7581,30800.0
2015-02-24 10:00:00,28.01,28.31,27.95,28.3,54100.0,20.7507,20.9729,20.7062,20.9655,54100.0
2015-02-24 10:30:00,28.29,28.32,28.19,28.26,17200.0,20.9581,20.9803,20.884,20.9359,17200.0
2015-02-24 11:00:00,28.28,28.31,28.11,28.11,28200.0,20.9507,20.9729,20.8248,20.8248,28200.0
2015-02-24 11:30:00,28.1,28.19,28.1,28.17,19700.0,20.8173,20.884,20.8173,20.8692,19700.0
2015-02-24 12:00:00,28.16,28.2,28.14,28.18,14100.0,20.8618,20.8914,20.847,20.8766,14100.0
2015-02-24 12:30:00,28.18,28.22,28.14,28.17,54500.0,20.8766,20.9062,20.847,20.8692,54500.0
2015-02-24 13:00:00,28.17,28.2,28.11,28.18,108900.0,20.8692,20.8914,20.8248,20.8766,108900.0
2015-02-24 13:30:00,28.19,28.23,28.17,28.2,77900.0,20.884,20.9137,20.8692,20.8914,77900.0
2015-02-24 14:00:00,28.19,28.23,28.18,28.21,19000.0,20.884,20.9137,20.8766,20.8988,19000.0
2015-02-24 14:30:00,28.2,28.21,28.15,28.16,65500.0,20.8914,20.8988,20.8544,20.8618,65500.0
2015-02-24 15:00:00,28.16,28.23,28.16,28.22,11000.0,20.8618,20.9137,20.8618,20.9062,11000.0
2015-02-24 15:30:00,28.23,28.24,28.17,28.2,46900.0,20.9137,20.9211,20.8692,20.8914,46900.0
2015-02-25 09:30:00,28.24,28.37,28.21,28.26,13500.0,20.9211,21.0174,20.8988,20.9359,13500.0
2015-02-25 10:00:00,28.24,28.31,28.2,28.31,8300.0,20.9211,20.9729,20.8914,20.9729,8300.0
2015-02-25 10:30:00,28.29,28.38,28.29,28.34,17300.0,20.9581,21.0248,20.9581,20.9951,17300.0
2015-02-25 11:00:00,28.35,28.37,28.3,28.35,14700.0,21.0026,21.0174,20.9655,21.0026,14700.0
2015-02-25 11:30:00,28.36,28.45,28.35,28.42,25300.0,21.01,21.0766,21.0026,21.0544,25300.0
2015-02-25 12:00:00,28.42,28.6,28.32,28.58,58400.0,21.0544,21.1878,20.9803,21.1729,58400.0
2015-02-25 12:30:00,28.59,28.63,28.49,28.5,8000.0,21.1804,21.21,21.1063,21.1137,8000.0
2015-02-25 13:00:00,28.5,28.71,28.46,28.64,25000.0,21.1137,21.2693,21.084,21.2174,25000.0
2015-02-25 13:30:00,28.64,28.64,28.5,28.53,13300.0,21.2174,21.2174,21.1137,21.1359,13300.0
2015-02-25 14:00:00,28.54,28.79,28.52,28.65,49900.0,21.1433,21.3285,21.1285,21.2248,49900.0
2015-02-25 14:30:00,28.65,28.67,28.59,28.63,33300.0,21.2248,21.2396,21.1804,21.21,33300.0
2015-02-25 15:00:00,28.64,28.7,28.62,28.66,35000.0,21.2174,21.2618,21.2026,21.2322,35000.0
2015-02-25 15:30:00,28.65,28.72,28.61,28.71,98400.0,21.2248,21.2767,21.1952,21.2693,98400.0
2015-02-26 09:30:00,28.56,28.81,28.53,28.59,25000.0,21.1581,21.3433,21.1359,21.1804,25000.0
2015-02-26 10:00:00,28.53,28.62,28.5,28.53,12100.0,21.1359,21.2026,21.1137,21.1359,12100.0
2015-02-26 10:30:00,28.5,28.62,28.48,28.55,20000.0,21.1137,21.2026,21.0989,21.1507,20000.0
2015-02-26 11:00:00,28.54,28.6,28.51,28.52,17100.0,21.1433,21.1878,21.1211,21.1285,17100.0
2015-02-26 11:30:00,28.52,28.55,28.43,28.43,18400.0,21.1285,21.1507,21.0618,21.0618,18400.0
2015-02-26 12:00:00,28.42,28.48,28.42,28.45,14600.0,21.0544,21.0989,21.0544,21.0766,14600.0
2015-02-26 12:30:00,28.45,28.54,28.45,28.48,54700.0,21.0766,21.1433,21.0766,21.0989,54700.0
2015-02-26 13:00:00,28.48,28.48,28.34,28.4,26800.0,21.0989,21.0989,20.9951,21.0396,26800.0
2015-02-26 13:30:00,28.39,28.4,28.23,28.24,20500.0,21.0322,21.0396,20.9137,20.9211,20500.0
2015-02-26 14:00:00,28.25,28.37,28.23,28.23,24500.0,20.9285,21.0174,20.9137,20.9137,24500.0
2015-02-26 14:30:00,28.23,28.27,28.15,28.25,24000.0,20.9137,20.9433,20.8544,20.9285,24000.0
2015-02-26 15:00:00,28.25,28.31,28.18,28.31,19100.0,20.9285,20.9729,20.8766,20.9729,19100.0
2015-02-26 15:30:00,28.31,28.44,28.28,28.34,59100.0,20.9729,21.0692,20.9507,20.9951,59100.0
2015-02-27 09:30:00,28.21,28.38,27.9,27.9,40500.0,20.8988,21.0248,20.6692,20.6692,40500.0
2015-02-27 10:00:00,27.91,28.09,27.89,28.07,16300.0,20.6766,20.8099,20.6618,20.7951,16300.0
2015-02-27 10:30:00,28.08,28.13,28.05,28.1,22800.0,20.8025,20.8396,20.7803,20.8173,22800.0
2015-02-27 11:00:00,28.1,28.13,28.07,28.13,6600.0,20.8173,20.8396,20.7951,20.8396,6600.0
2015-02-27 11:30:00,28.14,28.21,28.13,28.13,14200.0,20.847,20.8988,20.8396,20.8396,14200.0
2015-02-27 12:00:00,28.13,28.2,28.11,28.2,7000.0,20.8396,20.8914,20.8248,20.8914,7000.0
2015-02-27 12:30:00,28.21,28.25,28.2,28.24,9900.0,20.8988,20.9285,20.8914,20.9211,9900.0
2015-02-27 13:00:00,28.25,28.25,28.2,28.25,7600.0,20.9285,20.9285,20.8914,20.9285,7600.0
2015-02-27 13:30:00,28.23,28.32,28.21,28.28,11400.0,20.9137,20.9803,20.8988,20.9507,11400.0
2015-02-27 14:00:00,28.28,28.3,28.19,28.23,34400.0,20.9507,20.9655,20.884,20.9137,34400.0
2015-02-27 14:30:00,28.23,28.28,28.12,28.12,41200.0,20.9137,20.9507,20.8322,20.8322,41200.0
2015-02-27 15:00:00,28.12,28.13,28.06,28.12,21700.0,20.8322,20.8396,20.7877,20.8322,21700.0
2015-02-27 15:30:00,28.1,28.23,28.02,28.04,251200.0,20.8173,20.9137,20.7581,20.7729,251200.0
2015-03-02 09:30:00,27.94,28.05,27.87,27.98,36400.0,20.6988,20.7803,20.647,20.7284,36400.0
2015-03-02 10:00:00,27.99,28.37,27.96,28.28,41900.0,20.7359,21.0174,20.7136,20.9507,41900.0
2015-03-02 10:30:00,28.29,28.39,28.28,28.38,17300.0,20.9581,21.0322,20.9507,21.0248,17300.0
2015-03-02 11:00:00,28.38,28.39,28.27,28.38,14000.0,21.0248,21.0322,20.9433,21.0248,14000.0
2015-03-02 11:30:00,28.39,28.5,28.36,28.49,22600.0,21.0322,21.1137,21.01,21.1063,22600.0
2015-03-02 12:00:00,28.51,28.53,28.38,28.45,12900.0,21.1211,21.1359,21.0248,21.0766,12900.0
2015-03-02 12:30:00,28.44,28.47,28.37,28.37,8500.0,21.0692,21.0915,21.0174,21.0174,8500.0
2015-03-02 13:00:00,28.38,28.43,28.29,28.32,10000.0,21.0248,21.0618,20.9581,20.9803,10000.0
2015-03-02 13:30:00,28.33,28.43,28.32,28.43,10900.0,20.9877,21.0618,20.9803,21.0618,10900.0
2015-03-02 14:00:00,28.43,28.43,28.28,28.3,16500.0,21.0618,21.0618,20.9507,20.9655,16500.0
2015-03-02 14:30:00,28.31,28.34,28.28,28.28,19700.0,20.9729,20.9951,20.9507,20.9507,19700.0
2015-03-02 15:00:00,28.29,28.37,28.26,28.37,75800.0,20.9581,21.0174,20.9359,21.0174,75800.0
2015-03-02 15:30:00,28.38,28.44,28.37,28.41,72000.0,21.0248,21.0692,21.0174,21.047,72000.0
2015-03-03 09:30:00,28.37,28.42,28.05,28.12,17000.0,21.0174,21.0544,20.7803,20.8322,17000.0
2015-03-03 10:00:00,28.12,28.21,28.09,28.11,17500.0,20.8322,20.8988,20.8099,20.8248,17500.0
2015-03-03 10:30:00,28.13,28.23,28.1,28.11,13200.0,20.8396,20.9137,20.8173,20.8248,13200.0
2015-03-03 11:00:00,28.11,28.25,28.07,28.17,16200.0,20.8248,20.9285,20.7951,20.8692,16200.0
2015-03-03 11:30:00,28.17,28.17,28.11,28.12,14000.0,20.8692,20.8692,20.8248,20.8322,14000.0
2015-03-03 12:00:00,28.13,28.18,28.1,28.12,21600.0,20.8396,20.8766,20.8173,20.8322,21600.0
2015-03-03 12:30:00,28.12,28.16,28.07,28.15,11200.0,20.8322,20.8618,20.7951,20.8544,11200.0
2015-03-03 13:00:00,28.18,28.18,28.12,28.17,12400.0,20.8766,20.8766,20.8322,20.8692,12400.0
2015-03-03 13:30:00,28.18,28.21,28.11,28.13,17600.0,20.8766,20.8988,20.8248,20.8396,17600.0
2015-03-03 14:00:00,28.13,28.16,28.1,28.14,16700.0,20.8396,20.8618,20.8173,20.847,16700.0
2015-03-03 14:30:00,28.15,28.21,28.09,28.2,20900.0,20.8544,20.8988,20.8099,20.8914,20900.0
2015-03-03 15:00:00,28.19,28.2,28.13,28.16,19600.0,20.884,20.8914,20.8396,20.8618,19600.0
2015-03-03 15:30:00,28.16,28.18,28.08,28.11,73600.0,20.8618,20.8766,20.8025,20.8248,73600.0
2015-03-04 09:30:00,28.03,28.41,28.03,28.3,72000.0,20.7655,21.047,20.7655,20.9655,72000.0
2015-03-04 10:00:00,28.3,28.55,28.26,28.49,72400.0,20.9655,21.1507,20.9359,21.1063,72400.0
2015-03-04 10:30:00,28.47,28.79,28.45,28.79,72100.0,21.0915,21.3285,21.0766,21.3285,72100.0
2015-03-04 11:00:00,28.79,29.51,28.77,29.5,169000.0,21.3285,21.8619,21.3137,21.8545,169000.0
2015-03-04 11:30:00,29.49,29.84,29.25,29.69,332600.0,21.8471,22.1064,21.6693,21.9953,332600.0
2015-03-04 12:00:00,29.7,29.94,29.65,29.78,127900.0,22.0027,22.1805,21.9656,22.0619,127900.0
2015-03-04 12:30:00,29.78,29.84,29.54,29.77,132700.0,22.0619,22.1064,21.8841,22.0545,132700.0
2015-03-04 13:00:00,29.77,30.14,29.73,30.1,181400.0,22.0545,22.3286,22.0249,22.299,181400.0
2015-03-04 13:30:00,30.12,30.19,29.82,29.88,92300.0,22.3138,22.3657,22.0916,22.136,92300.0
2015-03-04 14:00:00,29.87,30.12,29.87,30.11,77400.0,22.1286,22.3138,22.1286,22.3064,77400.0
2015-03-04 14:30:00,30.11,30.25,29.98,30.21,178600.0,22.3064,22.4101,22.2101,22.3805,178600.0
2015-03-04 15:00:00,30.21,30.25,30.0,30.12,134500.0,22.3805,22.4101,22.2249,22.3138,134500.0
2015-03-04 15:30:00,30.13,30.25,30.09,30.25,257400.0,22.3212,22.4101,22.2916,22.4101,257400.0
2015-03-05 09:30:00,30.33,30.35,29.95,30.19,50400.0,22.4694,22.4842,22.1879,22.3657,50400.0
2015-03-05 10:00:00,30.17,30.28,29.95,29.95,50400.0,22.3509,22.4324,22.1879,22.1879,50400.0
2015-03-05 10:30:00,29.94,29.95,29.79,29.8,45800.0,22.1805,22.1879,22.0693,22.0768,45800.0
2015-03-05 11:00:00,29.77,29.79,29.64,29.7,34300.0,22.0545,22.0693,21.9582,22.0027,34300.0
2015-03-05 11:30:00,29.71,29.75,29.61,29.62,30700.0,22.0101,22.0397,21.936,21.9434,30700.0
2015-03-05 12:00:00,29.64,29.84,29.62,29.84,42800.0,21.9582,22.1064,21.9434,22.1064,42800.0
2015-03-05 12:30:00,29.84,29.93,29.76,29.79,39800.0,22.1064,22.1731,22.0471,22.0693,39800.0
2015-03-05 13:00:00,29.79,29.98,29.77,29.97,36400.0,22.0693,22.2101,22.0545,22.2027,36400.0
2015-03-05 13:30:00,29.96,29.96,29.86,29.88,28000.0,22.1953,22.1953,22.1212,22.136,28000.0
2015-03-05 14:00:00,29.88,30.04,29.65,29.91,130600.0,22.136,22.2546,21.9656,22.1582,130600.0
2015-03-05 14:30:00,29.89,30.26,29.85,30.23,61500.0,22.1434,22.4175,22.1138,22.3953,61500.0
2015-03-05 15:00:00,30.24,30.27,30.12,30.22,68000.0,22.4027,22.4249,22.3138,22.3879,68000.0
2015-03-05 15:30:00,30.22,30.47,30.2,30.45,193100.0,22.3879,22.5731,22.3731,22.5583,193100.0
2015-03-06 09:30:00,30.16,30.92,30.05,30.76,84600.0,22.3435,22.9065,22.262,22.788,84600.0
2015-03-06 10:00:00,30.77,30.97,30.65,30.8,208200.0,22.7954,22.9435,22.7065,22.8176,208200.0
2015-03-06 10:30:00,30.79,30.95,30.71,30.86,145800.0,22.8102,22.9287,22.7509,22.862,145800.0
2015-03-06 11:00:00,30.85,30.85,30.63,30.74,96400.0,22.8546,22.8546,22.6916,22.7731,96400.0
2015-03-06 11:30:00,30.73,30.75,30.58,30.63,60200.0,22.7657,22.7805,22.6546,22.6916,60200.0
2015-03-06 12:00:00,30.62,30.68,30.56,30.6,41200.0,22.6842,22.7287,22.6398,22.6694,41200.0
2015-03-06 12:30:00,30.6,30.67,30.53,30.53,42600.0,22.6694,22.7213,22.6176,22.6176,42600.0
2015-03-06 13:00:00,30.55,30.63,30.55,30.62,76600.0,22.6324,22.6916,22.6324,22.6842,76600.0
2015-03-06 13:30:00,30.6,30.66,30.57,30.65,50400.0,22.6694,22.7139,22.6472,22.7065,50400.0
2015-03-06 14:00:00,30.64,30.67,30.51,30.55,93400.0,22.6991,22.7213,22.6027,22.6324,93400.0
2015-03-06 14:30:00,30.54,30.58,30.35,30.41,140200.0,22.625,22.6546,22.4842,22.5287,140200.0
2015-03-06 15:00:00,30.4,30.51,30.26,30.28,84300.0,22.5213,22.6027,22.4175,22.4324,84300.0
2015-03-06 15:30:00,30.26,30.64,30.25,30.52,290300.0,22.4175,22.6991,22.4101,22.6102,290300.0
2015-03-09 09:30:00,30.59,31.1,30.5,30.89,80000.0,22.662,23.0398,22.5953,22.8843,80000.0
2015-03-09 10:00:00,30.92,30.95,30.76,30.81,59000.0,22.9065,22.9287,22.788,22.825,59000.0
2015-03-09 10:30:00,30.82,30.84,30.7,30.77,50100.0,22.8324,22.8472,22.7435,22.7954,50100.0
2015-03-09 11:00:00,30.76,30.79,30.55,30.55,59500.0,22.788,22.8102,22.6324,22.6324,59500.0
2015-03-09 11:30:00,30.55,30.65,30.5,30.57,29300.0,22.6324,22.7065,22.5953,22.6472,29300.0
2015-03-09 12:00:00,30.57,30.59,30.45,30.5,41900.0,22.6472,22.662,22.5583,22.5953,41900.0
2015-03-09 12:30:00,30.5,30.5,30.39,30.41,17400.0,22.5953,22.5953,22.5138,22.5287,17400.0
2015-03-09 13:00:00,30.41,30.51,30.34,30.51,42800.0,22.5287,22.6027,22.4768,22.6027,42800.0
2015-03-09 13:30:00,30.52,30.54,30.48,30.52,19100.0,22.6102,22.625,22.5805,22.6102,19100.0
2015-03-09 14:00:00,30.51,30.53,30.47,30.48,22900.0,22.6027,22.6176,22.5731,22.5805,22900.0
2015-03-09 14:30:00,30.49,30.64,30.48,30.59,50200.0,22.5879,22.6991,22.5805,22.662,50200.0
2015-03-09 15:00:00,30.59,30.64,30.57,30.6,48800.0,22.662,22.6991,22.6472,22.6694,48800.0
2015-03-09 15:30:00,30.61,30.65,30.5,30.53,127400.0,22.6768,22.7065,22.5953,22.6176,127400.0
2015-03-10 09:30:00,30.06,30.31,29.98,30.04,44100.0,22.2694,22.4546,22.2101,22.2546,44100.0
2015-03-10 10:00:00,30.04,30.04,29.73,29.78,46900.0,22.2546,22.2546,22.0249,22.0619,46900.0
2015-03-10 10:30:00,29.78,29.81,29.58,29.77,101200.0,22.0619,22.0842,21.9138,22.0545,101200.0
2015-03-10 11:00:00,29.76,29.84,29.6,29.61,32700.0,22.0471,22.1064,21.9286,21.936,32700.0
2015-03-10 11:30:00,29.6,29.61,29.38,29.4,49100.0,21.9286,21.936,21.7656,21.7804,49100.0
2015-03-10 12:00:00,29.38,29.45,29.27,29.35,38600.0,21.7656,21.8175,21.6841,21.7434,38600.0
2015-03-10 12:30:00,29.33,29.37,29.22,29.28,31600.0,21.7286,21.7582,21.6471,21.6915,31600.0
2015-03-10 13:00:00,29.29,29.41,29.29,29.34,20900.0,21.6989,21.7878,21.6989,21.736,20900.0
2015-03-10 13:30:00,29.34,29.34,29.24,29.27,54600.0,21.736,21.736,21.6619,21.6841,54600.0
2015-03-10 14:00:00,29.27,29.27,29.07,29.21,76400.0,21.6841,21.6841,21.536,21.6397,76400.0
2015-03-10 14:30:00,29.21,29.46,29.19,29.34,107200.0,21.6397,21.8249,21.6249,21.736,107200.0
2015-03-10 15:00:00,29.34,29.39,29.2,29.22,89500.0,21.736,21.773,21.6323,21.6471,89500.0
2015-03-10 15:30:00,29.22,29.23,28.99,29.01,258500.0,21.6471,21.6545,21.4767,21.4915,258500.0
2015-03-11 09:30:00,29.11,29.29,29.03,29.21,32100.0,21.5656,21.6989,21.5063,21.6397,32100.0
2015-03-11 10:00:00,29.21,29.3,29.15,29.2,46600.0,21.6397,21.7063,21.5952,21.6323,46600.0
2015-03-11 10:30:00,29.19,29.19,29.07,29.15,31500.0,21.6249,21.6249,21.536,21.5952,31500.0
2015-03-11 11:00:00,29.18,29.19,29.1,29.13,39800.0,21.6174,21.6249,21.5582,21.5804,39800.0
2015-03-11 11:30:00,29.13,29.21,29.12,29.19,32000.0,21.5804,21.6397,21.573,21.6249,32000.0
2015-03-11 12:00:00,29.19,29.26,29.18,29.23,48900.0,21.6249,21.6767,21.6174,21.6545,48900.0
2015-03-11 12:30:00,29.23,29.41,29.15,29.38,87400.0,21.6545,21.7878,21.5952,21.7656,87400.0
2015-03-11 13:00:00,29.39,29.53,29.39,29.53,19500.0,21.773,21.8767,21.773,21.8767,19500.0
2015-03-11 13:30:00,29.53,29.53,29.42,29.47,23900.0,21.8767,21.8767,21.7952,21.8323,23900.0
2015-03-11 14:00:00,29.47,29.52,29.43,29.52,36100.0,21.8323,21.8693,21.8027,21.8693,36100.0
2015-03-11 14:30:00,29.53,29.63,29.5,29.62,38400.0,21.8767,21.9508,21.8545,21.9434,38400.0
2015-03-11 15:00:00,29.63,29.63,29.43,29.45,61000.0,21.9508,21.9508,21.8027,21.8175,61000.0
2015-03-11 15:30:00,29.46,29.62,29.38,29.55,131800.0,21.8249,21.9434,21.7656,21.8916,131800.0
2015-03-12 09:30:00,29.82,30.09,29.78,29.88,28500.0,22.0916,22.2916,22.0619,22.136,28500.0
2015-03-12 10:00:00,29.88,29.96,29.79,29.82,15100.0,22.136,22.1953,22.0693,22.0916,15100.0
2015-03-12 10:30:00,29.78,29.85,29.62,29.73,17900.0,22.0619,22.1138,21.9434,22.0249,17900.0
2015-03-12 11:00:00,29.76,29.8,29.63,29.77,20700.0,22.0471,22.0768,21.9508,22.0545,20700.0
2015-03-12 11:30:00,29.77,29.82,29.61,29.65,27700.0,22.0545,22.0916,21.936,21.9656,27700.0
2015-03-12 12:00:00,29.63,29.75,29.63,29.66,18200.0,21.9508,22.0397,21.9508,21.973,18200.0
2015-03-12 12:30:00,29.67,29.72,29.64,29.7,12000.0,21.9805,22.0175,21.9582,22.0027,12000.0
2015-03-12 13:00:00,29.67,29.71,29.62,29.62,12200.0,21.9805,22.0101,21.9434,21.9434,12200.0
2015-03-12 13:30:00,29.62,29.68,29.58,29.61,16400.0,21.9434,21.9879,21.9138,21.936,16400.0
2015-03-12 14:00:00,29.62,29.69,29.56,29.65,18600.0,21.9434,21.9953,21.899,21.9656,18600.0
2015-03-12 14:30:00,29.65,29.68,29.53,29.68,22900.0,21.9656,21.9879,21.8767,21.9879,22900.0
2015-03-12 15:00:00,29.68,29.81,29.67,29.76,41200.0,21.9879,22.0842,21.9805,22.0471,41200.0
2015-03-12 15:30:00,29.76,29.86,29.72,29.82,93300.0,22.0471,22.1212,22.0175,22.0916,93300.0
2015-03-13 09:30:00,29.63,29.9,29.53,29.85,30300.0,21.9508,22.1508,21.8767,22.1138,30300.0
2015-03-13 10:00:00,29.89,29.9,29.58,29.64,21100.0,22.1434,22.1508,21.9138,21.9582,21100.0
2015-03-13 10:30:00,29.65,29.68,29.49,29.49,21500.0,21.9656,21.9879,21.8471,21.8471,21500.0
2015-03-13 11:00:00,29.47,29.55,29.33,29.36,33600.0,21.8323,21.8916,21.7286,21.7508,33600.0
2015-03-13 11:30:00,29.38,29.43,29.31,29.41,22300.0,21.7656,21.8027,21.7138,21.7878,22300.0
2015-03-13 12:00:00,29.41,29.41,29.23,29.23,23000.0,21.7878,21.7878,21.6545,21.6545,23000.0
2015-03-13 12:30:00,29.25,29.37,29.25,29.29,16600.0,21.6693,21.7582,21.6693,21.6989,16600.0
2015-03-13 13:00:00,29.3,29.34,29.2,29.21,30900.0,21.7063,21.736,21.6323,21.6397,30900.0
2015-03-13 13:30:00,29.21,29.31,29.21,29.25,20700.0,21.6397,21.7138,21.6397,21.6693,20700.0
2015-03-13 14:00:00,29.24,29.26,29.06,29.12,43000.0,21.6619,21.6767,21.5285,21.573,43000.0
2015-03-13 14:30:00,29.13,29.16,29.06,29.14,39600.0,21.5804,21.6026,21.5285,21.5878,39600.0
2015-03-13 15:00:00,29.14,29.15,29.1,29.15,50800.0,21.5878,21.5952,21.5582,21.5952,50800.0
2015-03-13 15:30:00,29.16,29.19,29.09,29.09,162700.0,21.6026,21.6249,21.5508,21.5508,162700.0
2015-03-16 09:30:00,29.08,29.1,28.43,28.47,119300.0,21.5434,21.5582,21.0618,21.0915,119300.0
2015-03-16 10:00:00,28.48,28.63,28.46,28.6,69600.0,21.0989,21.21,21.084,21.1878,69600.0
2015-03-16 10:30:00,28.6,28.72,28.6,28.67,64100.0,21.1878,21.2767,21.1878,21.2396,64100.0
2015-03-16 11:00:00,28.69,28.82,28.69,28.69,22500.0,21.2544,21.3507,21.2544,21.2544,22500.0
2015-03-16 11:30:00,28.7,28.7,28.61,28.68,36000.0,21.2618,21.2618,21.1952,21.247,36000.0
2015-03-16 12:00:00,28.69,28.73,28.65,28.69,103300.0,21.2544,21.2841,21.2248,21.2544,103300.0
2015-03-16 12:30:00,28.69,28.74,28.69,28.69,37600.0,21.2544,21.2915,21.2544,21.2544,37600.0
2015-03-16 13:00:00,28.7,28.76,28.67,28.76,27900.0,21.2618,21.3063,21.2396,21.3063,27900.0
2015-03-16 13:30:00,28.77,28.92,28.76,28.86,77900.0,21.3137,21.4248,21.3063,21.3804,77900.0
2015-03-16 14:00:00,28.86,28.86,28.65,28.66,61600.0,21.3804,21.3804,21.2248,21.2322,61600.0
2015-03-16 14:30:00,28.66,28.84,28.65,28.82,38700.0,21.2322,21.3656,21.2248,21.3507,38700.0
2015-03-16 15:00:00,28.82,28.87,28.74,28.87,47400.0,21.3507,21.3878,21.2915,21.3878,47400.0
2015-03-16 15:30:00,28.87,28.96,28.84,28.95,275600.0,21.3878,21.4545,21.3656,21.4471,275600.0
2015-03-17 09:30:00,28.95,29.16,28.86,29.05,34300.0,21.4471,21.6026,21.3804,21.5211,34300.0
2015-03-17 10:00:00,29.05,29.07,28.89,28.92,34200.0,21.5211,21.536,21.4026,21.4248,34200.0
2015-03-17 10:30:00,28.93,29.05,28.93,29.03,32500.0,21.4322,21.5211,21.4322,21.5063,32500.0
2015-03-17 11:00:00,29.04,29.04,28.85,28.9,44700.0,21.5137,21.5137,21.373,21.41,44700.0
2015-03-17 11:30:00,28.91,28.96,28.89,28.93,30900.0,21.4174,21.4545,21.4026,21.4322,30900.0
2015-03-17 12:00:00,28.94,28.95,28.71,28.79,23800.0,21.4396,21.4471,21.2693,21.3285,23800.0
2015-03-17 12:30:00,28.79,28.95,28.75,28.95,19500.0,21.3285,21.4471,21.2989,21.4471,19500.0
2015-03-17 13:00:00,28.95,29.0,28.93,28.96,23400.0,21.4471,21.4841,21.4322,21.4545,23400.0
2015-03-17 13:30:00,28.97,29.0,28.84,28.93,26400.0,21.4619,21.4841,21.3656,21.4322,26400.0
2015-03-17 14:00:00,28.93,28.99,28.92,28.94,31200.0,21.4322,21.4767,21.4248,21.4396,31200.0
2015-03-17 14:30:00,28.94,28.94,28.81,28.84,36400.0,21.4396,21.4396,21.3433,21.3656,36400.0
2015-03-17 15:00:00,28.86,29.13,28.86,29.12,36600.0,21.3804,21.5804,21.3804,21.573,36600.0
2015-03-17 15:30:00,29.12,29.16,28.97,29.0,130800.0,21.573,21.6026,21.4619,21.4841,130800.0
2015-03-18 09:30:00,28.83,28.83,28.42,28.45,30400.0,21.3582,21.3582,21.0544,21.0766,30400.0
2015-03-18 10:00:00,28.45,28.67,28.45,28.59,22100.0,21.0766,21.2396,21.0766,21.1804,22100.0
2015-03-18 10:30:00,28.6,28.63,28.49,28.5,29000.0,21.1878,21.21,21.1063,21.1137,29000.0
2015-03-18 11:00:00,28.51,28.57,28.25,28.27,50200.0,21.1211,21.1655,20.9285,20.9433,50200.0
2015-03-18 11:30:00,28.26,28.46,28.26,28.46,16900.0,20.9359,21.084,20.9359,21.084,16900.0
2015-03-18 12:00:00,28.46,28.46,28.3,28.4,19400.0,21.084,21.084,20.9655,21.0396,19400.0
2015-03-18 12:30:00,28.39,28.45,28.23,28.23,17900.0,21.0322,21.0766,20.9137,20.9137,17900.0
2015-03-18 13:00:00,28.22,28.25,28.12,28.15,41900.0,20.9062,20.9285,20.8322,20.8544,41900.0
2015-03-18 13:30:00,28.15,28.19,28.08,28.18,46900.0,20.8544,20.884,20.8025,20.8766,46900.0
2015-03-18 14:00:00,28.2,28.59,28.13,28.56,95400.0,20.8914,21.1804,20.8396,21.1581,95400.0
2015-03-18 14:30:00,28.56,28.64,28.49,28.62,66500.0,21.1581,21.2174,21.1063,21.2026,66500.0
2015-03-18 15:00:00,28.63,28.99,28.62,28.84,74900.0,21.21,21.4767,21.2026,21.3656,74900.0
2015-03-18 15:30:00,28.85,28.93,28.74,28.79,196200.0,21.373,21.4322,21.2915,21.3285,196200.0
2015-03-19 09:30:00,28.6,28.65,28.4,28.65,30500.0,21.1878,21.2248,21.0396,21.2248,30500.0
2015-03-19 10:00:00,28.69,28.78,28.3,28.33,35400.0,21.2544,21.3211,20.9655,20.9877,35400.0
2015-03-19 10:30:00,28.35,28.39,28.3,28.33,26900.0,21.0026,21.0322,20.9655,20.9877,26900.0
2015-03-19 11:00:00,28.35,28.49,28.28,28.28,40200.0,21.0026,21.1063,20.9507,20.9507,40200.0
2015-03-19 11:30:00,28.26,28.36,28.23,28.3,19600.0,20.9359,21.01,20.9137,20.9655,19600.0
2015-03-19 12:00:00,28.29,28.38,28.26,28.29,16900.0,20.9581,21.0248,20.9359,20.9581,16900.0
2015-03-19 12:30:00,28.29,28.3,28.14,28.22,19000.0,20.9581,20.9655,20.847,20.9062,19000.0
2015-03-19 13:00:00,28.21,28.28,28.2,28.27,15400.0,20.8988,20.9507,20.8914,20.9433,15400.0
2015-03-19 13:30:00,28.28,28.3,28.22,28.24,17600.0,20.9507,20.9655,20.9062,20.9211,17600.0
2015-03-19 14:00:00,28.22,28.27,28.17,28.19,14000.0,20.9062,20.9433,20.8692,20.884,14000.0
2015-03-19 14:30:00,28.2,28.22,28.05,28.11,54700.0,20.8914,20.9062,20.7803,20.8248,54700.0
2015-03-19 15:00:00,28.11,28.15,28.06,28.1,32400.0,20.8248,20.8544,20.7877,20.8173,32400.0
2015-03-19 15:30:00,28.09,28.14,28.03,28.04,104600.0,20.8099,20.847,20.7655,20.7729,104600.0
2015-03-20 09:30:00,27.79,28.52,27.67,28.5,613500.0,20.5877,21.1285,20.4988,21.1137,613500.0
2015-03-20 10:00:00,28.51,28.58,28.48,28.52,143500.0,21.1211,21.1729,21.0989,21.1285,143500.0
2015-03-20 10:30:00,28.52,28.68,28.46,28.55,75400.0,21.1285,21.247,21.084,21.1507,75400.0
2015-03-20 11:00:00,28.56,28.69,28.54,28.68,60900.0,21.1581,21.2544,21.1433,21.247,60900.0
2015-03-20 11:30:00,28.69,28.76,28.64,28.74,72500.0,21.2544,21.3063,21.2174,21.2915,72500.0
2015-03-20 12:00:00,28.72,28.91,28.71,28.91,54500.0,21.2767,21.4174,21.2693,21.4174,54500.0
2015-03-20 12:30:00,28.91,28.96,28.81,28.81,53800.0,21.4174,21.4545,21.3433,21.3433,53800.0
2015-03-20 13:00:00,28.83,28.83,28.68,28.69,31000.0,21.3582,21.3582,21.247,21.2544,31000.0
2015-03-20 13:30:00,28.68,28.87,28.67,28.86,45700.0,21.247,21.3878,21.2396,21.3804,45700.0
2015-03-20 14:00:00,28.86,28.91,28.78,28.89,92200.0,21.3804,21.4174,21.3211,21.4026,92200.0
2015-03-20 14:30:00,28.9,28.9,28.81,28.83,83600.0,21.41,21.41,21.3433,21.3582,83600.0
2015-03-20 15:00:00,28.84,29.0,28.81,29.0,123500.0,21.3656,21.4841,21.3433,21.4841,123500.0
2015-03-20 15:30:00,28.99,29.29,28.99,29.25,484200.0,21.4767,21.6989,21.4767,21.6693,484200.0
2015-03-23 09:30:00,28.6,28.7,28.29,28.69,101600.0,21.1878,21.2618,20.9581,21.2544,101600.0
2015-03-23 10:00:00,28.68,28.69,28.42,28.51,74100.0,21.247,21.2544,21.0544,21.1211,74100.0
2015-03-23 10:30:00,28.52,28.56,28.28,28.3,51100.0,21.1285,21.1581,20.9507,20.9655,51100.0
2015-03-23 11:00:00,28.31,28.33,28.13,28.17,60500.0,20.9729,20.9877,20.8396,20.8692,60500.0
2015-03-23 11:30:00,28.17,28.27,28.1,28.12,44000.0,20.8692,20.9433,20.8173,20.8322,44000.0
2015-03-23 12:00:00,28.13,28.18,28.05,28.1,41600.0,20.8396,20.8766,20.7803,20.8173,41600.0
2015-03-23 12:30:00,28.1,28.18,28.09,28.11,36200.0,20.8173,20.8766,20.8099,20.8248,36200.0
2015-03-23 13:00:00,28.11,28.12,27.96,28.0,51600.0,20.8248,20.8322,20.7136,20.7433,51600.0
2015-03-23 13:30:00,28.01,28.02,27.87,27.91,43200.0,20.7507,20.7581,20.647,20.6766,43200.0
2015-03-23 14:00:00,27.9,28.2,27.9,28.12,53000.0,20.6692,20.8914,20.6692,20.8322,53000.0
2015-03-23 14:30:00,28.1,28.24,28.06,28.21,54900.0,20.8173,20.9211,20.7877,20.8988,54900.0
2015-03-23 15:00:00,28.21,28.26,28.12,28.26,96800.0,20.8988,20.9359,20.8322,20.9359,96800.0
2015-03-23 15:30:00,28.25,28.33,28.19,28.26,342300.0,20.9285,20.9877,20.884,20.9359,342300.0
2015-03-24 09:30:00,28.22,28.32,27.95,28.03,55400.0,20.9062,20.9803,20.7062,20.7655,55400.0
2015-03-24 10:00:00,28.03,28.15,28.02,28.12,23000.0,20.7655,20.8544,20.7581,20.8322,23000.0
2015-03-24 10:30:00,28.12,28.19,28.08,28.16,43600.0,20.8322,20.884,20.8025,20.8618,43600.0
2015-03-24 11:00:00,28.15,28.26,28.14,28.21,29300.0,20.8544,20.9359,20.847,20.8988,29300.0
2015-03-24 11:30:00,28.21,28.24,28.13,28.13,95500.0,20.8988,20.9211,20.8396,20.8396,95500.0
2015-03-24 12:00:00,28.12,28.14,27.93,27.97,60200.0,20.8322,20.847,20.6914,20.721,60200.0
2015-03-24 12:30:00,27.97,28.11,27.94,28.08,39300.0,20.721,20.8248,20.6988,20.8025,39300.0
2015-03-24 13:00:00,28.08,28.11,27.97,27.98,17600.0,20.8025,20.8248,20.721,20.7284,17600.0
2015-03-24 13:30:00,27.99,27.99,27.91,27.91,33200.0,20.7359,20.7359,20.6766,20.6766,33200.0
2015-03-24 14:00:00,27.91,28.03,27.9,28.03,27900.0,20.6766,20.7655,20.6692,20.7655,27900.0
2015-03-24 14:30:00,28.02,28.17,27.99,28.14,30000.0,20.7581,20.8692,20.7359,20.847,30000.0
2015-03-24 15:00:00,28.14,28.16,28.01,28.02,67900.0,20.847,20.8618,20.7507,20.7581,67900.0
2015-03-24 15:30:00,28.03,28.06,28.0,28.06,124100.0,20.7655,20.7877,20.7433,20.7877,124100.0
2015-03-25 09:30:00,28.07,28.39,28.0,28.31,32700.0,20.7951,21.0322,20.7433,20.9729,32700.0
2015-03-25 10:00:00,28.29,28.29,28.07,28.07,27500.0,20.9581,20.9581,20.7951,20.7951,27500.0
2015-03-25 10:30:00,28.05,28.05,27.9,27.95,30600.0,20.7803,20.7803,20.6692,20.7062,30600.0
2015-03-25 11:00:00,27.96,27.96,27.77,27.77,31000.0,20.7136,20.7136,20.5729,20.5729,31000.0
2015-03-25 11:30:00,27.77,27.77,27.55,27.57,54800.0,20.5729,20.5729,20.4099,20.4247,54800.0
2015-03-25 12:00:00,27.59,27.63,27.5,27.52,37600.0,20.4395,20.4692,20.3728,20.3877,37600.0
2015-03-25 12:30:00,27.52,27.55,27.42,27.44,38800.0,20.3877,20.4099,20.3136,20.3284,38800.0
2015-03-25 13:00:00,27.44,27.44,27.23,27.43,62200.0,20.3284,20.3284,20.1728,20.321,62200.0
2015-03-25 13:30:00,27.43,27.54,27.39,27.52,49100.0,20.321,20.4025,20.2914,20.3877,49100.0
2015-03-25 14:00:00,27.52,27.53,27.31,27.31,57300.0,20.3877,20.3951,20.2321,20.2321,57300.0
2015-03-25 14:30:00,27.32,27.42,27.26,27.41,79200.0,20.2395,20.3136,20.195,20.3062,79200.0
2015-03-25 15:00:00,27.41,27.41,27.18,27.21,87200.0,20.3062,20.3062,20.1358,20.158,87200.0
2015-03-25 15:30:00,27.2,27.21,27.03,27.06,280300.0,20.1506,20.158,20.0247,20.0469,280300.0
2015-03-26 09:30:00,27.05,27.3,27.05,27.22,42600.0,20.0395,20.2247,20.0395,20.1654,42600.0
2015-03-26 10:00:00,27.2,27.23,26.95,27.01,46200.0,20.1506,20.1728,19.9654,20.0098,46200.0
2015-03-26 10:30:00,26.99,27.11,26.96,27.07,33100.0,19.995,20.0839,19.9728,20.0543,33100.0
2015-03-26 11:00:00,27.06,27.08,26.95,27.03,27900.0,20.0469,20.0617,19.9654,20.0247,27900.0
2015-03-26 11:30:00,27.0,27.1,26.94,27.03,41100.0,20.0024,20.0765,19.958,20.0247,41100.0
2015-03-26 12:00:00,27.04,27.07,26.94,27.01,35300.0,20.0321,20.0543,19.958,20.0098,35300.0
2015-03-26 12:30:00,27.01,27.09,26.99,27.07,62300.0,20.0098,20.0691,19.995,20.0543,62300.0
2015-03-26 13:00:00,27.07,27.18,27.06,27.18,30600.0,20.0543,20.1358,20.0469,20.1358,30600.0
2015-03-26 13:30:00,27.17,27.37,27.15,27.37,40000.0,20.1284,20.2765,20.1136,20.2765,40000.0
2015-03-26 14:00:00,27.38,27.4,27.29,27.3,48700.0,20.2839,20.2988,20.2173,20.2247,48700.0
2015-03-26 14:30:00,27.3,27.35,27.12,27.14,47800.0,20.2247,20.2617,20.0913,20.1061,47800.0
2015-03-26 15:00:00,27.13,27.18,27.02,27.05,126000.0,20.0987,20.1358,20.0172,20.0395,126000.0
2015-03-26 15:30:00,27.05,27.21,27.0,27.19,275900.0,20.0395,20.158,20.0024,20.1432,275900.0
2015-03-27 09:30:00,33.96,34.34,32.67,32.79,1507000.0,25.1586,25.4401,24.2029,24.2918,1507000.0
2015-03-27 10:00:00,32.78,32.95,32.27,32.32,1117800.0,24.2844,24.4104,23.9066,23.9437,1117800.0
2015-03-27 10:30:00,32.33,32.53,31.9,32.36,880300.0,23.9511,24.0992,23.6325,23.9733,880300.0
2015-03-27 11:00:00,32.37,33.37,32.36,33.27,829600.0,23.9807,24.7215,23.9733,24.6474,829600.0
2015-03-27 11:30:00,33.29,33.38,33.09,33.19,417300.0,24.6623,24.7289,24.5141,24.5882,417300.0
2015-03-27 12:00:00,33.2,33.21,33.03,33.16,236100.0,24.5956,24.603,24.4696,24.5659,236100.0
2015-03-27 12:30:00,33.15,33.35,32.77,33.08,329300.0,24.5585,24.7067,24.277,24.5067,329300.0
2015-03-27 13:00:00,33.06,33.24,33.03,33.07,147900.0,24.4919,24.6252,24.4696,24.4993,147900.0
2015-03-27 13:30:00,33.06,33.06,32.35,32.45,268900.0,24.4919,24.4919,23.9659,24.04,268900.0
2015-03-27 14:00:00,32.48,32.88,32.37,32.47,394800.0,24.0622,24.3585,23.9807,24.0548,394800.0
2015-03-27 14:30:00,32.48,32.48,32.16,32.45,253900.0,24.0622,24.0622,23.8251,24.04,253900.0
2015-03-27 15:00:00,32.45,32.46,32.08,32.4,423000.0,24.04,24.0474,23.7659,24.0029,423000.0
2015-03-27 15:30:00,32.4,32.46,30.48,30.99,2025300.0,24.0029,24.0474,22.5805,22.9583,2025300.0
2015-03-30 09:30:00,31.79,32.69,31.53,31.74,501500.0,23.551,24.2178,23.3584,23.514,501500.0
2015-03-30 10:00:00,31.73,32.31,31.72,31.99,394800.0,23.5066,23.9362,23.4992,23.6992,394800.0
2015-03-30 10:30:00,31.99,32.09,31.69,31.75,174500.0,23.6992,23.7733,23.4769,23.5214,174500.0
2015-03-30 11:00:00,31.75,32.03,31.71,31.76,161800.0,23.5214,23.7288,23.4917,23.5288,161800.0
2015-03-30 11:30:00,31.75,32.06,31.67,32.0,98600.0,23.5214,23.751,23.4621,23.7066,98600.0
2015-03-30 12:00:00,32.01,32.1,31.9,32.02,101200.0,23.714,23.7807,23.6325,23.7214,101200.0
2015-03-30 12:30:00,32.02,32.21,31.94,31.99,384800.0,23.7214,23.8622,23.6621,23.6992,384800.0
2015-03-30 13:00:00,31.99,32.12,31.9,31.93,214100.0,23.6992,23.7955,23.6325,23.6547,214100.0
2015-03-30 13:30:00,31.95,32.11,31.94,32.08,119000.0,23.6695,23.7881,23.6621,23.7659,119000.0
2015-03-30 14:00:00,32.07,32.13,31.98,32.01,79500.0,23.7584,23.8029,23.6918,23.714,79500.0
2015-03-30 14:30:00,32.02,32.3,31.98,32.06,168700.0,23.7214,23.9288,23.6918,23.751,168700.0
2015-03-30 15:00:00,32.08,32.22,31.99,32.22,175200.0,23.7659,23.8696,23.6992,23.8696,175200.0
2015-03-30 15:30:00,32.22,32.46,32.12,32.41,719800.0,23.8696,24.0474,23.7955,24.0103,719800.0
2015-03-31 09:30:00,32.2,32.5,31.96,32.07,137300.0,23.8548,24.077,23.677,23.7584,137300.0
2015-03-31 10:00:00,32.1,32.2,31.83,32.14,116900.0,23.7807,23.8548,23.5806,23.8103,116900.0
2015-03-31 10:30:00,32.14,32.3,32.14,32.17,70400.0,23.8103,23.9288,23.8103,23.8325,70400.0
2015-03-31 11:00:00,32.16,32.28,32.03,32.04,73300.0,23.8251,23.914,23.7288,23.7362,73300.0
2015-03-31 11:30:00,32.03,32.05,31.9,32.04,48500.0,23.7288,23.7436,23.6325,23.7362,48500.0
2015-03-31 12:00:00,32.04,32.18,31.96,32.06,58000.0,23.7362,23.8399,23.677,23.751,58000.0
2015-03-31 12:30:00,32.06,32.12,31.81,31.83,113600.0,23.751,23.7955,23.5658,23.5806,113600.0
2015-03-31 13:00:00,31.83,31.96,31.81,31.93,47500.0,23.5806,23.677,23.5658,23.6547,47500.0
2015-03-31 13:30:00,31.94,32.15,31.92,32.08,61500.0,23.6621,23.8177,23.6473,23.7659,61500.0
2015-03-31 14:00:00,32.08,32.11,31.88,32.03,69500.0,23.7659,23.7881,23.6177,23.7288,69500.0
2015-03-31 14:30:00,32.03,32.38,32.0,32.33,318700.0,23.7288,23.9881,23.7066,23.9511,318700.0
2015-03-31 15:00:00,32.34,32.34,32.0,32.02,133700.0,23.9585,23.9585,23.7066,23.7214,133700.0
2015-03-31 15:30:00,32.02,32.18,31.91,32.05,331800.0,23.7214,23.8399,23.6399,23.7436,331800.0
2015-04-01 09:30:00,32.2,32.2,31.53,31.98,147300.0,23.8548,23.8548,23.3584,23.6918,147300.0
2015-04-01 10:00:00,31.96,32.01,31.78,31.87,211200.0,23.677,23.714,23.5436,23.6103,211200.0
2015-04-01 10:30:00,31.87,32.2,31.83,32.1,104500.0,23.6103,23.8548,23.5806,23.7807,104500.0
2015-04-01 11:00:00,32.12,32.2,32.07,32.07,72500.0,23.7955,23.8548,23.7584,23.7584,72500.0
2015-04-01 11:30:00,32.09,32.11,31.97,32.05,49500.0,23.7733,23.7881,23.6844,23.7436,49500.0
2015-04-01 12:00:00,32.06,32.11,31.79,31.9,149900.0,23.751,23.7881,23.551,23.6325,149900.0
2015-04-01 12:30:00,31.9,32.03,31.81,31.81,34100.0,23.6325,23.7288,23.5658,23.5658,34100.0
2015-04-01 13:00:00,31.8,31.95,31.78,31.93,75300.0,23.5584,23.6695,23.5436,23.6547,75300.0
2015-04-01 13:30:00,31.93,32.09,31.91,31.96,84800.0,23.6547,23.7733,23.6399,23.677,84800.0
2015-04-01 14:00:00,31.94,31.96,31.69,31.81,98600.0,23.6621,23.677,23.4769,23.5658,98600.0
2015-04-01 14:30:00,31.81,31.86,31.78,31.84,84900.0,23.5658,23.6029,23.5436,23.5881,84900.0
2015-04-01 15:00:00,31.85,31.92,31.76,31.88,94900.0,23.5955,23.6473,23.5288,23.6177,94900.0
2015-04-01 15:30:00,31.87,32.05,31.83,32.0,168500.0,23.6103,23.7436,23.5806,23.7066,168500.0
2015-04-02 09:30:00,31.85,32.22,31.85,31.95,221700.0,23.5955,23.8696,23.5955,23.6695,221700.0
2015-04-02 10:00:00,31.95,32.0,31.8,31.83,120400.0,23.6695,23.7066,23.5584,23.5806,120400.0
2015-04-02 10:30:00,31.84,31.91,31.79,31.8,128400.0,23.5881,23.6399,23.551,23.5584,128400.0
2015-04-02 11:00:00,31.79,31.87,31.68,31.75,185300.0,23.551,23.6103,23.4695,23.5214,185300.0
2015-04-02 11:30:00,31.73,31.74,31.51,31.54,98100.0,23.5066,23.514,23.3436,23.3658,98100.0
2015-04-02 12:00:00,31.55,31.84,31.5,31.73,88700.0,23.3732,23.5881,23.3362,23.5066,88700.0
2015-04-02 12:30:00,31.75,31.75,31.51,31.52,30700.0,23.5214,23.5214,23.3436,23.351,30700.0
2015-04-02 13:00:00,31.52,31.63,31.5,31.52,166200.0,23.351,23.4325,23.3362,23.351,166200.0
2015-04-02 13:30:00,31.53,31.65,31.5,31.55,47600.0,23.3584,23.4473,23.3362,23.3732,47600.0
2015-04-02 14:00:00,31.54,31.54,31.36,31.36,116800.0,23.3658,23.3658,23.2325,23.2325,116800.0
2015-04-02 14:30:00,31.36,31.63,31.23,31.42,81200.0,23.2325,23.4325,23.1361,23.2769,81200.0
2015-04-02 15:00:00,31.41,31.55,31.4,31.46,32300.0,23.2695,23.3732,23.2621,23.3065,32300.0
2015-04-02 15:30:00,31.46,31.51,31.34,31.46,130800.0,23.3065,23.3436,23.2176,23.3065,130800.0
2015-04-06 09:30:00,31.27,31.54,31.26,31.48,172300.0,23.1658,23.3658,23.1584,23.3214,172300.0
2015-04-06 10:00:00,31.47,31.65,31.4,31.63,106900.0,23.3139,23.4473,23.2621,23.4325,106900.0
2015-04-06 10:30:00,31.65,31.72,31.46,31.48,69500.0,23.4473,23.4992,23.3065,23.3214,69500.0
2015-04-06 11:00:00,31.5,31.71,31.5,31.64,37900.0,23.3362,23.4917,23.3362,23.4399,37900.0
2015-04-06 11:30:00,31.63,31.68,31.55,31.63,47400.0,23.4325,23.4695,23.3732,23.4325,47400.0
2015-04-06 12:00:00,31.62,31.71,31.61,31.67,125200.0,23.4251,23.4917,23.4177,23.4621,125200.0
2015-04-06 12:30:00,31.65,31.68,31.54,31.63,198600.0,23.4473,23.4695,23.3658,23.4325,198600.0
2015-04-06 13:00:00,31.63,31.75,31.62,31.75,61500.0,23.4325,23.5214,23.4251,23.5214,61500.0
2015-04-06 13:30:00,31.76,31.77,31.64,31.66,96700.0,23.5288,23.5362,23.4399,23.4547,96700.0
2015-04-06 14:00:00,31.66,31.84,31.65,31.79,79800.0,23.4547,23.5881,23.4473,23.551,79800.0
2015-04-06 14:30:00,31.8,31.81,31.7,31.73,41600.0,23.5584,23.5658,23.4843,23.5066,41600.0
2015-04-06 15:00:00,31.74,31.75,31.64,31.64,72100.0,23.514,23.5214,23.4399,23.4399,72100.0
2015-04-06 15:30:00,31.64,31.85,31.52,31.85,282700.0,23.4399,23.5955,23.351,23.5955,282700.0
2015-04-07 09:30:00,31.72,31.97,31.68,31.93,98200.0,23.4992,23.6844,23.4695,23.6547,98200.0
2015-04-07 10:00:00,31.94,31.98,31.83,31.84,106200.0,23.6621,23.6918,23.5806,23.5881,106200.0
2015-04-07 10:30:00,31.84,31.9,31.79,31.8,63900.0,23.5881,23.6325,23.551,23.5584,63900.0
2015-04-07 11:00:00,31.8,31.89,31.79,31.88,47700.0,23.5584,23.6251,23.551,23.6177,47700.0
2015-04-07 11:30:00,31.89,31.9,31.77,31.79,66700.0,23.6251,23.6325,23.5362,23.551,66700.0
2015-04-07 12:00:00,31.79,31.88,31.78,31.88,76200.0,23.551,23.6177,23.5436,23.6177,76200.0
2015-04-07 12:30:00,31.88,31.88,31.78,31.84,47900.0,23.6177,23.6177,23.5436,23.5881,47900.0
2015-04-07 13:00:00,31.84,31.88,31.8,31.88,90400.0,23.5881,23.6177,23.5584,23.6177,90400.0
2015-04-07 13:30:00,31.88,31.88,31.79,31.8,100500.0,23.6177,23.6177,23.551,23.5584,100500.0
2015-04-07 14:00:00,31.8,31.86,31.79,31.84,124200.0,23.5584,23.6029,23.551,23.5881,124200.0
2015-04-07 14:30:00,31.84,31.89,31.82,31.86,89600.0,23.5881,23.6251,23.5732,23.6029,89600.0
2015-04-07 15:00:00,31.87,31.89,31.73,31.8,117400.0,23.6103,23.6251,23.5066,23.5584,117400.0
2015-04-07 15:30:00,31.78,31.85,31.74,31.77,152400.0,23.5436,23.5955,23.514,23.5362,152400.0
2015-04-08 09:30:00,31.75,31.92,31.72,31.8,79900.0,23.5214,23.6473,23.4992,23.5584,79900.0
2015-04-08 10:00:00,31.78,31.83,31.64,31.72,46800.0,23.5436,23.5806,23.4399,23.4992,46800.0
2015-04-08 10:30:00,31.7,31.77,31.62,31.74,54500.0,23.4843,23.5362,23.4251,23.514,54500.0
2015-04-08 11:00:00,31.7,31.74,31.55,31.62,73200.0,23.4843,23.514,23.3732,23.4251,73200.0
2015-04-08 11:30:00,31.66,31.67,31.42,31.47,54200.0,23.4547,23.4621,23.2769,23.3139,54200.0
2015-04-08 12:00:00,31.46,31.52,31.42,31.45,68300.0,23.3065,23.351,23.2769,23.2991,68300.0
2015-04-08 12:30:00,31.44,31.54,31.41,31.54,15500.0,23.2917,23.3658,23.2695,23.3658,15500.0
2015-04-08 13:00:00,31.56,31.56,31.48,31.53,30500.0,23.3806,23.3806,23.3214,23.3584,30500.0
2015-04-08 13:30:00,31.51,31.58,31.5,31.52,22100.0,23.3436,23.3954,23.3362,23.351,22100.0
2015-04-08 14:00:00,31.51,31.58,31.44,31.54,34500.0,23.3436,23.3954,23.2917,23.3658,34500.0
2015-04-08 14:30:00,31.55,31.55,31.38,31.41,36400.0,23.3732,23.3732,23.2473,23.2695,36400.0
2015-04-08 15:00:00,31.42,31.47,31.35,31.42,74100.0,23.2769,23.3139,23.225,23.2769,74100.0
2015-04-08 15:30:00,31.42,31.46,31.34,31.42,108500.0,23.2769,23.3065,23.2176,23.2769,108500.0
2015-04-09 09:30:00,31.43,31.62,31.31,31.43,73500.0,23.2843,23.4251,23.1954,23.2843,73500.0
2015-04-09 10:00:00,31.45,31.49,31.25,31.35,59500.0,23.2991,23.3288,23.151,23.225,59500.0
2015-04-09 10:30:00,31.37,31.6,31.26,31.6,105300.0,23.2399,23.4103,23.1584,23.4103,105300.0
2015-04-09 11:00:00,31.57,31.57,31.44,31.53,47100.0,23.388,23.388,23.2917,23.3584,47100.0
2015-04-09 11:30:00,31.52,31.53,31.47,31.49,51300.0,23.351,23.3584,23.3139,23.3288,51300.0
2015-04-09 12:00:00,31.5,31.52,31.42,31.48,45600.0,23.3362,23.351,23.2769,23.3214,45600.0
2015-04-09 12:30:00,31.47,31.78,31.47,31.73,137000.0,23.3139,23.5436,23.3139,23.5066,137000.0
2015-04-09 13:00:00,31.74,31.77,31.66,31.75,55400.0,23.514,23.5362,23.4547,23.5214,55400.0
2015-04-09 13:30:00,31.75,31.75,31.66,31.71,39300.0,23.5214,23.5214,23.4547,23.4917,39300.0
2015-04-09 14:00:00,31.7,31.8,31.68,31.76,39000.0,23.4843,23.5584,23.4695,23.5288,39000.0
2015-04-09 14:30:00,31.75,31.76,31.71,31.75,36400.0,23.5214,23.5288,23.4917,23.5214,36400.0
2015-04-09 15:00:00,31.75,31.79,31.58,31.64,70600.0,23.5214,23.551,23.3954,23.4399,70600.0
2015-04-09 15:30:00,31.65,31.72,31.61,31.71,195000.0,23.4473,23.4992,23.4177,23.4917,195000.0
2015-04-10 09:30:00,31.87,31.95,31.69,31.71,49500.0,23.6103,23.6695,23.4769,23.4917,49500.0
2015-04-10 10:00:00,31.72,31.83,31.68,31.81,38600.0,23.4992,23.5806,23.4695,23.5658,38600.0
2015-04-10 10:30:00,31.81,31.85,31.76,31.85,25500.0,23.5658,23.5955,23.5288,23.5955,25500.0
2015-04-10 11:00:00,31.87,31.89,31.83,31.85,16600.0,23.6103,23.6251,23.5806,23.5955,16600.0
2015-04-10 11:30:00,31.85,31.88,31.78,31.87,70400.0,23.5955,23.6177,23.5436,23.6103,70400.0
2015-04-10 12:00:00,31.88,31.9,31.77,31.9,123500.0,23.6177,23.6325,23.5362,23.6325,123500.0
2015-04-10 12:30:00,31.89,32.01,31.87,32.0,36400.0,23.6251,23.714,23.6103,23.7066,36400.0
2015-04-10 13:00:00,32.01,32.08,32.0,32.07,44100.0,23.714,23.7659,23.7066,23.7584,44100.0
2015-04-10 13:30:00,32.06,32.15,32.05,32.14,42500.0,23.751,23.8177,23.7436,23.8103,42500.0
2015-04-10 14:00:00,32.14,32.18,32.11,32.14,38400.0,23.8103,23.8399,23.7881,23.8103,38400.0
2015-04-10 14:30:00,32.13,32.22,32.13,32.18,29700.0,23.8029,23.8696,23.8029,23.8399,29700.0
2015-04-10 15:00:00,32.17,32.2,32.12,32.16,44700.0,23.8325,23.8548,23.7955,23.8251,44700.0
2015-04-10 15:30:00,32.16,32.28,32.09,32.11,257000.0,23.8251,23.914,23.7733,23.7881,257000.0
2015-04-13 09:30:00,32.35,32.56,32.1,32.51,50500.0,23.9659,24.1215,23.7807,24.0844,50500.0
2015-04-13 10:00:00,32.51,32.54,32.33,32.39,122900.0,24.0844,24.1066,23.9511,23.9955,122900.0
2015-04-13 10:30:00,32.39,32.39,32.16,32.24,67300.0,23.9955,23.9955,23.8251,23.8844,67300.0
2015-04-13 11:00:00,32.27,32.4,32.25,32.39,38300.0,23.9066,24.0029,23.8918,23.9955,38300.0
2015-04-13 11:30:00,32.37,32.41,32.32,32.33,56300.0,23.9807,24.0103,23.9437,23.9511,56300.0
2015-04-13 12:00:00,32.33,32.36,32.25,32.28,29000.0,23.9511,23.9733,23.8918,23.914,29000.0
2015-04-13 12:30:00,32.3,32.35,32.3,32.3,21400.0,23.9288,23.9659,23.9288,23.9288,21400.0
2015-04-13 13:00:00,32.3,32.3,32.17,32.23,28100.0,23.9288,23.9288,23.8325,23.877,28100.0
2015-04-13 13:30:00,32.23,32.24,32.17,32.24,19200.0,23.877,23.8844,23.8325,23.8844,19200.0
2015-04-13 14:00:00,32.26,32.28,32.21,32.24,31600.0,23.8992,23.914,23.8622,23.8844,31600.0
2015-04-13 14:30:00,32.25,32.29,32.23,32.27,30400.0,23.8918,23.9214,23.877,23.9066,30400.0
2015-04-13 15:00:00,32.27,32.3,32.19,32.2,45900.0,23.9066,23.9288,23.8473,23.8548,45900.0
2015-04-13 15:30:00,32.21,32.24,32.16,32.2,109500.0,23.8622,23.8844,23.8251,23.8548,109500.0
2015-04-14 09:30:00,32.25,32.44,32.07,32.24,54100.0,23.8918,24.0326,23.7584,23.8844,54100.0
2015-04-14 10:00:00,32.21,32.28,32.0,32.03,14900.0,23.8622,23.914,23.7066,23.7288,14900.0
2015-04-14 10:30:00,32.04,32.09,31.94,32.05,9000.0,23.7362,23.7733,23.6621,23.7436,9000.0
2015-04-14 11:00:00,32.05,32.36,32.03,32.24,37600.0,23.7436,23.9733,23.7288,23.8844,37600.0
2015-04-14 11:30:00,32.23,32.33,32.19,32.33,44700.0,23.877,23.9511,23.8473,23.9511,44700.0
2015-04-14 12:00:00,32.32,32.33,32.13,32.23,94700.0,23.9437,23.9511,23.8029,23.877,94700.0
2015-04-14 12:30:00,32.24,32.26,32.08,32.09,41000.0,23.8844,23.8992,23.7659,23.7733,41000.0
2015-04-14 13:00:00,32.09,32.1,32.05,32.1,22200.0,23.7733,23.7807,23.7436,23.7807,22200.0
2015-04-14 13:30:00,32.1,32.16,31.96,31.97,74300.0,23.7807,23.8251,23.677,23.6844,74300.0
2015-04-14 14:00:00,31.97,32.01,31.86,31.88,127500.0,23.6844,23.714,23.6029,23.6177,127500.0
2015-04-14 14:30:00,31.89,31.95,31.87,31.95,45000.0,23.6251,23.6695,23.6103,23.6695,45000.0
2015-04-14 15:00:00,31.95,32.08,31.93,32.02,73300.0,23.6695,23.7659,23.6547,23.7214,73300.0
2015-04-14 15:30:00,32.03,32.05,31.91,31.99,181600.0,23.7288,23.7436,23.6399,23.6992,181600.0
2015-04-15 09:30:00,32.1,32.47,32.02,32.06,73200.0,23.7807,24.0548,23.7214,23.751,73200.0
2015-04-15 10:00:00,32.05,32.22,31.82,31.99,64400.0,23.7436,23.8696,23.5732,23.6992,64400.0
2015-04-15 10:30:00,32.02,32.06,31.97,32.05,45600.0,23.7214,23.751,23.6844,23.7436,45600.0
2015-04-15 11:00:00,32.04,32.26,32.04,32.15,39300.0,23.7362,23.8992,23.7362,23.8177,39300.0
2015-04-15 11:30:00,32.16,32.16,32.09,32.14,20900.0,23.8251,23.8251,23.7733,23.8103,20900.0
2015-04-15 12:00:00,32.14,32.24,32.12,32.22,14300.0,23.8103,23.8844,23.7955,23.8696,14300.0
2015-04-15 12:30:00,32.21,32.22,32.16,32.21,103100.0,23.8622,23.8696,23.8251,23.8622,103100.0
2015-04-15 13:00:00,32.21,32.4,32.18,32.38,29600.0,23.8622,24.0029,23.8399,23.9881,29600.0
2015-04-15 13:30:00,32.38,32.38,32.15,32.16,29500.0,23.9881,23.9881,23.8177,23.8251,29500.0
2015-04-15 14:00:00,32.16,32.28,32.16,32.26,40800.0,23.8251,23.914,23.8251,23.8992,40800.0
2015-04-15 14:30:00,32.27,32.29,32.23,32.26,21600.0,23.9066,23.9214,23.877,23.8992,21600.0
2015-04-15 15:00:00,32.26,32.26,32.14,32.15,76500.0,23.8992,23.8992,23.8103,23.8177,76500.0
2015-04-15 15:30:00,32.16,32.2,32.1,32.12,70300.0,23.8251,23.8548,23.7807,23.7955,70300.0
2015-04-16 09:30:00,32.13,32.3,31.89,32.0,57000.0,23.8029,23.9288,23.6251,23.7066,57000.0
2015-04-16 10:00:00,32.0,32.0,31.83,31.86,32400.0,23.7066,23.7066,23.5806,23.6029,32400.0
2015-04-16 10:30:00,31.86,31.97,31.83,31.93,20900.0,23.6029,23.6844,23.5806,23.6547,20900.0
2015-04-16 11:00:00,31.93,31.95,31.89,31.91,16100.0,23.6547,23.6695,23.6251,23.6399,16100.0
2015-04-16 11:30:00,31.92,31.97,31.89,31.95,12500.0,23.6473,23.6844,23.6251,23.6695,12500.0
2015-04-16 12:00:00,31.95,31.99,31.95,31.98,11300.0,23.6695,23.6992,23.6695,23.6918,11300.0
2015-04-16 12:30:00,31.96,31.99,31.93,31.99,8600.0,23.677,23.6992,23.6547,23.6992,8600.0
2015-04-16 13:00:00,31.99,31.99,31.95,31.97,11400.0,23.6992,23.6992,23.6695,23.6844,11400.0
2015-04-16 13:30:00,31.97,32.02,31.93,32.0,22700.0,23.6844,23.7214,23.6547,23.7066,22700.0
2015-04-16 14:00:00,31.98,32.0,31.95,31.99,16200.0,23.6918,23.7066,23.6695,23.6992,16200.0
2015-04-16 14:30:00,31.99,32.0,31.93,31.95,29900.0,23.6992,23.7066,23.6547,23.6695,29900.0
2015-04-16 15:00:00,31.95,31.99,31.88,31.92,32700.0,23.6695,23.6992,23.6177,23.6473,32700.0
2015-04-16 15:30:00,31.92,31.94,31.84,31.85,73100.0,23.6473,23.6621,23.5881,23.5955,73100.0
2015-04-17 09:30:00,31.68,31.94,31.54,31.61,58700.0,23.4695,23.6621,23.3658,23.4177,58700.0
2015-04-17 10:00:00,31.64,31.67,31.46,31.55,66700.0,23.4399,23.4621,23.3065,23.3732,66700.0
2015-04-17 10:30:00,31.55,31.64,31.53,31.55,33600.0,23.3732,23.4399,23.3584,23.3732,33600.0
2015-04-17 11:00:00,31.55,31.57,31.48,31.57,21500.0,23.3732,23.388,23.3214,23.388,21500.0
2015-04-17 11:30:00,31.57,31.63,31.51,31.59,23000.0,23.388,23.4325,23.3436,23.4028,23000.0
2015-04-17 12:00:00,31.6,31.62,31.54,31.59,32300.0,23.4103,23.4251,23.3658,23.4028,32300.0
2015-04-17 12:30:00,31.59,31.66,31.58,31.6,16500.0,23.4028,23.4547,23.3954,23.4103,16500.0
2015-04-17 13:00:00,31.63,31.64,31.57,31.59,16200.0,23.4325,23.4399,23.388,23.4028,16200.0
2015-04-17 13:30:00,31.59,31.59,31.51,31.54,12700.0,23.4028,23.4028,23.3436,23.3658,12700.0
2015-04-17 14:00:00,31.53,31.57,31.48,31.56,23600.0,23.3584,23.388,23.3214,23.3806,23600.0
2015-04-17 14:30:00,31.56,31.6,31.5,31.57,21900.0,23.3806,23.4103,23.3362,23.388,21900.0
2015-04-17 15:00:00,31.57,31.63,31.57,31.61,15300.0,23.388,23.4325,23.388,23.4177,15300.0
2015-04-17 15:30:00,31.6,31.68,31.46,31.53,93000.0,23.4103,23.4695,23.3065,23.3584,93000.0
2015-04-20 09:30:00,31.77,31.95,31.44,31.44,40900.0,23.5362,23.6695,23.2917,23.2917,40900.0
2015-04-20 10:00:00,31.46,31.52,31.43,31.43,25900.0,23.3065,23.351,23.2843,23.2843,25900.0
2015-04-20 10:30:00,31.45,31.52,31.43,31.45,34400.0,23.2991,23.351,23.2843,23.2991,34400.0
2015-04-20 11:00:00,31.47,31.59,31.47,31.48,43900.0,23.3139,23.4028,23.3139,23.3214,43900.0
2015-04-20 11:30:00,31.48,31.65,31.48,31.61,44800.0,23.3214,23.4473,23.3214,23.4177,44800.0
2015-04-20 12:00:00,31.62,31.75,31.6,31.75,30100.0,23.4251,23.5214,23.4103,23.5214,30100.0
2015-04-20 12:30:00,31.74,31.74,31.64,31.65,30200.0,23.514,23.514,23.4399,23.4473,30200.0
2015-04-20 13:00:00,31.66,31.67,31.62,31.66,16500.0,23.4547,23.4621,23.4251,23.4547,16500.0
2015-04-20 13:30:00,31.65,31.66,31.39,31.43,28000.0,23.4473,23.4547,23.2547,23.2843,28000.0
2015-04-20 14:00:00,31.45,31.56,31.45,31.54,13400.0,23.2991,23.3806,23.2991,23.3658,13400.0
2015-04-20 14:30:00,31.55,31.6,31.54,31.6,17000.0,23.3732,23.4103,23.3658,23.4103,17000.0
2015-04-20 15:00:00,31.61,31.69,31.58,31.65,20800.0,23.4177,23.4769,23.3954,23.4473,20800.0
2015-04-20 15:30:00,31.67,31.75,31.65,31.68,102300.0,23.4621,23.5214,23.4473,23.4695,102300.0
2015-04-21 09:30:00,31.72,31.85,31.48,31.48,24300.0,23.4992,23.5955,23.3214,23.3214,24300.0
2015-04-21 10:00:00,31.52,31.59,31.45,31.51,11700.0,23.351,23.4028,23.2991,23.3436,11700.0
2015-04-21 10:30:00,31.49,31.56,31.31,31.31,30800.0,23.3288,23.3806,23.1954,23.1954,30800.0
2015-04-21 11:00:00,31.32,31.34,31.18,31.28,24200.0,23.2028,23.2176,23.0991,23.1732,24200.0
2015-04-21 11:30:00,31.26,31.32,31.02,31.05,49100.0,23.1584,23.2028,22.9806,23.0028,49100.0
2015-04-21 12:00:00,31.06,31.15,30.99,31.05,28300.0,23.0102,23.0769,22.9583,23.0028,28300.0
2015-04-21 12:30:00,31.05,31.08,30.97,31.0,23700.0,23.0028,23.025,22.9435,22.9658,23700.0
2015-04-21 13:00:00,31.01,31.02,30.91,30.91,29500.0,22.9732,22.9806,22.8991,22.8991,29500.0
2015-04-21 13:30:00,30.92,31.11,30.9,31.08,41200.0,22.9065,23.0472,22.8917,23.025,41200.0
2015-04-21 14:00:00,31.09,31.23,31.06,31.21,66500.0,23.0324,23.1361,23.0102,23.1213,66500.0
2015-04-21 14:30:00,31.21,31.23,31.1,31.15,27600.0,23.1213,23.1361,23.0398,23.0769,27600.0
2015-04-21 15:00:00,31.17,31.19,31.09,31.13,38000.0,23.0917,23.1065,23.0324,23.0621,38000.0
2015-04-21 15:30:00,31.13,31.2,31.07,31.15,94100.0,23.0621,23.1139,23.0176,23.0769,94100.0
2015-04-22 09:30:00,31.21,31.35,30.92,31.1,29500.0,23.1213,23.225,22.9065,23.0398,29500.0
2015-04-22 10:00:00,31.13,31.2,30.76,30.85,29300.0,23.0621,23.1139,22.788,22.8546,29300.0
2015-04-22 10:30:00,30.85,31.09,30.85,31.01,22800.0,22.8546,23.0324,22.8546,22.9732,22800.0
2015-04-22 11:00:00,31.01,31.09,31.0,31.04,27100.0,22.9732,23.0324,22.9658,22.9954,27100.0
2015-04-22 11:30:00,31.04,31.05,30.95,31.0,17600.0,22.9954,23.0028,22.9287,22.9658,17600.0
2015-04-22 12:00:00,31.01,31.16,30.97,31.09,12100.0,22.9732,23.0843,22.9435,23.0324,12100.0
2015-04-22 12:30:00,31.07,31.14,31.07,31.13,18700.0,23.0176,23.0695,23.0176,23.0621,18700.0
2015-04-22 13:00:00,31.13,31.15,31.08,31.11,13900.0,23.0621,23.0769,23.025,23.0472,13900.0
2015-04-22 13:30:00,31.1,31.12,31.01,31.06,22500.0,23.0398,23.0547,22.9732,23.0102,22500.0
2015-04-22 14:00:00,31.07,31.11,30.99,30.99,16800.0,23.0176,23.0472,22.9583,22.9583,16800.0
2015-04-22 14:30:00,31.0,31.08,31.0,31.0,20600.0,22.9658,23.025,22.9658,22.9658,20600.0
2015-04-22 15:00:00,31.01,31.09,31.01,31.08,36100.0,22.9732,23.0324,22.9732,23.025,36100.0
2015-04-22 15:30:00,31.07,31.11,31.01,31.1,84300.0,23.0176,23.0472,22.9732,23.0398,84300.0
2015-04-23 09:30:00,31.03,31.2,30.86,30.96,17500.0,22.988,23.1139,22.862,22.9361,17500.0
2015-04-23 10:00:00,30.96,31.0,30.88,30.88,54200.0,22.9361,22.9658,22.8769,22.8769,54200.0
2015-04-23 10:30:00,30.88,31.1,30.85,31.05,42100.0,22.8769,23.0398,22.8546,23.0028,42100.0
2015-04-23 11:00:00,31.06,31.1,30.98,31.02,30200.0,23.0102,23.0398,22.9509,22.9806,30200.0
2015-04-23 11:30:00,31.01,31.09,31.0,31.05,38700.0,22.9732,23.0324,22.9658,23.0028,38700.0
2015-04-23 12:00:00,31.05,31.08,31.04,31.08,20700.0,23.0028,23.025,22.9954,23.025,20700.0
2015-04-23 12:30:00,31.08,31.1,31.03,31.03,31500.0,23.025,23.0398,22.988,22.988,31500.0
2015-04-23 13:00:00,31.04,31.07,31.0,31.01,31600.0,22.9954,23.0176,22.9658,22.9732,31600.0
2015-04-23 13:30:00,31.0,31.03,30.98,31.03,19500.0,22.9658,22.988,22.9509,22.988,19500.0
2015-04-23 14:00:00,31.03,31.04,31.01,31.04,25100.0,22.988,22.9954,22.9732,22.9954,25100.0
2015-04-23 14:30:00,31.04,31.04,30.95,30.96,32800.0,22.9954,22.9954,22.9287,22.9361,32800.0
2015-04-23 15:00:00,30.96,31.06,30.95,31.03,52300.0,22.9361,23.0102,22.9287,22.988,52300.0
2015-04-23 15:30:00,31.02,31.05,30.92,30.94,112600.0,22.9806,23.0028,22.9065,22.9213,112600.0
2015-04-24 09:30:00,30.99,31.15,30.86,30.96,29000.0,22.9583,23.0769,22.862,22.9361,29000.0
2015-04-24 10:00:00,30.98,31.0,30.86,30.87,25100.0,22.9509,22.9658,22.862,22.8694,25100.0
2015-04-24 10:30:00,30.86,30.89,30.83,30.86,20700.0,22.862,22.8843,22.8398,22.862,20700.0
2015-04-24 11:00:00,30.86,30.89,30.84,30.84,25600.0,22.862,22.8843,22.8472,22.8472,25600.0
2015-04-24 11:30:00,30.85,30.87,30.82,30.84,35000.0,22.8546,22.8694,22.8324,22.8472,35000.0
2015-04-24 12:00:00,30.85,30.87,30.85,30.85,19400.0,22.8546,22.8694,22.8546,22.8546,19400.0
2015-04-24 12:30:00,30.85,30.87,30.8,30.83,20900.0,22.8546,22.8694,22.8176,22.8398,20900.0
2015-04-24 13:00:00,30.82,30.86,30.79,30.83,10000.0,22.8324,22.862,22.8102,22.8398,10000.0
2015-04-24 13:30:00,30.83,30.87,30.81,30.86,14000.0,22.8398,22.8694,22.825,22.862,14000.0
2015-04-24 14:00:00,30.86,30.86,30.77,30.82,20800.0,22.862,22.862,22.7954,22.8324,20800.0
2015-04-24 14:30:00,30.82,30.85,30.76,30.8,127600.0,22.8324,22.8546,22.788,22.8176,127600.0
2015-04-24 15:00:00,30.8,30.83,30.76,30.78,59100.0,22.8176,22.8398,22.788,22.8028,59100.0
2015-04-24 15:30:00,30.78,30.9,30.78,30.82,92800.0,22.8028,22.8917,22.8028,22.8324,92800.0
2015-04-27 09:30:00,30.85,30.88,30.62,30.85,30200.0,22.8546,22.8769,22.6842,22.8546,30200.0
2015-04-27 10:00:00,30.86,30.89,30.72,30.74,51700.0,22.862,22.8843,22.7583,22.7731,51700.0
2015-04-27 10:30:00,30.74,30.75,30.51,30.57,32300.0,22.7731,22.7805,22.6027,22.6472,32300.0
2015-04-27 11:00:00,30.57,30.88,30.57,30.72,34300.0,22.6472,22.8769,22.6472,22.7583,34300.0
2015-04-27 11:30:00,30.72,30.76,30.65,30.66,42000.0,22.7583,22.788,22.7065,22.7139,42000.0
2015-04-27 12:00:00,30.65,30.7,30.63,30.65,47200.0,22.7065,22.7435,22.6916,22.7065,47200.0
2015-04-27 12:30:00,30.67,30.67,30.53,30.6,36100.0,22.7213,22.7213,22.6176,22.6694,36100.0
2015-04-27 13:00:00,30.59,30.59,30.35,30.39,23400.0,22.662,22.662,22.4842,22.5138,23400.0
2015-04-27 13:30:00,30.39,30.44,30.26,30.33,38000.0,22.5138,22.5509,22.4175,22.4694,38000.0
2015-04-27 14:00:00,30.33,30.49,30.31,30.49,32300.0,22.4694,22.5879,22.4546,22.5879,32300.0
2015-04-27 14:30:00,30.48,30.84,30.45,30.8,102200.0,22.5805,22.8472,22.5583,22.8176,102200.0
2015-04-27 15:00:00,30.8,30.8,30.52,30.55,59900.0,22.8176,22.8176,22.6102,22.6324,59900.0
2015-04-27 15:30:00,30.55,30.66,30.49,30.63,122400.0,22.6324,22.7139,22.5879,22.6916,122400.0
2015-04-28 09:30:00,29.58,31.15,29.55,30.6,433600.0,21.9138,23.0769,21.8916,22.6694,433600.0
2015-04-28 10:00:00,30.58,30.73,30.41,30.67,329100.0,22.6546,22.7657,22.5287,22.7213,329100.0
2015-04-28 10:30:00,30.66,31.06,30.5,31.0,208100.0,22.7139,23.0102,22.5953,22.9658,208100.0
2015-04-28 11:00:00,30.99,31.05,30.85,31.0,165000.0,22.9583,23.0028,22.8546,22.9658,165000.0
2015-04-28 11:30:00,31.01,31.02,30.91,30.96,104500.0,22.9732,22.9806,22.8991,22.9361,104500.0
2015-04-28 12:00:00,30.95,31.09,30.92,31.0,131200.0,22.9287,23.0324,22.9065,22.9658,131200.0
2015-04-28 12:30:00,31.03,31.06,30.76,30.94,103400.0,22.988,23.0102,22.788,22.9213,103400.0
2015-04-28 13:00:00,30.93,31.0,30.73,30.78,55500.0,22.9139,22.9658,22.7657,22.8028,55500.0
2015-04-28 13:30:00,30.81,30.81,30.58,30.61,54600.0,22.825,22.825,22.6546,22.6768,54600.0
2015-04-28 14:00:00,30.6,31.0,30.55,30.74,68700.0,22.6694,22.9658,22.6324,22.7731,68700.0
2015-04-28 14:30:00,30.74,30.74,30.68,30.74,72100.0,22.7731,22.7731,22.7287,22.7731,72100.0
2015-04-28 15:00:00,30.74,30.79,30.68,30.79,96900.0,22.7731,22.8102,22.7287,22.8102,96900.0
2015-04-28 15:30:00,30.79,30.82,30.69,30.74,258200.0,22.8102,22.8324,22.7361,22.7731,258200.0
2015-04-29 09:30:00,30.57,30.68,30.0,30.02,52500.0,22.6472,22.7287,22.2249,22.2397,52500.0
2015-04-29 10:00:00,30.02,30.27,29.94,30.21,76300.0,22.2397,22.4249,22.1805,22.3805,76300.0
2015-04-29 10:30:00,30.21,30.33,30.2,30.29,45200.0,22.3805,22.4694,22.3731,22.4398,45200.0
2015-04-29 11:00:00,30.29,30.29,30.09,30.1,51700.0,22.4398,22.4398,22.2916,22.299,51700.0
2015-04-29 11:30:00,30.1,30.16,30.08,30.12,37300.0,22.299,22.3435,22.2842,22.3138,37300.0
2015-04-29 12:00:00,30.13,30.18,30.05,30.05,45900.0,22.3212,22.3583,22.262,22.262,45900.0
2015-04-29 12:30:00,30.04,30.09,30.0,30.03,30300.0,22.2546,22.2916,22.2249,22.2471,30300.0
2015-04-29 13:00:00,30.02,30.09,29.99,30.05,33600.0,22.2397,22.2916,22.2175,22.262,33600.0
2015-04-29 13:30:00,30.05,30.09,30.03,30.09,43200.0,22.262,22.2916,22.2471,22.2916,43200.0
2015-04-29 14:00:00,30.07,30.1,29.99,30.06,58400.0,22.2768,22.299,22.2175,22.2694,58400.0
2015-04-29 14:30:00,30.06,30.11,30.02,30.07,154600.0,22.2694,22.3064,22.2397,22.2768,154600.0
2015-04-29 15:00:00,30.07,30.08,29.99,30.04,68500.0,22.2768,22.2842,22.2175,22.2546,68500.0
2015-04-29 15:30:00,30.04,30.06,30.0,30.04,195600.0,22.2546,22.2694,22.2249,22.2546,195600.0
2015-04-30 09:30:00,29.83,30.07,29.63,29.85,54400.0,22.099,22.2768,21.9508,22.1138,54400.0
2015-04-30 10:00:00,29.89,29.92,29.72,29.77,75100.0,22.1434,22.1657,22.0175,22.0545,75100.0
2015-04-30 10:30:00,29.78,29.91,29.76,29.91,45700.0,22.0619,22.1582,22.0471,22.1582,45700.0
2015-04-30 11:00:00,29.9,29.92,29.75,29.8,34900.0,22.1508,22.1657,22.0397,22.0768,34900.0
2015-04-30 11:30:00,29.81,29.86,29.7,29.7,62600.0,22.0842,22.1212,22.0027,22.0027,62600.0
2015-04-30 12:00:00,29.7,29.8,29.68,29.71,41400.0,22.0027,22.0768,21.9879,22.0101,41400.0
2015-04-30 12:30:00,29.7,29.77,29.67,29.74,41900.0,22.0027,22.0545,21.9805,22.0323,41900.0
2015-04-30 13:00:00,29.75,29.76,29.69,29.76,70400.0,22.0397,22.0471,21.9953,22.0471,70400.0
2015-04-30 13:30:00,29.76,29.82,29.73,29.8,24000.0,22.0471,22.0916,22.0249,22.0768,24000.0
2015-04-30 14:00:00,29.78,29.8,29.67,29.68,42900.0,22.0619,22.0768,21.9805,21.9879,42900.0
2015-04-30 14:30:00,29.68,29.68,29.53,29.53,83000.0,21.9879,21.9879,21.8767,21.8767,83000.0
2015-04-30 15:00:00,29.53,29.56,29.48,29.56,81000.0,21.8767,21.899,21.8397,21.899,81000.0
2015-04-30 15:30:00,29.55,29.59,29.5,29.54,202700.0,21.8916,21.9212,21.8545,21.8841,202700.0
2015-05-01 09:30:00,29.69,29.96,29.55,29.8,45000.0,21.9953,22.1953,21.8916,22.0768,45000.0
2015-05-01 10:00:00,29.75,30.04,29.74,30.0,43300.0,22.0397,22.2546,22.0323,22.2249,43300.0
2015-05-01 10:30:00,30.01,30.06,29.85,29.95,50600.0,22.2323,22.2694,22.1138,22.1879,50600.0
2015-05-01 11:00:00,29.98,30.04,29.95,30.01,33500.0,22.2101,22.2546,22.1879,22.2323,33500.0
2015-05-01 11:30:00,30.02,30.05,29.83,29.85,35600.0,22.2397,22.262,22.099,22.1138,35600.0
2015-05-01 12:00:00,29.85,29.92,29.83,29.91,23000.0,22.1138,22.1657,22.099,22.1582,23000.0
2015-05-01 12:30:00,29.93,30.11,29.93,30.08,64700.0,22.1731,22.3064,22.1731,22.2842,64700.0
2015-05-01 13:00:00,30.1,30.11,30.0,30.02,41700.0,22.299,22.3064,22.2249,22.2397,41700.0
2015-05-01 13:30:00,30.02,30.14,30.01,30.08,28900.0,22.2397,22.3286,22.2323,22.2842,28900.0
2015-05-01 14:00:00,30.08,30.08,30.0,30.04,38900.0,22.2842,22.2842,22.2249,22.2546,38900.0
2015-05-01 14:30:00,30.03,30.04,30.0,30.03,57100.0,22.2471,22.2546,22.2249,22.2471,57100.0
2015-05-01 15:00:00,30.02,30.04,29.97,30.03,60000.0,22.2397,22.2546,22.2027,22.2471,60000.0
2015-05-01 15:30:00,30.03,30.12,30.0,30.02,154700.0,22.2471,22.3138,22.2249,22.2397,154700.0
2015-05-04 09:30:00,30.69,31.14,30.47,30.96,132000.0,22.7361,23.0695,22.5731,22.9361,132000.0
2015-05-04 10:00:00,30.95,31.14,30.86,30.94,63900.0,22.9287,23.0695,22.862,22.9213,63900.0
2015-05-04 10:30:00,30.93,30.96,30.7,30.71,45400.0,22.9139,22.9361,22.7435,22.7509,45400.0
2015-05-04 11:00:00,30.69,30.88,30.65,30.8,32700.0,22.7361,22.8769,22.7065,22.8176,32700.0
2015-05-04 11:30:00,30.79,30.84,30.69,30.83,35400.0,22.8102,22.8472,22.7361,22.8398,35400.0
2015-05-04 12:00:00,30.83,30.85,30.79,30.83,28000.0,22.8398,22.8546,22.8102,22.8398,28000.0
2015-05-04 12:30:00,30.84,30.85,30.68,30.72,39800.0,22.8472,22.8546,22.7287,22.7583,39800.0
2015-05-04 13:00:00,30.72,30.72,30.56,30.59,54500.0,22.7583,22.7583,22.6398,22.662,54500.0
2015-05-04 13:30:00,30.59,30.64,30.56,30.56,22900.0,22.662,22.6991,22.6398,22.6398,22900.0
2015-05-04 14:00:00,30.57,30.63,30.52,30.57,36900.0,22.6472,22.6916,22.6102,22.6472,36900.0
2015-05-04 14:30:00,30.56,30.57,30.45,30.51,60300.0,22.6398,22.6472,22.5583,22.6027,60300.0
2015-05-04 15:00:00,30.51,30.55,30.47,30.47,66200.0,22.6027,22.6324,22.5731,22.5731,66200.0
2015-05-04 15:30:00,30.46,30.6,30.44,30.46,184600.0,22.5657,22.6694,22.5509,22.5657,184600.0
2015-05-05 09:30:00,30.48,30.82,30.46,30.52,44500.0,22.5805,22.8324,22.5657,22.6102,44500.0
2015-05-05 10:00:00,30.51,30.51,30.24,30.27,31300.0,22.6027,22.6027,22.4027,22.4249,31300.0
2015-05-05 10:30:00,30.25,30.28,30.07,30.07,73400.0,22.4101,22.4324,22.2768,22.2768,73400.0
2015-05-05 11:00:00,30.04,30.07,29.95,29.99,130200.0,22.2546,22.2768,22.1879,22.2175,130200.0
2015-05-05 11:30:00,30.0,30.05,29.92,29.92,54200.0,22.2249,22.262,22.1657,22.1657,54200.0
2015-05-05 12:00:00,29.92,29.97,29.83,29.97,39900.0,22.1657,22.2027,22.099,22.2027,39900.0
2015-05-05 12:30:00,29.95,30.01,29.87,29.87,59400.0,22.1879,22.2323,22.1286,22.1286,59400.0
2015-05-05 13:00:00,29.88,29.92,29.7,29.76,40300.0,22.136,22.1657,22.0027,22.0471,40300.0
2015-05-05 13:30:00,29.76,29.8,29.64,29.67,38000.0,22.0471,22.0768,21.9582,21.9805,38000.0
2015-05-05 14:00:00,29.66,29.66,29.54,29.59,55100.0,21.973,21.973,21.8841,21.9212,55100.0
2015-05-05 14:30:00,29.6,29.62,29.45,29.49,45400.0,21.9286,21.9434,21.8175,21.8471,45400.0
2015-05-05 15:00:00,29.5,29.58,29.46,29.58,89400.0,21.8545,21.9138,21.8249,21.9138,89400.0
2015-05-05 15:30:00,29.57,29.59,29.42,29.49,205700.0,21.9064,21.9212,21.7952,21.8471,205700.0
2015-05-06 09:30:00,29.56,29.94,29.45,29.49,30200.0,21.899,22.1805,21.8175,21.8471,30200.0
2015-05-06 10:00:00,29.49,29.56,29.18,29.25,67200.0,21.8471,21.899,21.6174,21.6693,67200.0
2015-05-06 10:30:00,29.27,29.47,29.2,29.46,32000.0,21.6841,21.8323,21.6323,21.8249,32000.0
2015-05-06 11:00:00,29.47,29.57,29.4,29.45,37400.0,21.8323,21.9064,21.7804,21.8175,37400.0
2015-05-06 11:30:00,29.45,29.53,29.42,29.51,17400.0,21.8175,21.8767,21.7952,21.8619,17400.0
2015-05-06 12:00:00,29.51,29.54,29.47,29.53,16000.0,21.8619,21.8841,21.8323,21.8767,16000.0
2015-05-06 12:30:00,29.51,29.57,29.46,29.48,19100.0,21.8619,21.9064,21.8249,21.8397,19100.0
2015-05-06 13:00:00,29.46,29.52,29.44,29.5,16800.0,21.8249,21.8693,21.8101,21.8545,16800.0
2015-05-06 13:30:00,29.5,29.56,29.46,29.55,30600.0,21.8545,21.899,21.8249,21.8916,30600.0
2015-05-06 14:00:00,29.54,29.58,29.48,29.58,44100.0,21.8841,21.9138,21.8397,21.9138,44100.0
2015-05-06 14:30:00,29.57,29.58,29.5,29.54,50600.0,21.9064,21.9138,21.8545,21.8841,50600.0
2015-05-06 15:00:00,29.56,29.66,29.56,29.6,73000.0,21.899,21.973,21.899,21.9286,73000.0
2015-05-06 15:30:00,29.6,29.62,29.49,29.61,140000.0,21.9286,21.9434,21.8471,21.936,140000.0
2015-05-07 09:30:00,29.32,29.35,28.83,28.83,43300.0,21.8689,21.8912,21.5034,21.5034,43300.0
2015-05-07 10:00:00,28.83,28.91,28.7,28.79,63300.0,21.5034,21.5631,21.4064,21.4736,63300.0
2015-05-07 10:30:00,28.79,28.82,28.7,28.74,77200.0,21.4736,21.4959,21.4064,21.4363,77200.0
2015-05-07 11:00:00,28.75,28.79,28.52,28.54,159200.0,21.4437,21.4736,21.2722,21.2871,159200.0
2015-05-07 11:30:00,28.53,28.83,28.53,28.8,90900.0,21.2796,21.5034,21.2796,21.481,90900.0
2015-05-07 12:00:00,28.8,29.01,28.77,28.93,31600.0,21.481,21.6377,21.4586,21.578,31600.0
2015-05-07 12:30:00,28.93,28.98,28.9,28.95,64400.0,21.578,21.6153,21.5556,21.5929,64400.0
2015-05-07 13:00:00,28.96,29.1,28.95,29.1,44900.0,21.6004,21.7048,21.5929,21.7048,44900.0
2015-05-07 13:30:00,29.12,29.26,29.11,29.2,56800.0,21.7197,21.8241,21.7122,21.7794,56800.0
2015-05-07 14:00:00,29.21,29.41,29.21,29.29,60200.0,21.7868,21.936,21.7868,21.8465,60200.0
2015-05-07 14:30:00,29.29,29.29,29.16,29.19,60000.0,21.8465,21.8465,21.7495,21.7719,60000.0
2015-05-07 15:00:00,29.19,29.31,29.19,29.3,42300.0,21.7719,21.8614,21.7719,21.854,42300.0
2015-05-07 15:30:00,29.3,29.46,29.3,29.4,153600.0,21.854,21.9733,21.854,21.9285,153600.0
2015-05-08 09:30:00,29.87,30.05,29.54,29.54,34700.0,22.2791,22.4134,22.033,22.033,34700.0
2015-05-08 10:00:00,29.6,29.75,29.58,29.68,20100.0,22.0777,22.1896,22.0628,22.1374,20100.0
2015-05-08 10:30:00,29.67,29.75,29.61,29.74,13800.0,22.1299,22.1896,22.0852,22.1821,13800.0
2015-05-08 11:00:00,29.75,29.78,29.68,29.68,18400.0,22.1896,22.212,22.1374,22.1374,18400.0
2015-05-08 11:30:00,29.67,29.69,29.59,29.62,14300.0,22.1299,22.1448,22.0703,22.0926,14300.0
2015-05-08 12:00:00,29.63,29.65,29.48,29.5,11300.0,22.1001,22.115,21.9882,22.0031,11300.0
2015-05-08 12:30:00,29.5,29.56,29.45,29.5,9800.0,22.0031,22.0479,21.9658,22.0031,9800.0
2015-05-08 13:00:00,29.49,29.51,29.47,29.49,7000.0,21.9957,22.0106,21.9808,21.9957,7000.0
2015-05-08 13:30:00,29.48,29.48,29.39,29.39,10600.0,21.9882,21.9882,21.9211,21.9211,10600.0
2015-05-08 14:00:00,29.39,29.46,29.39,29.44,12700.0,21.9211,21.9733,21.9211,21.9584,12700.0
2015-05-08 14:30:00,29.44,29.58,29.42,29.55,34000.0,21.9584,22.0628,21.9435,22.0404,34000.0
2015-05-08 15:00:00,29.54,29.69,29.54,29.63,33800.0,22.033,22.1448,22.033,22.1001,33800.0
2015-05-08 15:30:00,29.63,29.69,29.49,29.52,165600.0,22.1001,22.1448,21.9957,22.018,165600.0
2015-05-11 09:30:00,29.48,29.58,29.28,29.29,16600.0,21.9882,22.0628,21.839,21.8465,16600.0
2015-05-11 10:00:00,29.35,29.39,29.22,29.22,20300.0,21.8912,21.9211,21.7943,21.7943,20300.0
2015-05-11 10:30:00,29.22,29.36,29.13,29.33,24200.0,21.7943,21.8987,21.7272,21.8763,24200.0
2015-05-11 11:00:00,29.33,29.44,29.32,29.44,16800.0,21.8763,21.9584,21.8689,21.9584,16800.0
2015-05-11 11:30:00,29.45,29.45,29.36,29.39,16000.0,21.9658,21.9658,21.8987,21.9211,16000.0
2015-05-11 12:00:00,29.4,29.4,29.3,29.31,10000.0,21.9285,21.9285,21.854,21.8614,10000.0
2015-05-11 12:30:00,29.32,29.33,29.21,29.32,21200.0,21.8689,21.8763,21.7868,21.8689,21200.0
2015-05-11 13:00:00,29.32,29.39,29.31,29.33,13700.0,21.8689,21.9211,21.8614,21.8763,13700.0
2015-05-11 13:30:00,29.34,29.34,29.2,29.2,17300.0,21.8838,21.8838,21.7794,21.7794,17300.0
2015-05-11 14:00:00,29.19,29.21,29.08,29.1,46500.0,21.7719,21.7868,21.6899,21.7048,46500.0
2015-05-11 14:30:00,29.09,29.12,29.05,29.05,28400.0,21.6973,21.7197,21.6675,21.6675,28400.0
2015-05-11 15:00:00,29.05,29.15,28.98,29.08,44600.0,21.6675,21.7421,21.6153,21.6899,44600.0
2015-05-11 15:30:00,29.08,29.1,28.98,28.99,166200.0,21.6899,21.7048,21.6153,21.6227,166200.0
2015-05-12 09:30:00,28.85,28.85,28.33,28.34,31300.0,21.5183,21.5183,21.1305,21.1379,31300.0
2015-05-12 10:00:00,28.33,28.53,28.31,28.39,48600.0,21.1305,21.2796,21.1155,21.1752,48600.0
2015-05-12 10:30:00,28.4,28.45,28.33,28.4,63100.0,21.1827,21.22,21.1305,21.1827,63100.0
2015-05-12 11:00:00,28.41,28.53,28.39,28.42,54200.0,21.1901,21.2796,21.1752,21.1976,54200.0
2015-05-12 11:30:00,28.43,28.48,28.39,28.39,50700.0,21.205,21.2423,21.1752,21.1752,50700.0
2015-05-12 12:00:00,28.38,28.44,28.35,28.41,35700.0,21.1678,21.2125,21.1454,21.1901,35700.0
2015-05-12 12:30:00,28.41,28.51,28.36,28.49,33100.0,21.1901,21.2647,21.1528,21.2498,33100.0
2015-05-12 13:00:00,28.48,28.55,28.47,28.49,28300.0,21.2423,21.2946,21.2349,21.2498,28300.0
2015-05-12 13:30:00,28.52,28.54,28.43,28.49,35100.0,21.2722,21.2871,21.205,21.2498,35100.0
2015-05-12 14:00:00,28.48,28.53,28.45,28.52,34500.0,21.2423,21.2796,21.22,21.2722,34500.0
2015-05-12 14:30:00,28.52,28.53,28.42,28.44,37100.0,21.2722,21.2796,21.1976,21.2125,37100.0
2015-05-12 15:00:00,28.45,28.52,28.43,28.43,50900.0,21.22,21.2722,21.205,21.205,50900.0
2015-05-12 15:30:00,28.43,28.55,28.43,28.46,125300.0,21.205,21.2946,21.205,21.2274,125300.0
2015-05-13 09:30:00,28.62,28.62,28.2,28.2,43500.0,21.3468,21.3468,21.0335,21.0335,43500.0
2015-05-13 10:00:00,28.19,28.32,28.15,28.27,41200.0,21.026,21.123,20.9962,21.0857,41200.0
2015-05-13 10:30:00,28.28,28.39,28.27,28.29,53600.0,21.0932,21.1752,21.0857,21.1006,53600.0
2015-05-13 11:00:00,28.29,28.36,28.27,28.34,33900.0,21.1006,21.1528,21.0857,21.1379,33900.0
2015-05-13 11:30:00,28.32,28.43,28.32,28.4,25000.0,21.123,21.205,21.123,21.1827,25000.0
2015-05-13 12:00:00,28.4,28.48,28.36,28.39,18200.0,21.1827,21.2423,21.1528,21.1752,18200.0
2015-05-13 12:30:00,28.4,28.43,28.34,28.36,36400.0,21.1827,21.205,21.1379,21.1528,36400.0
2015-05-13 13:00:00,28.36,28.51,28.33,28.51,46900.0,21.1528,21.2647,21.1305,21.2647,46900.0
2015-05-13 13:30:00,28.51,28.57,28.47,28.56,15700.0,21.2647,21.3095,21.2349,21.302,15700.0
2015-05-13 14:00:00,28.57,28.57,28.41,28.42,21100.0,21.3095,21.3095,21.1901,21.1976,21100.0
2015-05-13 14:30:00,28.42,28.5,28.41,28.42,18300.0,21.1976,21.2573,21.1901,21.1976,18300.0
2015-05-13 15:00:00,28.43,28.53,28.43,28.48,30700.0,21.205,21.2796,21.205,21.2423,30700.0
2015-05-13 15:30:00,28.5,28.5,28.39,28.4,90600.0,21.2573,21.2573,21.1752,21.1827,90600.0
2015-05-14 09:30:00,28.61,28.76,28.37,28.63,24800.0,21.3393,21.4512,21.1603,21.3542,24800.0
2015-05-14 10:00:00,28.61,28.92,28.6,28.88,26900.0,21.3393,21.5705,21.3318,21.5407,26900.0
2015-05-14 10:30:00,28.89,28.89,28.72,28.83,25900.0,21.5481,21.5481,21.4214,21.5034,25900.0
2015-05-14 11:00:00,28.84,28.94,28.7,28.71,48700.0,21.5109,21.5854,21.4064,21.4139,48700.0
2015-05-14 11:30:00,28.71,28.92,28.67,28.91,37600.0,21.4139,21.5705,21.3841,21.5631,37600.0
2015-05-14 12:00:00,28.92,29.08,28.89,29.06,38000.0,21.5705,21.6899,21.5481,21.6749,38000.0
2015-05-14 12:30:00,29.02,29.09,28.97,29.01,51800.0,21.6451,21.6973,21.6078,21.6377,51800.0
2015-05-14 13:00:00,29.0,29.05,28.97,29.05,16000.0,21.6302,21.6675,21.6078,21.6675,16000.0
2015-05-14 13:30:00,29.04,29.28,28.99,29.19,96300.0,21.66,21.839,21.6227,21.7719,96300.0
2015-05-14 14:00:00,29.19,29.19,29.1,29.16,48700.0,21.7719,21.7719,21.7048,21.7495,48700.0
2015-05-14 14:30:00,29.16,29.33,29.14,29.33,55700.0,21.7495,21.8763,21.7346,21.8763,55700.0
2015-05-14 15:00:00,29.33,29.4,29.29,29.31,87000.0,21.8763,21.9285,21.8465,21.8614,87000.0
2015-05-14 15:30:00,29.31,29.34,29.17,29.27,157800.0,21.8614,21.8838,21.757,21.8316,157800.0
2015-05-15 09:30:00,29.35,29.35,29.03,29.15,61100.0,21.8912,21.8912,21.6526,21.7421,61100.0
2015-05-15 10:00:00,29.14,29.22,29.04,29.12,24900.0,21.7346,21.7943,21.66,21.7197,24900.0
2015-05-15 10:30:00,29.13,29.13,28.97,29.0,24400.0,21.7272,21.7272,21.6078,21.6302,24400.0
2015-05-15 11:00:00,29.0,29.22,28.8,28.88,63900.0,21.6302,21.7943,21.481,21.5407,63900.0
2015-05-15 11:30:00,28.86,28.94,28.72,28.92,68300.0,21.5258,21.5854,21.4214,21.5705,68300.0
2015-05-15 12:00:00,28.9,28.98,28.82,28.83,38000.0,21.5556,21.6153,21.4959,21.5034,38000.0
2015-05-15 12:30:00,28.82,28.86,28.72,28.83,32300.0,21.4959,21.5258,21.4214,21.5034,32300.0
2015-05-15 13:00:00,28.82,28.86,28.81,28.81,22900.0,21.4959,21.5258,21.4885,21.4885,22900.0
2015-05-15 13:30:00,28.82,28.85,28.73,28.76,34700.0,21.4959,21.5183,21.4288,21.4512,34700.0
2015-05-15 14:00:00,28.76,28.81,28.63,28.81,50800.0,21.4512,21.4885,21.3542,21.4885,50800.0
2015-05-15 14:30:00,28.78,28.81,28.7,28.71,29400.0,21.4661,21.4885,21.4064,21.4139,29400.0
2015-05-15 15:00:00,28.71,28.75,28.65,28.65,49200.0,21.4139,21.4437,21.3691,21.3691,49200.0
2015-05-15 15:30:00,28.66,28.72,28.64,28.69,300300.0,21.3766,21.4214,21.3617,21.399,300300.0
2015-05-18 09:30:00,28.56,28.71,28.24,28.7,63000.0,21.302,21.4139,21.0633,21.4064,63000.0
2015-05-18 10:00:00,28.73,28.75,28.62,28.74,38100.0,21.4288,21.4437,21.3468,21.4363,38100.0
2015-05-18 10:30:00,28.73,28.73,28.65,28.73,58300.0,21.4288,21.4288,21.3691,21.4288,58300.0
2015-05-18 11:00:00,28.73,28.97,28.66,28.82,60500.0,21.4288,21.6078,21.3766,21.4959,60500.0
2015-05-18 11:30:00,28.82,28.96,28.73,28.96,47900.0,21.4959,21.6004,21.4288,21.6004,47900.0
2015-05-18 12:00:00,28.96,29.1,28.92,28.92,59900.0,21.6004,21.7048,21.5705,21.5705,59900.0
2015-05-18 12:30:00,28.91,28.92,28.84,28.85,29300.0,21.5631,21.5705,21.5109,21.5183,29300.0
2015-05-18 13:00:00,28.84,29.02,28.78,28.97,62400.0,21.5109,21.6451,21.4661,21.6078,62400.0
2015-05-18 13:30:00,28.96,28.98,28.89,28.9,32900.0,21.6004,21.6153,21.5481,21.5556,32900.0
2015-05-18 14:00:00,28.89,28.94,28.81,28.84,36600.0,21.5481,21.5854,21.4885,21.5109,36600.0
2015-05-18 14:30:00,28.86,29.2,28.84,29.2,84000.0,21.5258,21.7794,21.5109,21.7794,84000.0
2015-05-18 15:00:00,29.19,29.31,29.17,29.28,92800.0,21.7719,21.8614,21.757,21.839,92800.0
2015-05-18 15:30:00,29.29,29.3,29.11,29.16,167700.0,21.8465,21.854,21.7122,21.7495,167700.0
2015-05-19 09:30:00,29.17,29.21,28.95,28.98,71300.0,21.757,21.7868,21.5929,21.6153,71300.0
2015-05-19 10:00:00,29.01,29.32,29.0,29.31,61200.0,21.6377,21.8689,21.6302,21.8614,61200.0
2015-05-19 10:30:00,29.31,29.57,29.3,29.33,44400.0,21.8614,22.0553,21.854,21.8763,44400.0
2015-05-19 11:00:00,29.33,29.35,29.23,29.32,30000.0,21.8763,21.8912,21.8017,21.8689,30000.0
2015-05-19 11:30:00,29.3,29.35,29.27,29.3,24300.0,21.854,21.8912,21.8316,21.854,24300.0
2015-05-19 12:00:00,29.3,29.39,29.3,29.35,24400.0,21.854,21.9211,21.854,21.8912,24400.0
2015-05-19 12:30:00,29.34,29.43,29.33,29.43,59300.0,21.8838,21.9509,21.8763,21.9509,59300.0
2015-05-19 13:00:00,29.43,29.47,29.42,29.44,35700.0,21.9509,21.9808,21.9435,21.9584,35700.0
2015-05-19 13:30:00,29.44,29.62,29.44,29.55,63200.0,21.9584,22.0926,21.9584,22.0404,63200.0
2015-05-19 14:00:00,29.55,29.57,29.5,29.51,33600.0,22.0404,22.0553,22.0031,22.0106,33600.0
2015-05-19 14:30:00,29.51,29.59,29.48,29.59,78000.0,22.0106,22.0703,21.9882,22.0703,78000.0
2015-05-19 15:00:00,29.58,29.64,29.55,29.6,88500.0,22.0628,22.1076,22.0404,22.0777,88500.0
2015-05-19 15:30:00,29.6,29.79,29.59,29.78,313700.0,22.0777,22.2194,22.0703,22.212,313700.0
2015-05-20 09:30:00,30.0,30.0,29.75,29.86,49800.0,22.3761,22.3761,22.1896,22.2716,49800.0
2015-05-20 10:00:00,29.85,30.13,29.81,30.12,38400.0,22.2642,22.473,22.2343,22.4656,38400.0
2015-05-20 10:30:00,30.11,30.13,30.05,30.1,36600.0,22.4581,22.473,22.4134,22.4506,36600.0
2015-05-20 11:00:00,30.1,30.23,30.1,30.12,31600.0,22.4506,22.5476,22.4506,22.4656,31600.0
2015-05-20 11:30:00,30.12,30.33,30.09,30.17,73800.0,22.4656,22.6222,22.4432,22.5029,73800.0
2015-05-20 12:00:00,30.16,30.26,30.13,30.15,211000.0,22.4954,22.57,22.473,22.4879,211000.0
2015-05-20 12:30:00,30.16,30.19,30.08,30.1,79900.0,22.4954,22.5178,22.4357,22.4506,79900.0
2015-05-20 13:00:00,30.11,30.16,30.08,30.1,32800.0,22.4581,22.4954,22.4357,22.4506,32800.0
2015-05-20 13:30:00,30.1,30.15,30.06,30.06,68000.0,22.4506,22.4879,22.4208,22.4208,68000.0
2015-05-20 14:00:00,30.07,30.15,30.0,30.02,389300.0,22.4283,22.4879,22.3761,22.391,389300.0
2015-05-20 14:30:00,30.03,30.1,30.02,30.04,60800.0,22.3984,22.4506,22.391,22.4059,60800.0
2015-05-20 15:00:00,30.05,30.12,29.91,30.0,186200.0,22.4134,22.4656,22.3089,22.3761,186200.0
2015-05-20 15:30:00,29.99,29.99,29.89,29.9,110700.0,22.3686,22.3686,22.294,22.3015,110700.0
2015-05-21 09:30:00,29.95,30.58,29.93,30.54,176500.0,22.3388,22.8087,22.3239,22.7788,176500.0
2015-05-21 10:00:00,30.54,30.72,30.5,30.52,72700.0,22.7788,22.9131,22.749,22.7639,72700.0
2015-05-21 10:30:00,30.53,30.75,30.52,30.59,74300.0,22.7714,22.9355,22.7639,22.8161,74300.0
2015-05-21 11:00:00,30.62,30.63,30.51,30.51,30700.0,22.8385,22.846,22.7565,22.7565,30700.0
2015-05-21 11:30:00,30.52,30.55,30.47,30.5,34500.0,22.7639,22.7863,22.7266,22.749,34500.0
2015-05-21 12:00:00,30.5,30.51,30.43,30.49,15900.0,22.749,22.7565,22.6968,22.7415,15900.0
2015-05-21 12:30:00,30.49,30.52,30.46,30.51,19800.0,22.7415,22.7639,22.7192,22.7565,19800.0
2015-05-21 13:00:00,30.5,30.5,30.44,30.45,34400.0,22.749,22.749,22.7042,22.7117,34400.0
2015-05-21 13:30:00,30.45,30.51,30.34,30.5,39800.0,22.7117,22.7565,22.6297,22.749,39800.0
2015-05-21 14:00:00,30.49,30.53,30.48,30.5,25900.0,22.7415,22.7714,22.7341,22.749,25900.0
2015-05-21 14:30:00,30.51,30.51,30.43,30.43,35200.0,22.7565,22.7565,22.6968,22.6968,35200.0
2015-05-21 15:00:00,30.42,30.51,30.42,30.51,64700.0,22.6893,22.7565,22.6893,22.7565,64700.0
2015-05-21 15:30:00,30.51,30.51,30.39,30.44,240800.0,22.7565,22.7565,22.667,22.7042,240800.0
2015-05-22 09:30:00,30.48,30.48,30.17,30.38,25000.0,22.7341,22.7341,22.5029,22.6595,25000.0
2015-05-22 10:00:00,30.38,30.47,30.0,30.04,43600.0,22.6595,22.7266,22.3761,22.4059,43600.0
2015-05-22 10:30:00,30.07,30.21,29.95,29.99,30800.0,22.4283,22.5327,22.3388,22.3686,30800.0
2015-05-22 11:00:00,30.01,30.06,29.8,29.89,43500.0,22.3835,22.4208,22.2269,22.294,43500.0
2015-05-22 11:30:00,29.88,29.88,29.74,29.86,27000.0,22.2866,22.2866,22.1821,22.2716,27000.0
2015-05-22 12:00:00,29.86,29.9,29.75,29.86,36000.0,22.2716,22.3015,22.1896,22.2716,36000.0
2015-05-22 12:30:00,29.87,29.95,29.85,29.95,23200.0,22.2791,22.3388,22.2642,22.3388,23200.0
2015-05-22 13:00:00,29.93,29.96,29.71,29.72,32200.0,22.3239,22.3462,22.1598,22.1672,32200.0
2015-05-22 13:30:00,29.72,29.87,29.67,29.87,43700.0,22.1672,22.2791,22.1299,22.2791,43700.0
2015-05-22 14:00:00,29.87,29.95,29.84,29.87,32900.0,22.2791,22.3388,22.2567,22.2791,32900.0
2015-05-22 14:30:00,29.87,29.93,29.79,29.83,29600.0,22.2791,22.3239,22.2194,22.2493,29600.0
2015-05-22 15:00:00,29.83,29.86,29.72,29.77,52100.0,22.2493,22.2716,22.1672,22.2045,52100.0
2015-05-22 15:30:00,29.77,29.77,29.63,29.71,144800.0,22.2045,22.2045,22.1001,22.1598,144800.0
2015-05-26 09:30:00,29.55,29.95,28.8,28.88,84400.0,22.0404,22.3388,21.481,21.5407,84400.0
2015-05-26 10:00:00,28.87,28.97,28.81,28.93,51300.0,21.5332,21.6078,21.4885,21.578,51300.0
2015-05-26 10:30:00,28.91,28.92,28.8,28.84,70100.0,21.5631,21.5705,21.481,21.5109,70100.0
2015-05-26 11:00:00,28.84,28.99,28.68,28.89,124400.0,21.5109,21.6227,21.3915,21.5481,124400.0
2015-05-26 11:30:00,28.88,28.98,28.72,28.88,135800.0,21.5407,21.6153,21.4214,21.5407,135800.0
2015-05-26 12:00:00,28.88,28.97,28.81,28.97,93900.0,21.5407,21.6078,21.4885,21.6078,93900.0
2015-05-26 12:30:00,28.97,29.06,28.88,29.04,91800.0,21.6078,21.6749,21.5407,21.66,91800.0
2015-05-26 13:00:00,29.03,29.11,28.98,29.11,100400.0,21.6526,21.7122,21.6153,21.7122,100400.0
2015-05-26 13:30:00,29.11,29.11,29.01,29.05,61500.0,21.7122,21.7122,21.6377,21.6675,61500.0
2015-05-26 14:00:00,29.04,29.17,28.98,29.12,59600.0,21.66,21.757,21.6153,21.7197,59600.0
2015-05-26 14:30:00,29.12,29.15,28.98,28.98,77600.0,21.7197,21.7421,21.6153,21.6153,77600.0
2015-05-26 15:00:00,28.99,29.19,28.98,29.17,105400.0,21.6227,21.7719,21.6153,21.757,105400.0
2015-05-26 15:30:00,29.17,29.25,29.12,29.19,262700.0,21.757,21.8167,21.7197,21.7719,262700.0
2015-05-27 09:30:00,29.32,29.32,29.03,29.19,16500.0,21.8689,21.8689,21.6526,21.7719,16500.0
2015-05-27 10:00:00,29.18,29.19,28.96,28.98,43900.0,21.7645,21.7719,21.6004,21.6153,43900.0
2015-05-27 10:30:00,28.99,29.14,28.99,29.07,44800.0,21.6227,21.7346,21.6227,21.6824,44800.0
2015-05-27 11:00:00,29.06,29.16,29.04,29.16,64500.0,21.6749,21.7495,21.66,21.7495,64500.0
2015-05-27 11:30:00,29.16,29.33,29.15,29.28,24800.0,21.7495,21.8763,21.7421,21.839,24800.0
2015-05-27 12:00:00,29.29,29.29,29.17,29.22,17100.0,21.8465,21.8465,21.757,21.7943,17100.0
2015-05-27 12:30:00,29.23,29.23,29.08,29.11,100700.0,21.8017,21.8017,21.6899,21.7122,100700.0
2015-05-27 13:00:00,29.12,29.17,29.06,29.1,72000.0,21.7197,21.757,21.6749,21.7048,72000.0
2015-05-27 13:30:00,29.1,29.17,29.09,29.17,81400.0,21.7048,21.757,21.6973,21.757,81400.0
2015-05-27 14:00:00,29.18,29.32,29.09,29.17,62800.0,21.7645,21.8689,21.6973,21.757,62800.0
2015-05-27 14:30:00,29.18,29.25,29.12,29.19,49000.0,21.7645,21.8167,21.7197,21.7719,49000.0
2015-05-27 15:00:00,29.19,29.32,29.17,29.2,78600.0,21.7719,21.8689,21.757,21.7794,78600.0
2015-05-27 15:30:00,29.2,29.36,29.17,29.28,230300.0,21.7794,21.8987,21.757,21.839,230300.0
2015-05-28 09:30:00,29.25,29.4,29.12,29.14,21700.0,21.8167,21.9285,21.7197,21.7346,21700.0
2015-05-28 10:00:00,29.12,29.33,29.08,29.33,10500.0,21.7197,21.8763,21.6899,21.8763,10500.0
2015-05-28 10:30:00,29.33,29.33,29.24,29.28,50200.0,21.8763,21.8763,21.8092,21.839,50200.0
2015-05-28 11:00:00,29.33,29.35,29.23,29.28,27000.0,21.8763,21.8912,21.8017,21.839,27000.0
2015-05-28 11:30:00,29.27,29.31,29.21,29.31,35000.0,21.8316,21.8614,21.7868,21.8614,35000.0
2015-05-28 12:00:00,29.3,29.39,29.3,29.34,19100.0,21.854,21.9211,21.854,21.8838,19100.0
2015-05-28 12:30:00,29.34,29.38,29.29,29.33,19600.0,21.8838,21.9136,21.8465,21.8763,19600.0
2015-05-28 13:00:00,29.33,29.38,29.33,29.38,19900.0,21.8763,21.9136,21.8763,21.9136,19900.0
2015-05-28 13:30:00,29.38,29.43,29.36,29.37,34400.0,21.9136,21.9509,21.8987,21.9062,34400.0
2015-05-28 14:00:00,29.36,29.45,29.35,29.43,38000.0,21.8987,21.9658,21.8912,21.9509,38000.0
2015-05-28 14:30:00,29.43,29.47,29.4,29.46,31100.0,21.9509,21.9808,21.9285,21.9733,31100.0
2015-05-28 15:00:00,29.46,29.46,29.36,29.36,44800.0,21.9733,21.9733,21.8987,21.8987,44800.0
2015-05-28 15:30:00,29.36,29.46,29.36,29.43,105600.0,21.8987,21.9733,21.8987,21.9509,105600.0
2015-05-29 09:30:00,29.37,29.41,29.24,29.35,28200.0,21.9062,21.936,21.8092,21.8912,28200.0
2015-05-29 10:00:00,29.35,29.45,29.28,29.39,20200.0,21.8912,21.9658,21.839,21.9211,20200.0
2015-05-29 10:30:00,29.36,29.37,29.09,29.25,51200.0,21.8987,21.9062,21.6973,21.8167,51200.0
2015-05-29 11:00:00,29.25,29.26,29.18,29.22,30700.0,21.8167,21.8241,21.7645,21.7943,30700.0
2015-05-29 11:30:00,29.22,29.35,29.21,29.31,53400.0,21.7943,21.8912,21.7868,21.8614,53400.0
2015-05-29 12:00:00,29.3,29.43,29.22,29.43,31800.0,21.854,21.9509,21.7943,21.9509,31800.0
2015-05-29 12:30:00,29.44,29.47,29.31,29.32,28100.0,21.9584,21.9808,21.8614,21.8689,28100.0
2015-05-29 13:00:00,29.32,29.41,29.31,29.41,17600.0,21.8689,21.936,21.8614,21.936,17600.0
2015-05-29 13:30:00,29.41,29.42,29.29,29.33,29200.0,21.936,21.9435,21.8465,21.8763,29200.0
2015-05-29 14:00:00,29.33,29.37,29.26,29.28,35100.0,21.8763,21.9062,21.8241,21.839,35100.0
2015-05-29 14:30:00,29.27,29.28,29.17,29.27,27500.0,21.8316,21.839,21.757,21.8316,27500.0
2015-05-29 15:00:00,29.27,29.4,29.27,29.37,62500.0,21.8316,21.9285,21.8316,21.9062,62500.0
2015-05-29 15:30:00,29.37,29.38,29.24,29.24,133200.0,21.9062,21.9136,21.8092,21.8092,133200.0
2015-06-01 09:30:00,29.39,29.52,29.0,29.09,31692.0,21.9211,22.018,21.6302,21.6973,31692.0
2015-06-01 10:00:00,29.17,29.19,28.88,29.02,41609.0,21.757,21.7719,21.5407,21.6451,41609.0
2015-06-01 10:30:00,29.02,29.03,28.83,28.93,26947.0,21.6451,21.6526,21.5034,21.578,26947.0
2015-06-01 11:00:00,28.93,28.94,28.87,28.88,32008.0,21.578,21.5854,21.5332,21.5407,32008.0
2015-06-01 11:30:00,28.9,28.95,28.87,28.93,47696.0,21.5556,21.5929,21.5332,21.578,47696.0
2015-06-01 12:00:00,28.93,29.14,28.87,29.07,105385.0,21.578,21.7346,21.5332,21.6824,105385.0
2015-06-01 12:30:00,29.07,29.09,28.93,29.04,84633.0,21.6824,21.6973,21.578,21.66,84633.0
2015-06-01 13:00:00,29.04,29.23,29.0,29.21,41005.0,21.66,21.8017,21.6302,21.7868,41005.0
2015-06-01 13:30:00,29.22,29.22,29.08,29.1,18113.0,21.7943,21.7943,21.6899,21.7048,18113.0
2015-06-01 14:00:00,29.1,29.15,29.1,29.14,24395.0,21.7048,21.7421,21.7048,21.7346,24395.0
2015-06-01 14:30:00,29.14,29.14,29.07,29.07,30057.0,21.7346,21.7346,21.6824,21.6824,30057.0
2015-06-01 15:00:00,29.08,29.13,29.0,29.02,59526.0,21.6899,21.7272,21.6302,21.6451,59526.0
2015-06-01 15:30:00,29.01,29.03,28.89,28.91,133306.0,21.6377,21.6526,21.5481,21.5631,133306.0
2015-06-02 09:30:00,28.89,29.42,28.76,28.87,47248.0,21.5481,21.9435,21.4512,21.5332,47248.0
2015-06-02 10:00:00,28.87,29.06,28.83,29.01,30972.0,21.5332,21.6749,21.5034,21.6377,30972.0
2015-06-02 10:30:00,29.01,29.14,29.0,29.01,14454.0,21.6377,21.7346,21.6302,21.6377,14454.0
2015-06-02 11:00:00,29.01,29.07,28.99,29.02,18700.0,21.6377,21.6824,21.6227,21.6451,18700.0
2015-06-02 11:30:00,29.04,29.11,28.99,29.11,17675.0,21.66,21.7122,21.6227,21.7122,17675.0
2015-06-02 12:00:00,29.11,29.23,29.1,29.18,14922.0,21.7122,21.8017,21.7048,21.7645,14922.0
2015-06-02 12:30:00,29.19,29.32,29.14,29.3,17462.0,21.7719,21.8689,21.7346,21.854,17462.0
2015-06-02 13:00:00,29.31,29.31,29.24,29.25,12506.0,21.8614,21.8614,21.8092,21.8167,12506.0
2015-06-02 13:30:00,29.25,29.26,29.1,29.17,38540.0,21.8167,21.8241,21.7048,21.757,38540.0
2015-06-02 14:00:00,29.17,29.17,29.0,29.06,39246.0,21.757,21.757,21.6302,21.6749,39246.0
2015-06-02 14:30:00,29.06,29.09,28.99,29.01,26832.0,21.6749,21.6973,21.6227,21.6377,26832.0
2015-06-02 15:00:00,29.02,29.03,28.95,29.01,30010.0,21.6451,21.6526,21.5929,21.6377,30010.0
2015-06-02 15:30:00,29.01,29.03,28.99,29.0,79376.0,21.6377,21.6526,21.6227,21.6302,79376.0
2015-06-03 09:30:00,29.06,29.22,29.04,29.16,65777.0,21.6749,21.7943,21.66,21.7495,65777.0
2015-06-03 10:00:00,29.13,29.49,29.1,29.47,131006.0,21.7272,21.9957,21.7048,21.9808,131006.0
2015-06-03 10:30:00,29.5,29.59,29.36,29.41,68304.0,22.0031,22.0703,21.8987,21.936,68304.0
2015-06-03 11:00:00,29.41,29.44,29.32,29.32,38563.0,21.936,21.9584,21.8689,21.8689,38563.0
2015-06-03 11:30:00,29.33,29.34,29.06,29.11,54818.0,21.8763,21.8838,21.6749,21.7122,54818.0
2015-06-03 12:00:00,29.11,29.19,29.02,29.05,9671.0,21.7122,21.7719,21.6451,21.6675,9671.0
2015-06-03 12:30:00,29.05,29.16,29.03,29.16,30017.0,21.6675,21.7495,21.6526,21.7495,30017.0
2015-06-03 13:00:00,29.17,29.19,29.13,29.19,10296.0,21.757,21.7719,21.7272,21.7719,10296.0
2015-06-03 13:30:00,29.18,29.4,29.17,29.4,22544.0,21.7645,21.9285,21.757,21.9285,22544.0
2015-06-03 14:00:00,29.4,29.57,29.39,29.56,33086.0,21.9285,22.0553,21.9211,22.0479,33086.0
2015-06-03 14:30:00,29.56,29.64,29.51,29.53,69533.0,22.0479,22.1076,22.0106,22.0255,69533.0
2015-06-03 15:00:00,29.54,29.57,29.48,29.52,42740.0,22.033,22.0553,21.9882,22.018,42740.0
2015-06-03 15:30:00,29.52,29.57,29.5,29.51,110360.0,22.018,22.0553,22.0031,22.0106,110360.0
2015-06-04 09:30:00,29.33,29.34,28.88,29.07,33474.0,21.8763,21.8838,21.5407,21.6824,33474.0
2015-06-04 10:00:00,29.08,29.18,29.02,29.07,21225.0,21.6899,21.7645,21.6451,21.6824,21225.0
2015-06-04 10:30:00,29.05,29.15,28.97,29.07,23603.0,21.6675,21.7421,21.6078,21.6824,23603.0
2015-06-04 11:00:00,29.09,29.18,29.0,29.08,35444.0,21.6973,21.7645,21.6302,21.6899,35444.0
2015-06-04 11:30:00,29.08,29.19,29.05,29.11,19493.0,21.6899,21.7719,21.6675,21.7122,19493.0
2015-06-04 12:00:00,29.11,29.13,29.02,29.11,15527.0,21.7122,21.7272,21.6451,21.7122,15527.0
2015-06-04 12:30:00,29.09,29.14,29.08,29.11,40761.0,21.6973,21.7346,21.6899,21.7122,40761.0
2015-06-04 13:00:00,29.12,29.12,28.95,29.01,28942.0,21.7197,21.7197,21.5929,21.6377,28942.0
2015-06-04 13:30:00,29.01,29.11,28.97,29.11,19615.0,21.6377,21.7122,21.6078,21.7122,19615.0
2015-06-04 14:00:00,29.11,29.12,29.07,29.08,15705.0,21.7122,21.7197,21.6824,21.6899,15705.0
2015-06-04 14:30:00,29.05,29.12,29.01,29.11,17700.0,21.6675,21.7197,21.6377,21.7122,17700.0
2015-06-04 15:00:00,29.11,29.14,29.05,29.08,52105.0,21.7122,21.7346,21.6675,21.6899,52105.0
2015-06-04 15:30:00,29.07,29.09,29.03,29.07,87408.0,21.6824,21.6973,21.6526,21.6824,87408.0
2015-06-05 09:30:00,29.03,29.05,28.78,29.01,12022.0,21.6526,21.6675,21.4661,21.6377,12022.0
2015-06-05 10:00:00,29.02,29.13,29.02,29.11,15600.0,21.6451,21.7272,21.6451,21.7122,15600.0
2015-06-05 10:30:00,29.09,29.16,28.92,29.04,35417.0,21.6973,21.7495,21.5705,21.66,35417.0
2015-06-05 11:00:00,29.06,29.07,28.94,28.99,13540.0,21.6749,21.6824,21.5854,21.6227,13540.0
2015-06-05 11:30:00,29.0,29.06,28.98,29.06,9192.0,21.6302,21.6749,21.6153,21.6749,9192.0
2015-06-05 12:00:00,29.06,29.06,28.98,28.98,9700.0,21.6749,21.6749,21.6153,21.6153,9700.0
2015-06-05 12:30:00,28.97,29.07,28.95,29.07,9370.0,21.6078,21.6824,21.5929,21.6824,9370.0
2015-06-05 13:00:00,29.06,29.07,28.99,29.01,19964.0,21.6749,21.6824,21.6227,21.6377,19964.0
2015-06-05 13:30:00,29.02,29.03,28.98,29.02,10853.0,21.6451,21.6526,21.6153,21.6451,10853.0
2015-06-05 14:00:00,29.01,29.06,29.01,29.02,20200.0,21.6377,21.6749,21.6377,21.6451,20200.0
2015-06-05 14:30:00,29.03,29.12,28.99,29.05,30065.0,21.6526,21.7197,21.6227,21.6675,30065.0
2015-06-05 15:00:00,29.05,29.08,28.95,28.96,36555.0,21.6675,21.6899,21.5929,21.6004,36555.0
2015-06-05 15:30:00,28.96,29.02,28.89,28.98,119568.0,21.6004,21.6451,21.5481,21.6153,119568.0
2015-06-08 09:30:00,28.79,29.0,28.77,28.85,43441.0,21.4736,21.6302,21.4586,21.5183,43441.0
2015-06-08 10:00:00,28.85,28.95,28.8,28.84,14742.0,21.5183,21.5929,21.481,21.5109,14742.0
2015-06-08 10:30:00,28.83,28.88,28.69,28.7,47793.0,21.5034,21.5407,21.399,21.4064,47793.0
2015-06-08 11:00:00,28.7,28.81,28.62,28.69,35140.0,21.4064,21.4885,21.3468,21.399,35140.0
2015-06-08 11:30:00,28.65,28.75,28.65,28.7,13733.0,21.3691,21.4437,21.3691,21.4064,13733.0
2015-06-08 12:00:00,28.7,28.76,28.7,28.75,13580.0,21.4064,21.4512,21.4064,21.4437,13580.0
2015-06-08 12:30:00,28.74,28.76,28.7,28.7,41447.0,21.4363,21.4512,21.4064,21.4064,41447.0
2015-06-08 13:00:00,28.71,28.75,28.7,28.71,7364.0,21.4139,21.4437,21.4064,21.4139,7364.0
2015-06-08 13:30:00,28.71,28.72,28.69,28.72,30467.0,21.4139,21.4214,21.399,21.4214,30467.0
2015-06-08 14:00:00,28.7,28.72,28.66,28.67,21256.0,21.4064,21.4214,21.3766,21.3841,21256.0
2015-06-08 14:30:00,28.68,28.78,28.67,28.75,20684.0,21.3915,21.4661,21.3841,21.4437,20684.0
2015-06-08 15:00:00,28.76,28.77,28.71,28.71,53821.0,21.4512,21.4586,21.4139,21.4139,53821.0
2015-06-08 15:30:00,28.71,28.75,28.66,28.67,117186.0,21.4139,21.4437,21.3766,21.3841,117186.0
2015-06-09 09:30:00,28.62,28.8,28.55,28.61,22864.0,21.3468,21.481,21.2946,21.3393,22864.0
2015-06-09 10:00:00,28.56,28.66,28.53,28.6,15735.0,21.302,21.3766,21.2796,21.3318,15735.0
2015-06-09 10:30:00,28.63,28.87,28.6,28.86,84149.0,21.3542,21.5332,21.3318,21.5258,84149.0
2015-06-09 11:00:00,28.88,28.91,28.76,28.83,40365.0,21.5407,21.5631,21.4512,21.5034,40365.0
2015-06-09 11:30:00,28.85,29.02,28.8,28.81,101007.0,21.5183,21.6451,21.481,21.4885,101007.0
2015-06-09 12:00:00,28.82,28.91,28.7,28.84,119565.0,21.4959,21.5631,21.4064,21.5109,119565.0
2015-06-09 12:30:00,28.86,28.89,28.81,28.89,32681.0,21.5258,21.5481,21.4885,21.5481,32681.0
2015-06-09 13:00:00,28.9,28.93,28.87,28.88,22758.0,21.5556,21.578,21.5332,21.5407,22758.0
2015-06-09 13:30:00,28.87,28.94,28.8,28.8,117296.0,21.5332,21.5854,21.481,21.481,117296.0
2015-06-09 14:00:00,28.79,28.79,28.64,28.65,24227.0,21.4736,21.4736,21.3617,21.3691,24227.0
2015-06-09 14:30:00,28.65,28.69,28.62,28.66,90828.0,21.3691,21.399,21.3468,21.3766,90828.0
2015-06-09 15:00:00,28.63,28.67,28.57,28.65,63168.0,21.3542,21.3841,21.3095,21.3691,63168.0
2015-06-09 15:30:00,28.64,28.74,28.61,28.72,185677.0,21.3617,21.4363,21.3393,21.4214,185677.0
2015-06-10 09:30:00,29.01,29.21,28.85,29.12,34565.0,21.6377,21.7868,21.5183,21.7197,34565.0
2015-06-10 10:00:00,29.16,29.25,29.08,29.12,42493.0,21.7495,21.8167,21.6899,21.7197,42493.0
2015-06-10 10:30:00,29.11,29.22,29.11,29.19,54086.0,21.7122,21.7943,21.7122,21.7719,54086.0
2015-06-10 11:00:00,29.21,29.32,29.14,29.26,36093.0,21.7868,21.8689,21.7346,21.8241,36093.0
2015-06-10 11:30:00,29.29,29.35,29.21,29.3,26033.0,21.8465,21.8912,21.7868,21.854,26033.0
2015-06-10 12:00:00,29.3,29.36,29.25,29.3,13328.0,21.854,21.8987,21.8167,21.854,13328.0
2015-06-10 12:30:00,29.3,29.3,29.13,29.14,20750.0,21.854,21.854,21.7272,21.7346,20750.0
2015-06-10 13:00:00,29.15,29.17,29.08,29.1,12175.0,21.7421,21.757,21.6899,21.7048,12175.0
2015-06-10 13:30:00,29.11,29.11,29.0,29.04,21783.0,21.7122,21.7122,21.6302,21.66,21783.0
2015-06-10 14:00:00,29.04,29.07,29.01,29.07,16927.0,21.66,21.6824,21.6377,21.6824,16927.0
2015-06-10 14:30:00,29.05,29.11,29.01,29.11,31660.0,21.6675,21.7122,21.6377,21.7122,31660.0
2015-06-10 15:00:00,29.11,29.15,29.09,29.12,32499.0,21.7122,21.7421,21.6973,21.7197,32499.0
2015-06-10 15:30:00,29.12,29.14,29.02,29.04,83933.0,21.7197,21.7346,21.6451,21.66,83933.0
2015-06-11 09:30:00,29.04,29.15,28.89,28.93,26652.0,21.66,21.7421,21.5481,21.578,26652.0
2015-06-11 10:00:00,28.96,29.06,28.94,29.0,38510.0,21.6004,21.6749,21.5854,21.6302,38510.0
2015-06-11 10:30:00,29.01,29.05,28.94,28.98,42954.0,21.6377,21.6675,21.5854,21.6153,42954.0
2015-06-11 11:00:00,28.96,28.98,28.9,28.94,16901.0,21.6004,21.6153,21.5556,21.5854,16901.0
2015-06-11 11:30:00,28.93,29.09,28.93,29.0,41845.0,21.578,21.6973,21.578,21.6302,41845.0
2015-06-11 12:00:00,29.0,29.0,28.85,28.92,13707.0,21.6302,21.6302,21.5183,21.5705,13707.0
2015-06-11 12:30:00,28.92,28.95,28.84,28.89,24276.0,21.5705,21.5929,21.5109,21.5481,24276.0
2015-06-11 13:00:00,28.88,28.88,28.81,28.82,10638.0,21.5407,21.5407,21.4885,21.4959,10638.0
2015-06-11 13:30:00,28.82,28.85,28.78,28.82,14316.0,21.4959,21.5183,21.4661,21.4959,14316.0
2015-06-11 14:00:00,28.81,28.82,28.76,28.76,14081.0,21.4885,21.4959,21.4512,21.4512,14081.0
2015-06-11 14:30:00,28.76,28.76,28.69,28.74,22258.0,21.4512,21.4512,21.399,21.4363,22258.0
2015-06-11 15:00:00,28.73,28.74,28.63,28.67,28388.0,21.4288,21.4363,21.3542,21.3841,28388.0
2015-06-11 15:30:00,28.66,28.73,28.62,28.73,103490.0,21.3766,21.4288,21.3468,21.4288,103490.0
2015-06-12 09:30:00,28.51,28.63,28.43,28.43,25662.0,21.2647,21.3542,21.205,21.205,25662.0
2015-06-12 10:00:00,28.45,28.6,28.42,28.47,30085.0,21.22,21.3318,21.1976,21.2349,30085.0
2015-06-12 10:30:00,28.45,28.53,28.43,28.46,31548.0,21.22,21.2796,21.205,21.2274,31548.0
2015-06-12 11:00:00,28.49,28.6,28.47,28.6,27780.0,21.2498,21.3318,21.2349,21.3318,27780.0
2015-06-12 11:30:00,28.6,28.66,28.55,28.59,31702.0,21.3318,21.3766,21.2946,21.3244,31702.0
2015-06-12 12:00:00,28.59,28.61,28.55,28.58,14116.0,21.3244,21.3393,21.2946,21.3169,14116.0
2015-06-12 12:30:00,28.57,28.58,28.47,28.52,37507.0,21.3095,21.3169,21.2349,21.2722,37507.0
2015-06-12 13:00:00,28.53,28.54,28.44,28.5,10100.0,21.2796,21.2871,21.2125,21.2573,10100.0
2015-06-12 13:30:00,28.5,28.57,28.49,28.5,20767.0,21.2573,21.3095,21.2498,21.2573,20767.0
2015-06-12 14:00:00,28.48,28.49,28.31,28.32,26482.0,21.2423,21.2498,21.1155,21.123,26482.0
2015-06-12 14:30:00,28.32,28.41,28.28,28.4,11926.0,21.123,21.1901,21.0932,21.1827,11926.0
2015-06-12 15:00:00,28.41,28.5,28.39,28.49,26885.0,21.1901,21.2573,21.1752,21.2498,26885.0
2015-06-12 15:30:00,28.49,28.55,28.49,28.51,62651.0,21.2498,21.2946,21.2498,21.2647,62651.0
2015-06-15 09:30:00,28.1,28.19,27.94,28.18,43658.0,20.9589,21.026,20.8396,21.0186,43658.0
2015-06-15 10:00:00,28.19,28.29,28.14,28.25,18814.0,21.026,21.1006,20.9887,21.0708,18814.0
2015-06-15 10:30:00,28.28,28.32,28.19,28.32,24488.0,21.0932,21.123,21.026,21.123,24488.0
2015-06-15 11:00:00,28.32,28.43,28.28,28.28,30566.0,21.123,21.205,21.0932,21.0932,30566.0
2015-06-15 11:30:00,28.3,28.47,28.3,28.37,22603.0,21.1081,21.2349,21.1081,21.1603,22603.0
2015-06-15 12:00:00,28.37,28.41,28.23,28.23,17043.0,21.1603,21.1901,21.0559,21.0559,17043.0
2015-06-15 12:30:00,28.23,28.42,28.23,28.38,44598.0,21.0559,21.1976,21.0559,21.1678,44598.0
2015-06-15 13:00:00,28.38,28.47,28.38,28.41,26015.0,21.1678,21.2349,21.1678,21.1901,26015.0
2015-06-15 13:30:00,28.41,28.46,28.34,28.45,26070.0,21.1901,21.2274,21.1379,21.22,26070.0
2015-06-15 14:00:00,28.44,28.48,28.39,28.39,64207.0,21.2125,21.2423,21.1752,21.1752,64207.0
2015-06-15 14:30:00,28.41,28.45,28.38,28.45,26968.0,21.1901,21.22,21.1678,21.22,26968.0
2015-06-15 15:00:00,28.45,28.54,28.35,28.42,69964.0,21.22,21.2871,21.1454,21.1976,69964.0
2015-06-15 15:30:00,28.41,28.47,28.41,28.47,133263.0,21.1901,21.2349,21.1901,21.2349,133263.0
2015-06-16 09:30:00,28.55,28.66,28.42,28.57,37478.0,21.2946,21.3766,21.1976,21.3095,37478.0
2015-06-16 10:00:00,28.6,28.67,28.51,28.53,144346.0,21.3318,21.3841,21.2647,21.2796,144346.0
2015-06-16 10:30:00,28.52,28.56,28.49,28.51,44682.0,21.2722,21.302,21.2498,21.2647,44682.0
2015-06-16 11:00:00,28.51,28.66,28.5,28.57,42556.0,21.2647,21.3766,21.2573,21.3095,42556.0
2015-06-16 11:30:00,28.57,28.62,28.54,28.62,32021.0,21.3095,21.3468,21.2871,21.3468,32021.0
2015-06-16 12:00:00,28.62,28.62,28.49,28.49,57672.0,21.3468,21.3468,21.2498,21.2498,57672.0
2015-06-16 12:30:00,28.49,28.61,28.49,28.54,23746.0,21.2498,21.3393,21.2498,21.2871,23746.0
2015-06-16 13:00:00,28.56,28.65,28.56,28.63,16468.0,21.302,21.3691,21.302,21.3542,16468.0
2015-06-16 13:30:00,28.64,28.66,28.6,28.6,18347.0,21.3617,21.3766,21.3318,21.3318,18347.0
2015-06-16 14:00:00,28.62,28.65,28.55,28.59,16860.0,21.3468,21.3691,21.2946,21.3244,16860.0
2015-06-16 14:30:00,28.59,28.62,28.55,28.59,16115.0,21.3244,21.3468,21.2946,21.3244,16115.0
2015-06-16 15:00:00,28.6,28.6,28.47,28.48,98442.0,21.3318,21.3318,21.2349,21.2423,98442.0
2015-06-16 15:30:00,28.49,28.61,28.45,28.53,103345.0,21.2498,21.3393,21.22,21.2796,103345.0
2015-06-17 09:30:00,28.66,29.02,28.61,28.69,70986.0,21.3766,21.6451,21.3393,21.399,70986.0
2015-06-17 10:00:00,28.69,28.71,28.32,28.37,72828.0,21.399,21.4139,21.123,21.1603,72828.0
2015-06-17 10:30:00,28.36,28.5,28.32,28.5,32999.0,21.1528,21.2573,21.123,21.2573,32999.0
2015-06-17 11:00:00,28.5,28.51,28.14,28.26,162392.0,21.2573,21.2647,20.9887,21.0783,162392.0
2015-06-17 11:30:00,28.27,28.35,28.05,28.06,61776.0,21.0857,21.1454,20.9216,20.9291,61776.0
2015-06-17 12:00:00,28.06,28.14,27.8,28.14,112612.0,20.9291,20.9887,20.7352,20.9887,112612.0
2015-06-17 12:30:00,28.16,28.19,27.97,28.05,39491.0,21.0037,21.026,20.8619,20.9216,39491.0
2015-06-17 13:00:00,28.04,28.07,27.93,28.03,33123.0,20.9142,20.9365,20.8321,20.9067,33123.0
2015-06-17 13:30:00,28.02,28.22,28.0,28.21,36296.0,20.8992,21.0484,20.8843,21.041,36296.0
2015-06-17 14:00:00,28.2,28.31,28.01,28.18,38083.0,21.0335,21.1155,20.8918,21.0186,38083.0
2015-06-17 14:30:00,28.18,28.29,28.1,28.25,35604.0,21.0186,21.1006,20.9589,21.0708,35604.0
2015-06-17 15:00:00,28.24,28.27,28.18,28.21,45595.0,21.0633,21.0857,21.0186,21.041,45595.0
2015-06-17 15:30:00,28.2,28.22,28.08,28.11,172929.0,21.0335,21.0484,20.944,20.9664,172929.0
2015-06-18 09:30:00,28.24,28.49,28.07,28.09,21933.0,21.0633,21.2498,20.9365,20.9515,21933.0
2015-06-18 10:00:00,28.13,28.3,28.04,28.22,33460.0,20.9813,21.1081,20.9142,21.0484,33460.0
2015-06-18 10:30:00,28.23,28.29,28.13,28.16,40096.0,21.0559,21.1006,20.9813,21.0037,40096.0
2015-06-18 11:00:00,28.17,28.22,28.04,28.14,91205.0,21.0111,21.0484,20.9142,20.9887,91205.0
2015-06-18 11:30:00,28.14,28.2,28.06,28.13,72529.0,20.9887,21.0335,20.9291,20.9813,72529.0
2015-06-18 12:00:00,28.13,28.15,28.05,28.1,125844.0,20.9813,20.9962,20.9216,20.9589,125844.0
2015-06-18 12:30:00,28.12,28.19,28.09,28.15,98818.0,20.9738,21.026,20.9515,20.9962,98818.0
2015-06-18 13:00:00,28.16,28.31,28.1,28.26,161931.0,21.0037,21.1155,20.9589,21.0783,161931.0
2015-06-18 13:30:00,28.26,28.35,28.22,28.25,75111.0,21.0783,21.1454,21.0484,21.0708,75111.0
2015-06-18 14:00:00,28.23,28.26,28.17,28.25,49415.0,21.0559,21.0783,21.0111,21.0708,49415.0
2015-06-18 14:30:00,28.25,28.25,28.15,28.21,95894.0,21.0708,21.0708,20.9962,21.041,95894.0
2015-06-18 15:00:00,28.21,28.23,28.17,28.21,136425.0,21.041,21.0559,21.0111,21.041,136425.0
2015-06-18 15:30:00,28.21,28.27,28.19,28.25,267685.0,21.041,21.0857,21.026,21.0708,267685.0
2015-06-19 09:30:00,28.3,28.31,28.06,28.08,251375.0,21.1081,21.1155,20.9291,20.944,251375.0
2015-06-19 10:00:00,28.09,28.1,28.0,28.02,83509.0,20.9515,20.9589,20.8843,20.8992,83509.0
2015-06-19 10:30:00,28.03,28.13,27.87,28.09,187315.0,20.9067,20.9813,20.7874,20.9515,187315.0
2015-06-19 11:00:00,28.08,28.14,28.02,28.04,116084.0,20.944,20.9887,20.8992,20.9142,116084.0
2015-06-19 11:30:00,28.04,28.13,28.0,28.09,45343.0,20.9142,20.9813,20.8843,20.9515,45343.0
2015-06-19 12:00:00,28.06,28.11,27.99,28.01,42262.0,20.9291,20.9664,20.8769,20.8918,42262.0
2015-06-19 12:30:00,28.0,28.16,28.0,28.15,55548.0,20.8843,21.0037,20.8843,20.9962,55548.0
2015-06-19 13:00:00,28.15,28.15,28.04,28.04,17048.0,20.9962,20.9962,20.9142,20.9142,17048.0
2015-06-19 13:30:00,28.05,28.06,28.0,28.03,17488.0,20.9216,20.9291,20.8843,20.9067,17488.0
2015-06-19 14:00:00,28.03,28.03,27.91,27.96,44590.0,20.9067,20.9067,20.8172,20.8545,44590.0
2015-06-19 14:30:00,27.96,27.99,27.9,27.96,35733.0,20.8545,20.8769,20.8097,20.8545,35733.0
2015-06-19 15:00:00,27.96,27.96,27.91,27.91,58635.0,20.8545,20.8545,20.8172,20.8172,58635.0
2015-06-19 15:30:00,27.91,28.01,27.9,27.91,129103.0,20.8172,20.8918,20.8097,20.8172,129103.0
2015-06-22 09:30:00,28.05,28.35,27.88,27.92,44283.0,20.9216,21.1454,20.7948,20.8247,44283.0
2015-06-22 10:00:00,27.92,27.99,27.88,27.96,22942.0,20.8247,20.8769,20.7948,20.8545,22942.0
2015-06-22 10:30:00,27.96,28.0,27.94,27.99,27860.0,20.8545,20.8843,20.8396,20.8769,27860.0
2015-06-22 11:00:00,28.0,28.0,27.96,28.0,34780.0,20.8843,20.8843,20.8545,20.8843,34780.0
2015-06-22 11:30:00,28.0,28.0,27.91,27.95,40250.0,20.8843,20.8843,20.8172,20.847,40250.0
2015-06-22 12:00:00,27.94,27.95,27.89,27.89,28939.0,20.8396,20.847,20.8023,20.8023,28939.0
2015-06-22 12:30:00,27.89,27.92,27.8,27.81,70781.0,20.8023,20.8247,20.7352,20.7426,70781.0
2015-06-22 13:00:00,27.83,27.89,27.81,27.82,44961.0,20.7575,20.8023,20.7426,20.7501,44961.0
2015-06-22 13:30:00,27.82,27.83,27.75,27.75,43639.0,20.7501,20.7575,20.6979,20.6979,43639.0
2015-06-22 14:00:00,27.74,27.78,27.72,27.74,65003.0,20.6904,20.7202,20.6755,20.6904,65003.0
2015-06-22 14:30:00,27.75,27.87,27.73,27.8,49495.0,20.6979,20.7874,20.6829,20.7352,49495.0
2015-06-22 15:00:00,27.8,27.83,27.78,27.79,40815.0,20.7352,20.7575,20.7202,20.7277,40815.0
2015-06-22 15:30:00,27.79,27.88,27.78,27.85,160909.0,20.7277,20.7948,20.7202,20.7724,160909.0
2015-06-23 09:30:00,27.94,28.19,27.85,27.98,16468.0,20.8396,21.026,20.7724,20.8694,16468.0
2015-06-23 10:00:00,27.95,27.98,27.77,27.77,20329.0,20.847,20.8694,20.7128,20.7128,20329.0
2015-06-23 10:30:00,27.77,27.77,27.61,27.66,116293.0,20.7128,20.7128,20.5934,20.6307,116293.0
2015-06-23 11:00:00,27.65,27.7,27.6,27.64,111173.0,20.6233,20.6606,20.586,20.6158,111173.0
2015-06-23 11:30:00,27.64,27.67,27.56,27.59,86251.0,20.6158,20.6382,20.5561,20.5785,86251.0
2015-06-23 12:00:00,27.6,27.61,27.54,27.57,42616.0,20.586,20.5934,20.5412,20.5636,42616.0
2015-06-23 12:30:00,27.57,27.6,27.54,27.56,42369.0,20.5636,20.586,20.5412,20.5561,42369.0
2015-06-23 13:00:00,27.57,27.58,27.54,27.56,59138.0,20.5636,20.5711,20.5412,20.5561,59138.0
2015-06-23 13:30:00,27.56,27.58,27.43,27.51,77335.0,20.5561,20.5711,20.4592,20.5188,77335.0
2015-06-23 14:00:00,27.52,27.52,27.45,27.45,62480.0,20.5263,20.5263,20.4741,20.4741,62480.0
2015-06-23 14:30:00,27.45,27.65,27.43,27.65,82566.0,20.4741,20.6233,20.4592,20.6233,82566.0
2015-06-23 15:00:00,27.65,27.65,27.56,27.58,28412.0,20.6233,20.6233,20.5561,20.5711,28412.0
2015-06-23 15:30:00,27.58,27.65,27.41,27.43,239774.0,20.5711,20.6233,20.4443,20.4592,239774.0
2015-06-24 09:30:00,27.55,27.72,27.43,27.45,26077.0,20.5487,20.6755,20.4592,20.4741,26077.0
2015-06-24 10:00:00,27.44,27.46,27.33,27.33,33802.0,20.4666,20.4816,20.3846,20.3846,33802.0
2015-06-24 10:30:00,27.35,27.41,27.34,27.4,119466.0,20.3995,20.4443,20.3921,20.4368,119466.0
2015-06-24 11:00:00,27.36,27.36,27.23,27.35,68799.0,20.407,20.407,20.31,20.3995,68799.0
2015-06-24 11:30:00,27.37,27.39,27.31,27.33,31191.0,20.4144,20.4293,20.3697,20.3846,31191.0
2015-06-24 12:00:00,27.32,27.37,27.26,27.36,26564.0,20.3771,20.4144,20.3324,20.407,26564.0
2015-06-24 12:30:00,27.37,27.37,27.31,27.33,21792.0,20.4144,20.4144,20.3697,20.3846,21792.0
2015-06-24 13:00:00,27.33,27.34,27.15,27.18,71671.0,20.3846,20.3921,20.2503,20.2727,71671.0
2015-06-24 13:30:00,27.19,27.23,27.11,27.2,67948.0,20.2802,20.31,20.2205,20.2876,67948.0
2015-06-24 14:00:00,27.21,27.3,27.2,27.3,50537.0,20.2951,20.3622,20.2876,20.3622,50537.0
2015-06-24 14:30:00,27.3,27.39,27.29,27.33,26860.0,20.3622,20.4293,20.3548,20.3846,26860.0
2015-06-24 15:00:00,27.33,27.34,27.22,27.29,77890.0,20.3846,20.3921,20.3025,20.3548,77890.0
2015-06-24 15:30:00,27.29,27.35,27.22,27.23,123480.0,20.3548,20.3995,20.3025,20.31,123480.0
2015-06-25 09:30:00,27.31,27.5,27.2,27.37,49708.0,20.3697,20.5114,20.2876,20.4144,49708.0
2015-06-25 10:00:00,27.36,27.54,27.34,27.53,28285.0,20.407,20.5412,20.3921,20.5338,28285.0
2015-06-25 10:30:00,27.54,27.65,27.51,27.57,32030.0,20.5412,20.6233,20.5188,20.5636,32030.0
2015-06-25 11:00:00,27.55,27.68,27.55,27.58,40647.0,20.5487,20.6456,20.5487,20.5711,40647.0
2015-06-25 11:30:00,27.58,27.71,27.55,27.69,73756.0,20.5711,20.668,20.5487,20.6531,73756.0
2015-06-25 12:00:00,27.67,27.71,27.63,27.65,22488.0,20.6382,20.668,20.6084,20.6233,22488.0
2015-06-25 12:30:00,27.65,27.8,27.64,27.8,52338.0,20.6233,20.7352,20.6158,20.7352,52338.0
2015-06-25 13:00:00,27.8,27.86,27.76,27.85,38092.0,20.7352,20.7799,20.7053,20.7724,38092.0
2015-06-25 13:30:00,27.84,27.84,27.71,27.71,29467.0,20.765,20.765,20.668,20.668,29467.0
2015-06-25 14:00:00,27.7,27.71,27.65,27.66,37098.0,20.6606,20.668,20.6233,20.6307,37098.0
2015-06-25 14:30:00,27.65,27.74,27.61,27.73,41303.0,20.6233,20.6904,20.5934,20.6829,41303.0
2015-06-25 15:00:00,27.72,27.83,27.72,27.82,54942.0,20.6755,20.7575,20.6755,20.7501,54942.0
2015-06-25 15:30:00,27.82,27.84,27.7,27.82,195663.0,20.7501,20.765,20.6606,20.7501,195663.0
2015-06-26 09:30:00,27.88,28.02,27.71,27.92,45566.0,20.7948,20.8992,20.668,20.8247,45566.0
2015-06-26 10:00:00,27.91,27.99,27.88,27.91,43978.0,20.8172,20.8769,20.7948,20.8172,43978.0
2015-06-26 10:30:00,27.92,27.93,27.77,27.88,50696.0,20.8247,20.8321,20.7128,20.7948,50696.0
2015-06-26 11:00:00,27.88,27.98,27.87,27.98,34449.0,20.7948,20.8694,20.7874,20.8694,34449.0
2015-06-26 11:30:00,27.98,28.16,27.97,28.07,137618.0,20.8694,21.0037,20.8619,20.9365,137618.0
2015-06-26 12:00:00,28.09,28.09,27.88,27.89,52807.0,20.9515,20.9515,20.7948,20.8023,52807.0
2015-06-26 12:30:00,27.89,27.89,27.59,27.63,48586.0,20.8023,20.8023,20.5785,20.6084,48586.0
2015-06-26 13:00:00,27.63,27.72,27.6,27.72,61485.0,20.6084,20.6755,20.586,20.6755,61485.0
2015-06-26 13:30:00,27.73,27.84,27.69,27.79,42154.0,20.6829,20.765,20.6531,20.7277,42154.0
2015-06-26 14:00:00,27.78,27.81,27.72,27.75,41967.0,20.7202,20.7426,20.6755,20.6979,41967.0
2015-06-26 14:30:00,27.76,27.83,27.67,27.75,67162.0,20.7053,20.7575,20.6382,20.6979,67162.0
2015-06-26 15:00:00,27.74,27.88,27.73,27.87,90459.0,20.6904,20.7948,20.6829,20.7874,90459.0
2015-06-26 15:30:00,27.87,27.89,27.72,27.76,386848.0,20.7874,20.8023,20.6755,20.7053,386848.0
2015-06-29 09:30:00,27.5,27.73,27.42,27.44,25873.0,20.5114,20.6829,20.4517,20.4666,25873.0
2015-06-29 10:00:00,27.47,27.57,27.43,27.43,47598.0,20.489,20.5636,20.4592,20.4592,47598.0
2015-06-29 10:30:00,27.42,27.48,27.3,27.3,25784.0,20.4517,20.4965,20.3622,20.3622,25784.0
2015-06-29 11:00:00,27.29,27.3,27.16,27.26,31701.0,20.3548,20.3622,20.2578,20.3324,31701.0
2015-06-29 11:30:00,27.26,27.26,27.16,27.25,35798.0,20.3324,20.3324,20.2578,20.3249,35798.0
2015-06-29 12:00:00,27.25,27.26,27.16,27.19,33138.0,20.3249,20.3324,20.2578,20.2802,33138.0
2015-06-29 12:30:00,27.2,27.21,27.12,27.12,30512.0,20.2876,20.2951,20.228,20.228,30512.0
2015-06-29 13:00:00,27.12,27.17,27.11,27.13,45994.0,20.228,20.2653,20.2205,20.2354,45994.0
2015-06-29 13:30:00,27.13,27.17,27.11,27.14,28533.0,20.2354,20.2653,20.2205,20.2429,28533.0
2015-06-29 14:00:00,27.14,27.14,26.96,26.98,40439.0,20.2429,20.2429,20.1086,20.1235,40439.0
2015-06-29 14:30:00,26.98,27.01,26.94,27.01,60218.0,20.1235,20.1459,20.0937,20.1459,60218.0
2015-06-29 15:00:00,27.0,27.0,26.87,26.96,100319.0,20.1385,20.1385,20.0415,20.1086,100319.0
2015-06-29 15:30:00,26.96,27.0,26.8,26.84,225379.0,20.1086,20.1385,19.9893,20.0191,225379.0
2015-06-30 09:30:00,27.13,27.57,26.77,26.94,46330.0,20.2354,20.5636,19.9669,20.0937,46330.0
2015-06-30 10:00:00,26.93,27.12,26.88,27.07,61442.0,20.0862,20.228,20.049,20.1907,61442.0
2015-06-30 10:30:00,27.07,27.13,27.0,27.08,38869.0,20.1907,20.2354,20.1385,20.1981,38869.0
2015-06-30 11:00:00,27.07,27.12,26.93,26.95,35274.0,20.1907,20.228,20.0862,20.1012,35274.0
2015-06-30 11:30:00,26.95,27.01,26.87,26.92,27293.0,20.1012,20.1459,20.0415,20.0788,27293.0
2015-06-30 12:00:00,26.93,27.01,26.84,26.85,36175.0,20.0862,20.1459,20.0191,20.0266,36175.0
2015-06-30 12:30:00,26.87,27.05,26.82,27.05,41480.0,20.0415,20.1758,20.0042,20.1758,41480.0
2015-06-30 13:00:00,27.04,27.05,26.93,27.02,30911.0,20.1683,20.1758,20.0862,20.1534,30911.0
2015-06-30 13:30:00,27.02,27.14,27.01,27.09,25003.0,20.1534,20.2429,20.1459,20.2056,25003.0
2015-06-30 14:00:00,27.09,27.09,26.98,27.0,43744.0,20.2056,20.2056,20.1235,20.1385,43744.0
2015-06-30 14:30:00,27.0,27.01,26.89,26.89,35822.0,20.1385,20.1459,20.0564,20.0564,35822.0
2015-06-30 15:00:00,26.89,26.95,26.88,26.95,66075.0,20.0564,20.1012,20.049,20.1012,66075.0
2015-06-30 15:30:00,26.94,26.98,26.85,26.95,191356.0,20.0937,20.1235,20.0266,20.1012,191356.0
2015-07-01 09:30:00,27.16,27.18,26.77,26.94,55577.0,20.2578,20.2727,19.9669,20.0937,55577.0
2015-07-01 10:00:00,26.96,27.03,26.9,26.94,36276.0,20.1086,20.1608,20.0639,20.0937,36276.0
2015-07-01 10:30:00,26.94,26.94,26.74,26.79,96040.0,20.0937,20.0937,19.9445,19.9818,96040.0
2015-07-01 11:00:00,26.79,26.88,26.76,26.81,50776.0,19.9818,20.049,19.9594,19.9967,50776.0
2015-07-01 11:30:00,26.8,26.86,26.67,26.74,86889.0,19.9893,20.034,19.8923,19.9445,86889.0
2015-07-01 12:00:00,26.74,26.81,26.74,26.8,47103.0,19.9445,19.9967,19.9445,19.9893,47103.0
2015-07-01 12:30:00,26.82,26.82,26.66,26.67,55468.0,20.0042,20.0042,19.8849,19.8923,55468.0
2015-07-01 13:00:00,26.66,26.67,26.4,26.57,188546.0,19.8849,19.8923,19.6909,19.8177,188546.0
2015-07-01 13:30:00,26.59,26.67,26.52,26.54,46757.0,19.8327,19.8923,19.7804,19.7954,46757.0
2015-07-01 14:00:00,26.55,26.6,26.33,26.36,97667.0,19.8028,19.8401,19.6387,19.6611,97667.0
2015-07-01 14:30:00,26.37,26.41,26.29,26.32,92344.0,19.6686,19.6984,19.6089,19.6313,92344.0
2015-07-01 15:00:00,26.32,26.35,26.3,26.33,74940.0,19.6313,19.6536,19.6163,19.6387,74940.0
2015-07-01 15:30:00,26.34,26.38,26.27,26.36,253665.0,19.6462,19.676,19.594,19.6611,253665.0
2015-07-02 09:30:00,26.57,26.6,26.25,26.31,85519.0,19.8177,19.8401,19.5791,19.6238,85519.0
2015-07-02 10:00:00,26.31,26.36,26.25,26.34,61007.0,19.6238,19.6611,19.5791,19.6462,61007.0
2015-07-02 10:30:00,26.34,26.34,26.14,26.14,79930.0,19.6462,19.6462,19.497,19.497,79930.0
2015-07-02 11:00:00,26.15,26.15,25.98,26.02,138257.0,19.5045,19.5045,19.3777,19.4075,138257.0
2015-07-02 11:30:00,26.02,26.09,25.98,26.02,46206.0,19.4075,19.4597,19.3777,19.4075,46206.0
2015-07-02 12:00:00,26.02,26.05,25.96,25.97,31895.0,19.4075,19.4299,19.3628,19.3702,31895.0
2015-07-02 12:30:00,25.98,26.0,25.94,25.95,62111.0,19.3777,19.3926,19.3478,19.3553,62111.0
2015-07-02 13:00:00,25.94,25.96,25.84,25.85,54044.0,19.3478,19.3628,19.2732,19.2807,54044.0
2015-07-02 13:30:00,25.85,25.87,25.81,25.81,65960.0,19.2807,19.2956,19.2509,19.2509,65960.0
2015-07-02 14:00:00,25.82,25.83,25.73,25.76,183024.0,19.2583,19.2658,19.1912,19.2136,183024.0
2015-07-02 14:30:00,25.77,25.77,25.68,25.76,234464.0,19.221,19.221,19.1539,19.2136,234464.0
2015-07-02 15:00:00,25.75,25.81,25.73,25.76,180754.0,19.2061,19.2509,19.1912,19.2136,180754.0
2015-07-02 15:30:00,25.77,25.77,25.65,25.65,232912.0,19.221,19.221,19.1315,19.1315,232912.0
2015-07-06 09:30:00,25.4,25.66,25.34,25.59,38348.0,18.9451,19.139,18.9003,19.0868,38348.0
2015-07-06 10:00:00,25.62,25.66,25.53,25.65,61540.0,19.1092,19.139,19.042,19.1315,61540.0
2015-07-06 10:30:00,25.67,25.76,25.63,25.66,274201.0,19.1465,19.2136,19.1166,19.139,274201.0
2015-07-06 11:00:00,25.66,25.68,25.52,25.55,142036.0,19.139,19.1539,19.0346,19.0569,142036.0
2015-07-06 11:30:00,25.56,25.61,25.49,25.56,146036.0,19.0644,19.1017,19.0122,19.0644,146036.0
2015-07-06 12:00:00,25.56,25.61,25.5,25.56,117476.0,19.0644,19.1017,19.0197,19.0644,117476.0
2015-07-06 12:30:00,25.56,25.58,25.52,25.53,82255.0,19.0644,19.0793,19.0346,19.042,82255.0
2015-07-06 13:00:00,25.53,25.58,25.5,25.53,111179.0,19.042,19.0793,19.0197,19.042,111179.0
2015-07-06 13:30:00,25.53,25.53,25.49,25.51,27894.0,19.042,19.042,19.0122,19.0271,27894.0
2015-07-06 14:00:00,25.51,25.61,25.5,25.54,41060.0,19.0271,19.1017,19.0197,19.0495,41060.0
2015-07-06 14:30:00,25.56,25.58,25.53,25.55,35553.0,19.0644,19.0793,19.042,19.0569,35553.0
2015-07-06 15:00:00,25.55,25.57,25.5,25.51,63016.0,19.0569,19.0719,19.0197,19.0271,63016.0
2015-07-06 15:30:00,25.5,25.6,25.49,25.58,201562.0,19.0197,19.0942,19.0122,19.0793,201562.0
2015-07-07 09:30:00,25.51,25.69,25.28,25.3,60239.0,19.0271,19.1614,18.8556,18.8705,60239.0
2015-07-07 10:00:00,25.3,25.3,25.06,25.09,150899.0,18.8705,18.8705,18.6915,18.7138,150899.0
2015-07-07 10:30:00,25.1,25.1,24.92,24.95,101494.0,18.7213,18.7213,18.587,18.6094,101494.0
2015-07-07 11:00:00,24.94,24.95,24.82,24.87,251311.0,18.602,18.6094,18.5125,18.5498,251311.0
2015-07-07 11:30:00,24.86,24.88,24.76,24.78,85191.0,18.5423,18.5572,18.4677,18.4826,85191.0
2015-07-07 12:00:00,24.78,24.84,24.77,24.8,38936.0,18.4826,18.5274,18.4752,18.4975,38936.0
2015-07-07 12:30:00,24.81,24.86,24.78,24.81,160508.0,18.505,18.5423,18.4826,18.505,160508.0
2015-07-07 13:00:00,24.82,24.9,24.78,24.85,154822.0,18.5125,18.5721,18.4826,18.5348,154822.0
2015-07-07 13:30:00,24.85,24.87,24.82,24.86,90444.0,18.5348,18.5498,18.5125,18.5423,90444.0
2015-07-07 14:00:00,24.86,24.88,24.82,24.84,74844.0,18.5423,18.5572,18.5125,18.5274,74844.0
2015-07-07 14:30:00,24.84,24.95,24.83,24.9,377656.0,18.5274,18.6094,18.5199,18.5721,377656.0
2015-07-07 15:00:00,24.91,25.16,24.9,25.0,389132.0,18.5796,18.7661,18.5721,18.6467,389132.0
2015-07-07 15:30:00,25.01,25.02,24.94,25.0,284968.0,18.6542,18.6616,18.602,18.6467,284968.0
2015-07-08 09:30:00,24.7,24.91,24.56,24.78,231570.0,18.423,18.5796,18.3185,18.4826,231570.0
2015-07-08 10:00:00,24.74,24.89,24.72,24.85,123870.0,18.4528,18.5647,18.4379,18.5348,123870.0
2015-07-08 10:30:00,24.86,25.26,24.74,25.18,169405.0,18.5423,18.8406,18.4528,18.781,169405.0
2015-07-08 11:00:00,25.17,25.25,25.1,25.19,95876.0,18.7735,18.8332,18.7213,18.7884,95876.0
2015-07-08 11:30:00,25.2,25.22,25.08,25.13,45547.0,18.7959,18.8108,18.7064,18.7437,45547.0
2015-07-08 12:00:00,25.12,25.17,25.03,25.03,59974.0,18.7362,18.7735,18.6691,18.6691,59974.0
2015-07-08 12:30:00,25.02,25.19,24.98,25.19,58952.0,18.6616,18.7884,18.6318,18.7884,58952.0
2015-07-08 13:00:00,25.19,25.22,25.09,25.21,71324.0,18.7884,18.8108,18.7138,18.8034,71324.0
2015-07-08 13:30:00,25.21,25.21,25.13,25.18,52223.0,18.8034,18.8034,18.7437,18.781,52223.0
2015-07-08 14:00:00,25.17,25.19,25.07,25.09,79521.0,18.7735,18.7884,18.6989,18.7138,79521.0
2015-07-08 14:30:00,25.09,25.09,24.94,24.97,114080.0,18.7138,18.7138,18.602,18.6243,114080.0
2015-07-08 15:00:00,24.97,25.02,24.95,25.01,169027.0,18.6243,18.6616,18.6094,18.6542,169027.0
2015-07-08 15:30:00,25.0,25.2,24.98,25.17,309850.0,18.6467,18.7959,18.6318,18.7735,309850.0
2015-07-09 09:30:00,25.54,25.69,25.08,25.24,105520.0,19.0495,19.1614,18.7064,18.8257,105520.0
2015-07-09 10:00:00,25.29,25.42,25.2,25.23,73147.0,18.863,18.96,18.7959,18.8183,73147.0
2015-07-09 10:30:00,25.22,25.24,25.06,25.24,56094.0,18.8108,18.8257,18.6915,18.8257,56094.0
2015-07-09 11:00:00,25.24,25.27,25.12,25.17,46852.0,18.8257,18.8481,18.7362,18.7735,46852.0
2015-07-09 11:30:00,25.18,25.21,25.1,25.13,38954.0,18.781,18.8034,18.7213,18.7437,38954.0
2015-07-09 12:00:00,25.11,25.19,25.08,25.17,49632.0,18.7288,18.7884,18.7064,18.7735,49632.0
2015-07-09 12:30:00,25.17,25.23,25.16,25.19,47335.0,18.7735,18.8183,18.7661,18.7884,47335.0
2015-07-09 13:00:00,25.19,25.2,25.13,25.13,45049.0,18.7884,18.7959,18.7437,18.7437,45049.0
2015-07-09 13:30:00,25.12,25.21,25.1,25.19,50700.0,18.7362,18.8034,18.7213,18.7884,50700.0
2015-07-09 14:00:00,25.19,25.2,25.16,25.2,46427.0,18.7884,18.7959,18.7661,18.7959,46427.0
2015-07-09 14:30:00,25.19,25.2,25.14,25.18,66128.0,18.7884,18.7959,18.7511,18.781,66128.0
2015-07-09 15:00:00,25.19,25.19,25.14,25.14,100440.0,18.7884,18.7884,18.7511,18.7511,100440.0
2015-07-09 15:30:00,25.13,25.13,25.04,25.04,194136.0,18.7437,18.7437,18.6766,18.6766,194136.0
2015-07-10 09:30:00,25.43,25.57,25.22,25.36,40155.0,18.9674,19.0719,18.8108,18.9152,40155.0
2015-07-10 10:00:00,25.36,25.47,25.35,25.4,99291.0,18.9152,18.9973,18.9078,18.9451,99291.0
2015-07-10 10:30:00,25.4,25.42,25.3,25.42,89562.0,18.9451,18.96,18.8705,18.96,89562.0
2015-07-10 11:00:00,25.4,25.43,25.28,25.32,49015.0,18.9451,18.9674,18.8556,18.8854,49015.0
2015-07-10 11:30:00,25.32,25.32,25.23,25.26,41146.0,18.8854,18.8854,18.8183,18.8406,41146.0
2015-07-10 12:00:00,25.27,25.27,25.15,25.16,28570.0,18.8481,18.8481,18.7586,18.7661,28570.0
2015-07-10 12:30:00,25.17,25.17,25.07,25.08,17891.0,18.7735,18.7735,18.6989,18.7064,17891.0
2015-07-10 13:00:00,25.1,25.11,25.0,25.08,26872.0,18.7213,18.7288,18.6467,18.7064,26872.0
2015-07-10 13:30:00,25.08,25.13,25.06,25.1,48702.0,18.7064,18.7437,18.6915,18.7213,48702.0
2015-07-10 14:00:00,25.1,25.22,25.1,25.14,34663.0,18.7213,18.8108,18.7213,18.7511,34663.0
2015-07-10 14:30:00,25.14,25.22,25.13,25.21,38875.0,18.7511,18.8108,18.7437,18.8034,38875.0
2015-07-10 15:00:00,25.21,25.28,25.16,25.17,60940.0,18.8034,18.8556,18.7661,18.7735,60940.0
2015-07-10 15:30:00,25.17,25.28,25.17,25.25,190173.0,18.7735,18.8556,18.7735,18.8332,190173.0
2015-07-13 09:30:00,25.45,25.57,25.37,25.46,36245.0,18.9824,19.0719,18.9227,18.9898,36245.0
2015-07-13 10:00:00,25.49,25.69,25.49,25.62,20455.0,19.0122,19.1614,19.0122,19.1092,20455.0
2015-07-13 10:30:00,25.64,25.66,25.55,25.55,105211.0,19.1241,19.139,19.0569,19.0569,105211.0
2015-07-13 11:00:00,25.55,25.65,25.53,25.65,70292.0,19.0569,19.1315,19.042,19.1315,70292.0
2015-07-13 11:30:00,25.65,25.71,25.63,25.69,30675.0,19.1315,19.1763,19.1166,19.1614,30675.0
2015-07-13 12:00:00,25.68,25.73,25.65,25.66,39772.0,19.1539,19.1912,19.1315,19.139,39772.0
2015-07-13 12:30:00,25.66,25.76,25.65,25.73,19559.0,19.139,19.2136,19.1315,19.1912,19559.0
2015-07-13 13:00:00,25.73,25.74,25.7,25.73,14553.0,19.1912,19.1987,19.1688,19.1912,14553.0
2015-07-13 13:30:00,25.72,25.73,25.63,25.65,20235.0,19.1837,19.1912,19.1166,19.1315,20235.0
2015-07-13 14:00:00,25.64,25.69,25.6,25.6,18401.0,19.1241,19.1614,19.0942,19.0942,18401.0
2015-07-13 14:30:00,25.6,25.64,25.56,25.62,17178.0,19.0942,19.1241,19.0644,19.1092,17178.0
2015-07-13 15:00:00,25.62,25.64,25.59,25.62,107050.0,19.1092,19.1241,19.0868,19.1092,107050.0
2015-07-13 15:30:00,25.62,25.65,25.58,25.58,156985.0,19.1092,19.1315,19.0793,19.0793,156985.0
2015-07-14 09:30:00,25.36,25.57,25.36,25.54,27452.0,18.9152,19.0719,18.9152,19.0495,27452.0
2015-07-14 10:00:00,25.53,25.59,25.53,25.58,18164.0,19.042,19.0868,19.042,19.0793,18164.0
2015-07-14 10:30:00,25.61,25.62,25.55,25.56,16033.0,19.1017,19.1092,19.0569,19.0644,16033.0
2015-07-14 11:00:00,25.57,25.6,25.54,25.56,79788.0,19.0719,19.0942,19.0495,19.0644,79788.0
2015-07-14 11:30:00,25.56,25.58,25.52,25.57,32796.0,19.0644,19.0793,19.0346,19.0719,32796.0
2015-07-14 12:00:00,25.57,25.59,25.54,25.57,17201.0,19.0719,19.0868,19.0495,19.0719,17201.0
2015-07-14 12:30:00,25.57,25.62,25.53,25.55,13753.0,19.0719,19.1092,19.042,19.0569,13753.0
2015-07-14 13:00:00,25.56,25.62,25.55,25.62,17171.0,19.0644,19.1092,19.0569,19.1092,17171.0
2015-07-14 13:30:00,25.62,25.63,25.53,25.56,21478.0,19.1092,19.1166,19.042,19.0644,21478.0
2015-07-14 14:00:00,25.57,25.58,25.53,25.57,20444.0,19.0719,19.0793,19.042,19.0719,20444.0
2015-07-14 14:30:00,25.58,25.61,25.47,25.5,165210.0,19.0793,19.1017,18.9973,19.0197,165210.0
2015-07-14 15:00:00,25.51,25.57,25.51,25.57,55586.0,19.0271,19.0719,19.0271,19.0719,55586.0
2015-07-14 15:30:00,25.57,25.61,25.56,25.59,148731.0,19.0719,19.1017,19.0644,19.0868,148731.0
2015-07-15 09:30:00,25.46,25.49,25.05,25.09,46231.0,18.9898,19.0122,18.684,18.7138,46231.0
2015-07-15 10:00:00,25.09,25.16,25.01,25.16,59620.0,18.7138,18.7661,18.6542,18.7661,59620.0
2015-07-15 10:30:00,25.17,25.27,25.16,25.21,32478.0,18.7735,18.8481,18.7661,18.8034,32478.0
2015-07-15 11:00:00,25.21,25.22,25.04,25.09,46931.0,18.8034,18.8108,18.6766,18.7138,46931.0
2015-07-15 11:30:00,25.1,25.11,25.0,25.03,85816.0,18.7213,18.7288,18.6467,18.6691,85816.0
2015-07-15 12:00:00,25.03,25.14,25.02,25.1,34473.0,18.6691,18.7511,18.6616,18.7213,34473.0
2015-07-15 12:30:00,25.11,25.11,25.05,25.08,55970.0,18.7288,18.7288,18.684,18.7064,55970.0
2015-07-15 13:00:00,25.06,25.11,25.04,25.08,47999.0,18.6915,18.7288,18.6766,18.7064,47999.0
2015-07-15 13:30:00,25.07,25.09,25.05,25.06,52044.0,18.6989,18.7138,18.684,18.6915,52044.0
2015-07-15 14:00:00,25.06,25.08,25.02,25.06,67914.0,18.6915,18.7064,18.6616,18.6915,67914.0
2015-07-15 14:30:00,25.06,25.1,24.99,25.1,123269.0,18.6915,18.7213,18.6393,18.7213,123269.0
2015-07-15 15:00:00,25.1,25.12,25.0,25.06,159492.0,18.7213,18.7362,18.6467,18.6915,159492.0
2015-07-15 15:30:00,25.07,25.1,24.95,25.05,341184.0,18.6989,18.7213,18.6094,18.684,341184.0
2015-07-16 09:30:00,25.24,25.24,24.64,24.79,87634.0,18.8257,18.8257,18.3782,18.4901,87634.0
2015-07-16 10:00:00,24.77,24.8,24.61,24.64,87299.0,18.4752,18.4975,18.3558,18.3782,87299.0
2015-07-16 10:30:00,24.65,24.67,24.47,24.48,94566.0,18.3857,18.4006,18.2514,18.2589,94566.0
2015-07-16 11:00:00,24.49,24.69,24.41,24.6,138217.0,18.2663,18.4155,18.2067,18.3484,138217.0
2015-07-16 11:30:00,24.62,24.67,24.59,24.63,56706.0,18.3633,18.4006,18.3409,18.3707,56706.0
2015-07-16 12:00:00,24.64,24.67,24.58,24.6,48089.0,18.3782,18.4006,18.3335,18.3484,48089.0
2015-07-16 12:30:00,24.61,24.7,24.58,24.64,71109.0,18.3558,18.423,18.3335,18.3782,71109.0
2015-07-16 13:00:00,24.64,24.65,24.49,24.52,44809.0,18.3782,18.3857,18.2663,18.2887,44809.0
2015-07-16 13:30:00,24.52,24.52,24.46,24.48,35448.0,18.2887,18.2887,18.244,18.2589,35448.0
2015-07-16 14:00:00,24.49,24.53,24.48,24.5,56151.0,18.2663,18.2962,18.2589,18.2738,56151.0
2015-07-16 14:30:00,24.5,24.53,24.49,24.52,78218.0,18.2738,18.2962,18.2663,18.2887,78218.0
2015-07-16 15:00:00,24.52,24.54,24.44,24.5,142887.0,18.2887,18.3036,18.229,18.2738,142887.0
2015-07-16 15:30:00,24.49,24.52,24.46,24.47,232772.0,18.2663,18.2887,18.244,18.2514,232772.0
2015-07-17 09:30:00,24.49,24.65,24.32,24.38,62214.0,18.2663,18.3857,18.1395,18.1843,62214.0
2015-07-17 10:00:00,24.37,24.41,24.08,24.11,103956.0,18.1768,18.2067,17.9605,17.9829,103956.0
2015-07-17 10:30:00,24.12,24.19,24.09,24.1,66945.0,17.9904,18.0426,17.968,17.9754,66945.0
2015-07-17 11:00:00,24.1,24.22,24.09,24.19,108988.0,17.9754,18.0649,17.968,18.0426,108988.0
2015-07-17 11:30:00,24.18,24.22,24.06,24.11,530241.0,18.0351,18.0649,17.9456,17.9829,530241.0
2015-07-17 12:00:00,24.13,24.16,24.08,24.1,31023.0,17.9978,18.0202,17.9605,17.9754,31023.0
2015-07-17 12:30:00,24.11,24.12,24.08,24.11,37469.0,17.9829,17.9904,17.9605,17.9829,37469.0
2015-07-17 13:00:00,24.11,24.21,24.11,24.17,30929.0,17.9829,18.0575,17.9829,18.0276,30929.0
2015-07-17 13:30:00,24.17,24.21,24.15,24.19,30084.0,18.0276,18.0575,18.0127,18.0426,30084.0
2015-07-17 14:00:00,24.18,24.21,24.15,24.2,26852.0,18.0351,18.0575,18.0127,18.05,26852.0
2015-07-17 14:30:00,24.19,24.22,24.12,24.14,33393.0,18.0426,18.0649,17.9904,18.0053,33393.0
2015-07-17 15:00:00,24.14,24.17,24.13,24.16,50048.0,18.0053,18.0276,17.9978,18.0202,50048.0
2015-07-17 15:30:00,24.16,24.24,24.09,24.2,392375.0,18.0202,18.0799,17.968,18.05,392375.0
2015-07-20 09:30:00,24.28,24.28,23.84,23.84,47930.0,18.1097,18.1097,17.7815,17.7815,47930.0
2015-07-20 10:00:00,23.85,23.89,23.69,23.81,28472.0,17.789,17.8188,17.6696,17.7591,28472.0
2015-07-20 10:30:00,23.82,23.9,23.74,23.82,73405.0,17.7666,17.8263,17.7069,17.7666,73405.0
2015-07-20 11:00:00,23.81,23.92,23.81,23.89,88235.0,17.7591,17.8412,17.7591,17.8188,88235.0
2015-07-20 11:30:00,23.89,23.9,23.83,23.86,231798.0,17.8188,17.8263,17.7741,17.7964,231798.0
2015-07-20 12:00:00,23.85,23.9,23.84,23.9,240464.0,17.789,17.8263,17.7815,17.8263,240464.0
2015-07-20 12:30:00,23.9,23.91,23.73,23.75,39827.0,17.8263,17.8337,17.6995,17.7144,39827.0
2015-07-20 13:00:00,23.73,23.74,23.65,23.67,43373.0,17.6995,17.7069,17.6398,17.6547,43373.0
2015-07-20 13:30:00,23.68,23.74,23.67,23.69,27778.0,17.6622,17.7069,17.6547,17.6696,27778.0
2015-07-20 14:00:00,23.7,23.73,23.69,23.72,28444.0,17.6771,17.6995,17.6696,17.692,28444.0
2015-07-20 14:30:00,23.72,23.74,23.49,23.51,87546.0,17.692,17.7069,17.5205,17.5354,87546.0
2015-07-20 15:00:00,23.51,23.62,23.51,23.56,94729.0,17.5354,17.6174,17.5354,17.5727,94729.0
2015-07-20 15:30:00,23.56,23.73,23.52,23.67,313489.0,17.5727,17.6995,17.5428,17.6547,313489.0
2015-07-21 09:30:00,23.7,24.0,23.51,24.0,39099.0,17.6771,17.9009,17.5354,17.9009,39099.0
2015-07-21 10:00:00,23.98,24.02,23.86,23.92,58428.0,17.8859,17.9158,17.7964,17.8412,58428.0
2015-07-21 10:30:00,23.92,23.92,23.68,23.69,49799.0,17.8412,17.8412,17.6622,17.6696,49799.0
2015-07-21 11:00:00,23.69,23.69,23.38,23.52,71713.0,17.6696,17.6696,17.4384,17.5428,71713.0
2015-07-21 11:30:00,23.52,23.56,23.47,23.54,62065.0,17.5428,17.5727,17.5055,17.5578,62065.0
2015-07-21 12:00:00,23.54,23.68,23.54,23.64,51334.0,17.5578,17.6622,17.5578,17.6323,51334.0
2015-07-21 12:30:00,23.65,23.72,23.63,23.67,28111.0,17.6398,17.692,17.6249,17.6547,28111.0
2015-07-21 13:00:00,23.65,23.65,23.59,23.62,31150.0,17.6398,17.6398,17.595,17.6174,31150.0
2015-07-21 13:30:00,23.61,23.65,23.59,23.65,46134.0,17.61,17.6398,17.595,17.6398,46134.0
2015-07-21 14:00:00,23.64,23.7,23.63,23.67,61812.0,17.6323,17.6771,17.6249,17.6547,61812.0
2015-07-21 14:30:00,23.67,23.7,23.65,23.7,77244.0,17.6547,17.6771,17.6398,17.6771,77244.0
2015-07-21 15:00:00,23.69,23.76,23.67,23.75,191674.0,17.6696,17.7218,17.6547,17.7144,191674.0
2015-07-21 15:30:00,23.75,23.79,23.69,23.74,377628.0,17.7144,17.7442,17.6696,17.7069,377628.0
2015-07-22 09:30:00,23.67,23.79,23.46,23.74,31796.0,17.6547,17.7442,17.4981,17.7069,31796.0
2015-07-22 10:00:00,23.75,23.8,23.69,23.69,27586.0,17.7144,17.7517,17.6696,17.6696,27586.0
2015-07-22 10:30:00,23.69,23.69,23.63,23.65,10512.0,17.6696,17.6696,17.6249,17.6398,10512.0
2015-07-22 11:00:00,23.63,23.64,23.42,23.42,16499.0,17.6249,17.6323,17.4682,17.4682,16499.0
2015-07-22 11:30:00,23.43,23.69,23.43,23.69,44521.0,17.4757,17.6696,17.4757,17.6696,44521.0
2015-07-22 12:00:00,23.68,23.75,23.67,23.73,22956.0,17.6622,17.7144,17.6547,17.6995,22956.0
2015-07-22 12:30:00,23.73,23.76,23.73,23.74,68459.0,17.6995,17.7218,17.6995,17.7069,68459.0
2015-07-22 13:00:00,23.74,23.79,23.68,23.73,80501.0,17.7069,17.7442,17.6622,17.6995,80501.0
2015-07-22 13:30:00,23.73,23.76,23.72,23.73,31642.0,17.6995,17.7218,17.692,17.6995,31642.0
2015-07-22 14:00:00,23.72,23.72,23.56,23.68,31008.0,17.692,17.692,17.5727,17.6622,31008.0
2015-07-22 14:30:00,23.67,23.68,23.62,23.63,21292.0,17.6547,17.6622,17.6174,17.6249,21292.0
2015-07-22 15:00:00,23.63,23.72,23.61,23.69,71016.0,17.6249,17.692,17.61,17.6696,71016.0
2015-07-22 15:30:00,23.7,23.71,23.61,23.67,124160.0,17.6771,17.6845,17.61,17.6547,124160.0
2015-07-23 09:30:00,23.76,23.86,23.52,23.56,33600.0,17.7218,17.7964,17.5428,17.5727,33600.0
2015-07-23 10:00:00,23.56,23.56,23.43,23.52,21577.0,17.5727,17.5727,17.4757,17.5428,21577.0
2015-07-23 10:30:00,23.52,23.73,23.5,23.73,37364.0,17.5428,17.6995,17.5279,17.6995,37364.0
2015-07-23 11:00:00,23.72,23.77,23.51,23.54,83380.0,17.692,17.7293,17.5354,17.5578,83380.0
2015-07-23 11:30:00,23.54,23.6,23.42,23.6,85842.0,17.5578,17.6025,17.4682,17.6025,85842.0
2015-07-23 12:00:00,23.59,23.63,23.53,23.57,110123.0,17.595,17.6249,17.5503,17.5801,110123.0
2015-07-23 12:30:00,23.57,23.62,23.5,23.57,108885.0,17.5801,17.6174,17.5279,17.5801,108885.0
2015-07-23 13:00:00,23.57,23.57,23.4,23.52,44360.0,17.5801,17.5801,17.4533,17.5428,44360.0
2015-07-23 13:30:00,23.52,23.57,23.47,23.51,48940.0,17.5428,17.5801,17.5055,17.5354,48940.0
2015-07-23 14:00:00,23.52,23.55,23.49,23.52,44048.0,17.5428,17.5652,17.5205,17.5428,44048.0
2015-07-23 14:30:00,23.53,23.55,23.48,23.5,34574.0,17.5503,17.5652,17.513,17.5279,34574.0
2015-07-23 15:00:00,23.5,23.51,23.48,23.49,72747.0,17.5279,17.5354,17.513,17.5205,72747.0
2015-07-23 15:30:00,23.48,23.5,23.4,23.48,124794.0,17.513,17.5279,17.4533,17.513,124794.0
2015-07-24 09:30:00,23.33,23.49,23.15,23.3,51695.0,17.4011,17.5205,17.2669,17.3787,51695.0
2015-07-24 10:00:00,23.3,23.46,23.25,23.36,36021.0,17.3787,17.4981,17.3414,17.4235,36021.0
2015-07-24 10:30:00,23.36,23.37,23.23,23.26,44425.0,17.4235,17.431,17.3265,17.3489,44425.0
2015-07-24 11:00:00,23.25,23.28,23.19,23.21,55555.0,17.3414,17.3638,17.2967,17.3116,55555.0
2015-07-24 11:30:00,23.22,23.26,23.18,23.24,38196.0,17.3191,17.3489,17.2892,17.334,38196.0
2015-07-24 12:00:00,23.24,23.25,23.19,23.21,32421.0,17.334,17.3414,17.2967,17.3116,32421.0
2015-07-24 12:30:00,23.22,23.24,23.11,23.12,45423.0,17.3191,17.334,17.237,17.2445,45423.0
2015-07-24 13:00:00,23.13,23.2,22.92,22.93,101479.0,17.2519,17.3042,17.0953,17.1028,101479.0
2015-07-24 13:30:00,22.94,22.96,22.8,22.81,88201.0,17.1102,17.1251,17.0058,17.0133,88201.0
2015-07-24 14:00:00,22.8,22.81,22.75,22.78,67092.0,17.0058,17.0133,16.9685,16.9909,67092.0
2015-07-24 14:30:00,22.79,22.79,22.65,22.74,82474.0,16.9983,16.9983,16.8939,16.9611,82474.0
2015-07-24 15:00:00,22.73,22.85,22.69,22.79,104892.0,16.9536,17.0431,16.9238,16.9983,104892.0
2015-07-24 15:30:00,22.78,22.82,22.7,22.73,220535.0,16.9909,17.0207,16.9312,16.9536,220535.0
2015-07-27 09:30:00,22.66,22.75,22.39,22.48,55860.0,16.9014,16.9685,16.7,16.7671,55860.0
2015-07-27 10:00:00,22.45,22.56,22.45,22.54,33464.0,16.7448,16.8268,16.7448,16.8119,33464.0
2015-07-27 10:30:00,22.57,22.63,22.45,22.5,48864.0,16.8343,16.879,16.7448,16.782,48864.0
2015-07-27 11:00:00,22.5,22.59,22.44,22.56,39310.0,16.782,16.8492,16.7373,16.8268,39310.0
2015-07-27 11:30:00,22.56,22.58,22.39,22.48,49030.0,16.8268,16.8417,16.7,16.7671,49030.0
2015-07-27 12:00:00,22.49,22.51,22.38,22.42,31656.0,16.7746,16.7895,16.6925,16.7224,31656.0
2015-07-27 12:30:00,22.42,22.43,22.34,22.36,33474.0,16.7224,16.7298,16.6627,16.6776,33474.0
2015-07-27 13:00:00,22.36,22.49,22.35,22.44,42483.0,16.6776,16.7746,16.6702,16.7373,42483.0
2015-07-27 13:30:00,22.44,22.5,22.38,22.49,40991.0,16.7373,16.782,16.6925,16.7746,40991.0
2015-07-27 14:00:00,22.49,22.52,22.36,22.4,40595.0,16.7746,16.797,16.6776,16.7075,40595.0
2015-07-27 14:30:00,22.42,22.49,22.41,22.47,31025.0,16.7224,16.7746,16.7149,16.7597,31025.0
2015-07-27 15:00:00,22.47,22.47,22.36,22.41,78686.0,16.7597,16.7597,16.6776,16.7149,78686.0
2015-07-27 15:30:00,22.41,22.42,22.27,22.39,170128.0,16.7149,16.7224,16.6105,16.7,170128.0
2015-07-28 09:30:00,22.42,22.57,22.17,22.39,50547.0,16.7224,16.8343,16.5359,16.7,50547.0
2015-07-28 10:00:00,22.36,22.38,22.25,22.3,45573.0,16.6776,16.6925,16.5956,16.6329,45573.0
2015-07-28 10:30:00,22.31,22.53,22.27,22.53,72678.0,16.6403,16.8044,16.6105,16.8044,72678.0
2015-07-28 11:00:00,22.56,22.6,22.45,22.53,46771.0,16.8268,16.8566,16.7448,16.8044,46771.0
2015-07-28 11:30:00,22.52,22.57,22.5,22.53,32556.0,16.797,16.8343,16.782,16.8044,32556.0
2015-07-28 12:00:00,22.53,22.54,22.44,22.47,29078.0,16.8044,16.8119,16.7373,16.7597,29078.0
2015-07-28 12:30:00,22.48,22.48,22.38,22.43,36235.0,16.7671,16.7671,16.6925,16.7298,36235.0
2015-07-28 13:00:00,22.42,22.53,22.42,22.53,26331.0,16.7224,16.8044,16.7224,16.8044,26331.0
2015-07-28 13:30:00,22.54,22.63,22.53,22.62,58833.0,16.8119,16.879,16.8044,16.8716,58833.0
2015-07-28 14:00:00,22.61,22.71,22.6,22.66,47327.0,16.8641,16.9387,16.8566,16.9014,47327.0
2015-07-28 14:30:00,22.66,22.68,22.59,22.64,47201.0,16.9014,16.9163,16.8492,16.8865,47201.0
2015-07-28 15:00:00,22.64,22.72,22.63,22.69,59288.0,16.8865,16.9461,16.879,16.9238,59288.0
2015-07-28 15:30:00,22.69,22.74,22.67,22.74,179101.0,16.9238,16.9611,16.9088,16.9611,179101.0
2015-07-29 09:30:00,22.97,22.97,22.67,22.89,83206.0,17.1326,17.1326,16.9088,17.0729,83206.0
2015-07-29 10:00:00,22.87,23.0,22.81,22.92,98112.0,17.058,17.155,17.0133,17.0953,98112.0
2015-07-29 10:30:00,22.92,23.08,22.92,23.0,80360.0,17.0953,17.2147,17.0953,17.155,80360.0
2015-07-29 11:00:00,22.99,23.24,22.98,23.05,60483.0,17.1475,17.334,17.1401,17.1923,60483.0
2015-07-29 11:30:00,23.05,23.11,22.98,23.11,58323.0,17.1923,17.237,17.1401,17.237,58323.0
2015-07-29 12:00:00,23.12,23.14,22.97,23.0,39203.0,17.2445,17.2594,17.1326,17.155,39203.0
2015-07-29 12:30:00,23.01,23.04,22.97,23.0,37118.0,17.1624,17.1848,17.1326,17.155,37118.0
2015-07-29 13:00:00,23.0,23.14,23.0,23.07,31931.0,17.155,17.2594,17.155,17.2072,31931.0
2015-07-29 13:30:00,23.07,23.09,23.04,23.04,37221.0,17.2072,17.2221,17.1848,17.1848,37221.0
2015-07-29 14:00:00,23.04,23.18,23.03,23.12,54181.0,17.1848,17.2892,17.1774,17.2445,54181.0
2015-07-29 14:30:00,23.1,23.21,23.1,23.18,130142.0,17.2296,17.3116,17.2296,17.2892,130142.0
2015-07-29 15:00:00,23.19,23.22,23.11,23.21,95265.0,17.2967,17.3191,17.237,17.3116,95265.0
2015-07-29 15:30:00,23.21,23.28,23.13,23.2,217936.0,17.3116,17.3638,17.2519,17.3042,217936.0
2015-07-30 09:30:00,23.06,23.21,22.85,22.96,57214.0,17.1997,17.3116,17.0431,17.1251,57214.0
2015-07-30 10:00:00,22.93,23.1,22.92,23.1,41482.0,17.1028,17.2296,17.0953,17.2296,41482.0
2015-07-30 10:30:00,23.11,23.16,22.99,23.01,39626.0,17.237,17.2743,17.1475,17.1624,39626.0
2015-07-30 11:00:00,22.99,23.05,22.96,22.99,48403.0,17.1475,17.1923,17.1251,17.1475,48403.0
2015-07-30 11:30:00,23.0,23.16,22.98,23.16,44025.0,17.155,17.2743,17.1401,17.2743,44025.0
2015-07-30 12:00:00,23.15,23.21,23.13,23.19,68167.0,17.2669,17.3116,17.2519,17.2967,68167.0
2015-07-30 12:30:00,23.19,23.26,22.98,23.03,59115.0,17.2967,17.3489,17.1401,17.1774,59115.0
2015-07-30 13:00:00,23.02,23.08,22.99,23.06,33606.0,17.1699,17.2147,17.1475,17.1997,33606.0
2015-07-30 13:30:00,23.05,23.14,23.05,23.14,55235.0,17.1923,17.2594,17.1923,17.2594,55235.0
2015-07-30 14:00:00,23.14,23.16,23.09,23.1,58928.0,17.2594,17.2743,17.2221,17.2296,58928.0
2015-07-30 14:30:00,23.09,23.18,23.09,23.16,60087.0,17.2221,17.2892,17.2221,17.2743,60087.0
2015-07-30 15:00:00,23.15,23.16,23.02,23.04,77576.0,17.2669,17.2743,17.1699,17.1848,77576.0
2015-07-30 15:30:00,23.04,23.05,22.97,23.02,181671.0,17.1848,17.1923,17.1326,17.1699,181671.0
2015-07-31 09:30:00,23.03,24.0,22.0,22.28,225060.0,17.1774,17.9009,16.4091,16.618,225060.0
2015-07-31 10:00:00,22.29,22.51,22.2,22.43,501311.0,16.6254,16.7895,16.5583,16.7298,501311.0
2015-07-31 10:30:00,22.43,22.84,22.41,22.49,190919.0,16.7298,17.0356,16.7149,16.7746,190919.0
2015-07-31 11:00:00,22.5,22.57,22.41,22.53,103193.0,16.782,16.8343,16.7149,16.8044,103193.0
2015-07-31 11:30:00,22.55,22.68,22.53,22.64,122358.0,16.8193,16.9163,16.8044,16.8865,122358.0
2015-07-31 12:00:00,22.66,22.76,22.64,22.74,117591.0,16.9014,16.976,16.8865,16.9611,117591.0
2015-07-31 12:30:00,22.74,22.85,22.7,22.79,156976.0,16.9611,17.0431,16.9312,16.9983,156976.0
2015-07-31 13:00:00,22.78,22.79,22.63,22.73,111366.0,16.9909,16.9983,16.879,16.9536,111366.0
2015-07-31 13:30:00,22.74,22.79,22.64,22.66,99417.0,16.9611,16.9983,16.8865,16.9014,99417.0
2015-07-31 14:00:00,22.66,23.11,22.66,23.03,188939.0,16.9014,17.237,16.9014,17.1774,188939.0
2015-07-31 14:30:00,23.01,23.19,22.94,23.04,134612.0,17.1624,17.2967,17.1102,17.1848,134612.0
2015-07-31 15:00:00,23.03,23.06,22.87,22.92,185556.0,17.1774,17.1997,17.058,17.0953,185556.0
2015-07-31 15:30:00,22.92,23.02,22.92,22.99,373276.0,17.0953,17.1699,17.0953,17.1475,373276.0
2015-08-03 09:30:00,23.03,23.03,22.53,22.58,64331.0,17.1774,17.1774,16.8044,16.8417,64331.0
2015-08-03 10:00:00,22.59,22.65,22.44,22.48,32915.0,16.8492,16.8939,16.7373,16.7671,32915.0
2015-08-03 10:30:00,22.45,22.67,22.41,22.63,48281.0,16.7448,16.9088,16.7149,16.879,48281.0
2015-08-03 11:00:00,22.64,22.72,22.62,22.68,33288.0,16.8865,16.9461,16.8716,16.9163,33288.0
2015-08-03 11:30:00,22.7,22.72,22.46,22.49,108885.0,16.9312,16.9461,16.7522,16.7746,108885.0
2015-08-03 12:00:00,22.49,22.54,22.41,22.5,151960.0,16.7746,16.8119,16.7149,16.782,151960.0
2015-08-03 12:30:00,22.49,22.5,22.27,22.32,175993.0,16.7746,16.782,16.6105,16.6478,175993.0
2015-08-03 13:00:00,22.32,22.32,22.23,22.26,63132.0,16.6478,16.6478,16.5807,16.603,63132.0
2015-08-03 13:30:00,22.26,22.47,22.23,22.34,76986.0,16.603,16.7597,16.5807,16.6627,76986.0
2015-08-03 14:00:00,22.33,22.41,22.27,22.3,77479.0,16.6552,16.7149,16.6105,16.6329,77479.0
2015-08-03 14:30:00,22.3,22.5,22.29,22.39,73771.0,16.6329,16.782,16.6254,16.7,73771.0
2015-08-03 15:00:00,22.38,22.47,22.32,22.46,62585.0,16.6925,16.7597,16.6478,16.7522,62585.0
2015-08-03 15:30:00,22.46,22.54,22.37,22.41,220315.0,16.7522,16.8119,16.6851,16.7149,220315.0
2015-08-04 09:30:00,22.48,22.77,22.33,22.71,50988.0,16.7671,16.9834,16.6552,16.9387,50988.0
2015-08-04 10:00:00,22.71,22.8,22.59,22.77,80776.0,16.9387,17.0058,16.8492,16.9834,80776.0
2015-08-04 10:30:00,22.76,22.76,22.58,22.62,64625.0,16.976,16.976,16.8417,16.8716,64625.0
2015-08-04 11:00:00,22.65,22.7,22.61,22.67,37395.0,16.8939,16.9312,16.8641,16.9088,37395.0
2015-08-04 11:30:00,22.67,22.67,22.6,22.62,41491.0,16.9088,16.9088,16.8566,16.8716,41491.0
2015-08-04 12:00:00,22.62,22.62,22.51,22.55,54861.0,16.8716,16.8716,16.7895,16.8193,54861.0
2015-08-04 12:30:00,22.56,22.61,22.5,22.55,47700.0,16.8268,16.8641,16.782,16.8193,47700.0
2015-08-04 13:00:00,22.53,22.65,22.49,22.62,55856.0,16.8044,16.8939,16.7746,16.8716,55856.0
2015-08-04 13:30:00,22.62,22.65,22.47,22.5,41725.0,16.8716,16.8939,16.7597,16.782,41725.0
2015-08-04 14:00:00,22.51,22.55,22.29,22.43,77442.0,16.7895,16.8193,16.6254,16.7298,77442.0
2015-08-04 14:30:00,22.44,22.55,22.42,22.48,80978.0,16.7373,16.8193,16.7224,16.7671,80978.0
2015-08-04 15:00:00,22.47,22.56,22.42,22.47,87099.0,16.7597,16.8268,16.7224,16.7597,87099.0
2015-08-04 15:30:00,22.47,22.52,22.39,22.47,202001.0,16.7597,16.797,16.7,16.7597,202001.0
2015-08-05 09:30:00,22.7,22.98,22.56,22.82,86757.0,16.9312,17.1401,16.8268,17.0207,86757.0
2015-08-05 10:00:00,22.84,23.04,22.84,23.01,88221.0,17.0356,17.1848,17.0356,17.1624,88221.0
2015-08-05 10:30:00,23.01,23.05,22.87,22.88,54745.0,17.1624,17.1923,17.058,17.0655,54745.0
2015-08-05 11:00:00,22.87,22.99,22.86,22.95,49170.0,17.058,17.1475,17.0506,17.1177,49170.0
2015-08-05 11:30:00,22.94,22.96,22.81,22.91,116589.0,17.1102,17.1251,17.0133,17.0879,116589.0
2015-08-05 12:00:00,22.9,22.91,22.63,22.66,132810.0,17.0804,17.0879,16.879,16.9014,132810.0
2015-08-05 12:30:00,22.65,22.74,22.64,22.68,41923.0,16.8939,16.9611,16.8865,16.9163,41923.0
2015-08-05 13:00:00,22.68,22.69,22.47,22.5,51548.0,16.9163,16.9238,16.7597,16.782,51548.0
2015-08-05 13:30:00,22.5,22.5,22.4,22.46,49054.0,16.782,16.782,16.7075,16.7522,49054.0
2015-08-05 14:00:00,22.45,22.5,22.39,22.48,42220.0,16.7448,16.782,16.7,16.7671,42220.0
2015-08-05 14:30:00,22.48,22.56,22.42,22.42,35509.0,16.7671,16.8268,16.7224,16.7224,35509.0
2015-08-05 15:00:00,22.43,22.57,22.42,22.53,46793.0,16.7298,16.8343,16.7224,16.8044,46793.0
2015-08-05 15:30:00,22.53,22.55,22.48,22.5,117998.0,16.8044,16.8193,16.7671,16.782,117998.0
2015-08-06 09:30:00,22.96,23.17,22.42,22.6,100615.0,17.2772,17.4352,16.8708,17.0063,100615.0
2015-08-06 10:00:00,22.6,22.81,22.55,22.79,88187.0,17.0063,17.1643,16.9686,17.1492,88187.0
2015-08-06 10:30:00,22.8,22.94,22.76,22.84,72941.0,17.1568,17.2621,17.1267,17.1869,72941.0
2015-08-06 11:00:00,22.84,22.88,22.72,22.74,82667.0,17.1869,17.217,17.0966,17.1116,82667.0
2015-08-06 11:30:00,22.74,22.78,22.68,22.69,57183.0,17.1116,17.1417,17.0665,17.074,57183.0
2015-08-06 12:00:00,22.68,22.76,22.62,22.73,51565.0,17.0665,17.1267,17.0213,17.1041,51565.0
2015-08-06 12:30:00,22.74,22.74,22.6,22.62,45562.0,17.1116,17.1116,17.0063,17.0213,45562.0
2015-08-06 13:00:00,22.61,22.68,22.6,22.65,46683.0,17.0138,17.0665,17.0063,17.0439,46683.0
2015-08-06 13:30:00,22.67,22.67,22.52,22.56,44145.0,17.0589,17.0589,16.9461,16.9762,44145.0
2015-08-06 14:00:00,22.57,22.57,22.4,22.51,51087.0,16.9837,16.9837,16.8558,16.9385,51087.0
2015-08-06 14:30:00,22.51,22.52,22.43,22.44,40050.0,16.9385,16.9461,16.8783,16.8859,40050.0
2015-08-06 15:00:00,22.44,22.55,22.43,22.51,63048.0,16.8859,16.9686,16.8783,16.9385,63048.0
2015-08-06 15:30:00,22.49,22.59,22.42,22.53,149307.0,16.9235,16.9987,16.8708,16.9536,149307.0
2015-08-07 09:30:00,22.55,22.75,22.24,22.41,51384.0,16.9686,17.1191,16.7354,16.8633,51384.0
2015-08-07 10:00:00,22.39,22.4,22.23,22.26,18199.0,16.8482,16.8558,16.7279,16.7504,18199.0
2015-08-07 10:30:00,22.27,22.37,22.22,22.24,41213.0,16.7579,16.8332,16.7203,16.7354,41213.0
2015-08-07 11:00:00,22.21,22.28,22.1,22.12,22503.0,16.7128,16.7655,16.63,16.6451,22503.0
2015-08-07 11:30:00,22.12,22.2,22.07,22.11,24599.0,16.6451,16.7053,16.6075,16.6376,24599.0
2015-08-07 12:00:00,22.13,22.15,22.02,22.04,37950.0,16.6526,16.6677,16.5698,16.5849,37950.0
2015-08-07 12:30:00,22.04,22.04,21.95,21.98,34035.0,16.5849,16.5849,16.5172,16.5397,34035.0
2015-08-07 13:00:00,21.99,21.99,21.86,21.91,35263.0,16.5473,16.5473,16.4494,16.4871,35263.0
2015-08-07 13:30:00,21.91,21.93,21.79,21.8,44403.0,16.4871,16.5021,16.3968,16.4043,44403.0
2015-08-07 14:00:00,21.79,21.83,21.75,21.8,25278.0,16.3968,16.4269,16.3667,16.4043,25278.0
2015-08-07 14:30:00,21.8,21.8,21.73,21.75,33450.0,16.4043,16.4043,16.3516,16.3667,33450.0
2015-08-07 15:00:00,21.75,21.75,21.59,21.63,61834.0,16.3667,16.3667,16.2463,16.2764,61834.0
2015-08-07 15:30:00,21.64,21.65,21.55,21.61,161326.0,16.2839,16.2914,16.2162,16.2613,161326.0
2015-08-10 09:30:00,21.88,21.94,21.52,21.55,96903.0,16.4645,16.5096,16.1936,16.2162,96903.0
2015-08-10 10:00:00,21.55,21.82,21.55,21.77,66789.0,16.2162,16.4193,16.2162,16.3817,66789.0
2015-08-10 10:30:00,21.77,21.78,21.63,21.68,49802.0,16.3817,16.3892,16.2764,16.314,49802.0
2015-08-10 11:00:00,21.67,21.75,21.6,21.61,44433.0,16.3065,16.3667,16.2538,16.2613,44433.0
2015-08-10 11:30:00,21.62,21.72,21.58,21.67,51856.0,16.2688,16.3441,16.2387,16.3065,51856.0
2015-08-10 12:00:00,21.68,21.78,21.66,21.71,29171.0,16.314,16.3892,16.2989,16.3366,29171.0
2015-08-10 12:30:00,21.72,21.89,21.72,21.89,32754.0,16.3441,16.472,16.3441,16.472,32754.0
2015-08-10 13:00:00,21.9,21.94,21.8,21.82,50208.0,16.4795,16.5096,16.4043,16.4193,50208.0
2015-08-10 13:30:00,21.83,21.96,21.82,21.86,43734.0,16.4269,16.5247,16.4193,16.4494,43734.0
2015-08-10 14:00:00,21.87,21.96,21.82,21.93,59220.0,16.457,16.5247,16.4193,16.5021,59220.0
2015-08-10 14:30:00,21.94,21.94,21.81,21.92,62376.0,16.5096,16.5096,16.4118,16.4946,62376.0
2015-08-10 15:00:00,21.93,21.95,21.88,21.95,69162.0,16.5021,16.5172,16.4645,16.5172,69162.0
2015-08-10 15:30:00,21.96,21.99,21.91,21.95,196242.0,16.5247,16.5473,16.4871,16.5172,196242.0
2015-08-11 09:30:00,21.78,21.78,21.47,21.53,42727.0,16.3892,16.3892,16.156,16.2011,42727.0
2015-08-11 10:00:00,21.53,21.67,21.43,21.55,32285.0,16.2011,16.3065,16.1259,16.2162,32285.0
2015-08-11 10:30:00,21.55,21.57,21.46,21.49,53948.0,16.2162,16.2312,16.1484,16.171,53948.0
2015-08-11 11:00:00,21.51,21.51,21.21,21.23,61533.0,16.1861,16.1861,15.9603,15.9754,61533.0
2015-08-11 11:30:00,21.23,21.39,21.21,21.34,59394.0,15.9754,16.0958,15.9603,16.0581,59394.0
2015-08-11 12:00:00,21.35,21.51,21.35,21.4,79525.0,16.0657,16.1861,16.0657,16.1033,79525.0
2015-08-11 12:30:00,21.41,21.42,21.29,21.3,71632.0,16.1108,16.1183,16.0205,16.028,71632.0
2015-08-11 13:00:00,21.3,21.3,21.18,21.23,70486.0,16.028,16.028,15.9377,15.9754,70486.0
2015-08-11 13:30:00,21.24,21.33,21.2,21.2,34451.0,15.9829,16.0506,15.9528,15.9528,34451.0
2015-08-11 14:00:00,21.2,21.33,21.18,21.31,62666.0,15.9528,16.0506,15.9377,16.0356,62666.0
2015-08-11 14:30:00,21.31,21.38,21.22,21.24,75988.0,16.0356,16.0882,15.9678,15.9829,75988.0
2015-08-11 15:00:00,21.26,21.3,21.21,21.29,80283.0,15.9979,16.028,15.9603,16.0205,80283.0
2015-08-11 15:30:00,21.29,21.36,21.27,21.31,177480.0,16.0205,16.0732,16.0055,16.0356,177480.0
2015-08-12 09:30:00,21.19,21.26,20.93,21.05,58015.0,15.9453,15.9979,15.7496,15.8399,58015.0
2015-08-12 10:00:00,21.04,21.04,20.73,20.88,62151.0,15.8324,15.8324,15.5991,15.712,62151.0
2015-08-12 10:30:00,20.87,20.89,20.75,20.76,50273.0,15.7045,15.7195,15.6142,15.6217,50273.0
2015-08-12 11:00:00,20.78,20.88,20.76,20.76,40811.0,15.6367,15.712,15.6217,15.6217,40811.0
2015-08-12 11:30:00,20.78,20.92,20.78,20.92,70678.0,15.6367,15.7421,15.6367,15.7421,70678.0
2015-08-12 12:00:00,20.91,20.99,20.87,20.96,24100.0,15.7346,15.7948,15.7045,15.7722,24100.0
2015-08-12 12:30:00,20.96,21.04,20.88,20.88,54793.0,15.7722,15.8324,15.712,15.712,54793.0
2015-08-12 13:00:00,20.89,20.95,20.85,20.89,78658.0,15.7195,15.7647,15.6894,15.7195,78658.0
2015-08-12 13:30:00,20.89,20.93,20.86,20.9,104140.0,15.7195,15.7496,15.6969,15.727,104140.0
2015-08-12 14:00:00,20.92,20.94,20.83,20.83,81046.0,15.7421,15.7571,15.6744,15.6744,81046.0
2015-08-12 14:30:00,20.84,21.03,20.83,21.03,120826.0,15.6819,15.8249,15.6744,15.8249,120826.0
2015-08-12 15:00:00,21.03,21.03,20.97,21.01,64612.0,15.8249,15.8249,15.7797,15.8098,64612.0
2015-08-12 15:30:00,21.01,21.03,20.84,20.87,229479.0,15.8098,15.8249,15.6819,15.7045,229479.0
2015-08-13 09:30:00,20.9,21.16,20.67,20.78,47001.0,15.727,15.9227,15.554,15.6367,47001.0
2015-08-13 10:00:00,20.8,20.8,20.65,20.71,61854.0,15.6518,15.6518,15.5389,15.5841,61854.0
2015-08-13 10:30:00,20.69,20.74,20.64,20.65,34241.0,15.569,15.6066,15.5314,15.5389,34241.0
2015-08-13 11:00:00,20.66,20.68,20.52,20.63,55293.0,15.5464,15.5615,15.4411,15.5239,55293.0
2015-08-13 11:30:00,20.63,20.68,20.6,20.61,60373.0,15.5239,15.5615,15.5013,15.5088,60373.0
2015-08-13 12:00:00,20.61,20.71,20.6,20.7,24021.0,15.5088,15.5841,15.5013,15.5765,24021.0
2015-08-13 12:30:00,20.7,20.72,20.65,20.7,31258.0,15.5765,15.5916,15.5389,15.5765,31258.0
2015-08-13 13:00:00,20.7,20.73,20.66,20.73,40115.0,15.5765,15.5991,15.5464,15.5991,40115.0
2015-08-13 13:30:00,20.72,20.73,20.66,20.69,66691.0,15.5916,15.5991,15.5464,15.569,66691.0
2015-08-13 14:00:00,20.69,20.8,20.68,20.79,55600.0,15.569,15.6518,15.5615,15.6443,55600.0
2015-08-13 14:30:00,20.8,20.82,20.74,20.77,41766.0,15.6518,15.6668,15.6066,15.6292,41766.0
2015-08-13 15:00:00,20.77,20.79,20.67,20.72,91429.0,15.6292,15.6443,15.554,15.5916,91429.0
2015-08-13 15:30:00,20.72,20.76,20.67,20.74,254892.0,15.5916,15.6217,15.554,15.6066,254892.0
2015-08-14 09:30:00,20.75,20.95,20.75,20.84,37654.0,15.6142,15.7647,15.6142,15.6819,37654.0
2015-08-14 10:00:00,20.82,20.93,20.82,20.87,32745.0,15.6668,15.7496,15.6668,15.7045,32745.0
2015-08-14 10:30:00,20.86,20.88,20.67,20.71,88725.0,15.6969,15.712,15.554,15.5841,88725.0
2015-08-14 11:00:00,20.7,20.78,20.65,20.76,90641.0,15.5765,15.6367,15.5389,15.6217,90641.0
2015-08-14 11:30:00,20.76,20.92,20.76,20.85,31827.0,15.6217,15.7421,15.6217,15.6894,31827.0
2015-08-14 12:00:00,20.84,20.87,20.82,20.87,16270.0,15.6819,15.7045,15.6668,15.7045,16270.0
2015-08-14 12:30:00,20.87,20.9,20.84,20.89,45039.0,15.7045,15.727,15.6819,15.7195,45039.0
2015-08-14 13:00:00,20.87,20.97,20.87,20.92,94607.0,15.7045,15.7797,15.7045,15.7421,94607.0
2015-08-14 13:30:00,20.92,20.93,20.88,20.92,19645.0,15.7421,15.7496,15.712,15.7421,19645.0
2015-08-14 14:00:00,20.93,20.93,20.9,20.92,15012.0,15.7496,15.7496,15.727,15.7421,15012.0
2015-08-14 14:30:00,20.91,20.92,20.81,20.86,40914.0,15.7346,15.7421,15.6593,15.6969,40914.0
2015-08-14 15:00:00,20.86,20.92,20.86,20.91,66886.0,15.6969,15.7421,15.6969,15.7346,66886.0
2015-08-14 15:30:00,20.9,20.97,20.9,20.94,219401.0,15.727,15.7797,15.727,15.7571,219401.0
2015-08-17 09:30:00,20.9,20.9,20.66,20.75,31452.0,15.727,15.727,15.5464,15.6142,31452.0
2015-08-17 10:00:00,20.79,20.89,20.71,20.78,86334.0,15.6443,15.7195,15.5841,15.6367,86334.0
2015-08-17 10:30:00,20.77,20.89,20.67,20.88,51367.0,15.6292,15.7195,15.554,15.712,51367.0
2015-08-17 11:00:00,20.89,20.96,20.81,20.95,75492.0,15.7195,15.7722,15.6593,15.7647,75492.0
2015-08-17 11:30:00,20.95,20.95,20.88,20.93,26381.0,15.7647,15.7647,15.712,15.7496,26381.0
2015-08-17 12:00:00,20.94,21.03,20.94,21.02,22596.0,15.7571,15.8249,15.7571,15.8173,22596.0
2015-08-17 12:30:00,21.02,21.03,20.94,20.97,20343.0,15.8173,15.8249,15.7571,15.7797,20343.0
2015-08-17 13:00:00,20.98,21.03,20.98,21.03,105037.0,15.7872,15.8249,15.7872,15.8249,105037.0
2015-08-17 13:30:00,21.03,21.11,21.01,21.04,42807.0,15.8249,15.8851,15.8098,15.8324,42807.0
2015-08-17 14:00:00,21.05,21.09,21.03,21.08,111651.0,15.8399,15.87,15.8249,15.8625,111651.0
2015-08-17 14:30:00,21.09,21.09,21.05,21.07,32764.0,15.87,15.87,15.8399,15.855,32764.0
2015-08-17 15:00:00,21.08,21.18,21.06,21.15,104161.0,15.8625,15.9377,15.8474,15.9152,104161.0
2015-08-17 15:30:00,21.16,21.26,21.1,21.24,385243.0,15.9227,15.9979,15.8775,15.9829,385243.0
2015-08-18 09:30:00,21.3,21.31,20.95,21.0,59040.0,16.028,16.0356,15.7647,15.8023,59040.0
2015-08-18 10:00:00,21.01,21.08,20.98,21.04,30721.0,15.8098,15.8625,15.7872,15.8324,30721.0
2015-08-18 10:30:00,21.03,21.06,20.98,21.05,29465.0,15.8249,15.8474,15.7872,15.8399,29465.0
2015-08-18 11:00:00,21.06,21.07,20.88,20.9,32663.0,15.8474,15.855,15.712,15.727,32663.0
2015-08-18 11:30:00,20.88,20.89,20.8,20.82,21425.0,15.712,15.7195,15.6518,15.6668,21425.0
2015-08-18 12:00:00,20.81,20.87,20.78,20.85,24479.0,15.6593,15.7045,15.6367,15.6894,24479.0
2015-08-18 12:30:00,20.84,20.85,20.72,20.72,24419.0,15.6819,15.6894,15.5916,15.5916,24419.0
2015-08-18 13:00:00,20.71,20.74,20.67,20.71,19687.0,15.5841,15.6066,15.554,15.5841,19687.0
2015-08-18 13:30:00,20.71,20.74,20.69,20.72,17974.0,15.5841,15.6066,15.569,15.5916,17974.0
2015-08-18 14:00:00,20.72,20.78,20.69,20.76,19115.0,15.5916,15.6367,15.569,15.6217,19115.0
2015-08-18 14:30:00,20.76,20.76,20.68,20.72,29551.0,15.6217,15.6217,15.5615,15.5916,29551.0
2015-08-18 15:00:00,20.72,20.77,20.71,20.72,41569.0,15.5916,15.6292,15.5841,15.5916,41569.0
2015-08-18 15:30:00,20.72,20.74,20.66,20.72,121031.0,15.5916,15.6066,15.5464,15.5916,121031.0
2015-08-19 09:30:00,20.67,20.94,20.25,20.35,40703.0,15.554,15.7571,15.2379,15.3132,40703.0
2015-08-19 10:00:00,20.33,20.57,20.3,20.47,38004.0,15.2981,15.4787,15.2755,15.4035,38004.0
2015-08-19 10:30:00,20.45,20.45,20.2,20.22,63012.0,15.3884,15.3884,15.2003,15.2153,63012.0
2015-08-19 11:00:00,20.24,20.3,20.15,20.17,69211.0,15.2304,15.2755,15.1627,15.1777,69211.0
2015-08-19 11:30:00,20.17,20.19,20.1,20.19,32750.0,15.1777,15.1928,15.125,15.1928,32750.0
2015-08-19 12:00:00,20.19,20.3,20.14,20.3,54744.0,15.1928,15.2755,15.1551,15.2755,54744.0
2015-08-19 12:30:00,20.3,20.36,20.23,20.27,34449.0,15.2755,15.3207,15.2229,15.253,34449.0
2015-08-19 13:00:00,20.27,20.35,20.26,20.31,20099.0,15.253,15.3132,15.2454,15.2831,20099.0
2015-08-19 13:30:00,20.3,20.4,20.24,20.35,23981.0,15.2755,15.3508,15.2304,15.3132,23981.0
2015-08-19 14:00:00,20.34,20.54,20.34,20.48,36045.0,15.3056,15.4561,15.3056,15.411,36045.0
2015-08-19 14:30:00,20.48,20.48,20.32,20.36,41240.0,15.411,15.411,15.2906,15.3207,41240.0
2015-08-19 15:00:00,20.35,20.42,20.34,20.39,43919.0,15.3132,15.3658,15.3056,15.3433,43919.0
2015-08-19 15:30:00,20.39,20.41,20.3,20.32,148600.0,15.3433,15.3583,15.2755,15.2906,148600.0
2015-08-20 09:30:00,20.19,20.4,20.1,20.28,45620.0,15.1928,15.3508,15.125,15.2605,45620.0
2015-08-20 10:00:00,20.33,20.33,20.03,20.07,56790.0,15.2981,15.2981,15.0724,15.1025,56790.0
2015-08-20 10:30:00,20.08,20.4,20.07,20.3,31591.0,15.11,15.3508,15.1025,15.2755,31591.0
2015-08-20 11:00:00,20.29,20.31,20.15,20.25,20068.0,15.268,15.2831,15.1627,15.2379,20068.0
2015-08-20 11:30:00,20.26,20.26,20.17,20.21,38298.0,15.2454,15.2454,15.1777,15.2078,38298.0
2015-08-20 12:00:00,20.21,20.24,20.11,20.14,38898.0,15.2078,15.2304,15.1326,15.1551,38898.0
2015-08-20 12:30:00,20.14,20.21,20.06,20.19,68885.0,15.1551,15.2078,15.0949,15.1928,68885.0
2015-08-20 13:00:00,20.19,20.2,20.1,20.16,36753.0,15.1928,15.2003,15.125,15.1702,36753.0
2015-08-20 13:30:00,20.16,20.18,20.01,20.1,44885.0,15.1702,15.1852,15.0573,15.125,44885.0
2015-08-20 14:00:00,20.11,20.12,20.0,20.01,44569.0,15.1326,15.1401,15.0498,15.0573,44569.0
2015-08-20 14:30:00,20.01,20.05,19.99,20.01,49993.0,15.0573,15.0874,15.0423,15.0573,49993.0
2015-08-20 15:00:00,20.01,20.08,20.01,20.07,40903.0,15.0573,15.11,15.0573,15.1025,40903.0
2015-08-20 15:30:00,20.07,20.11,19.96,19.96,110372.0,15.1025,15.1326,15.0197,15.0197,110372.0
2015-08-21 09:30:00,19.68,20.19,19.58,20.16,154968.0,14.809,15.1928,14.7338,15.1702,154968.0
2015-08-21 10:00:00,20.14,20.23,20.11,20.12,101761.0,15.1551,15.2229,15.1326,15.1401,101761.0
2015-08-21 10:30:00,20.12,20.13,19.9,19.97,98084.0,15.1401,15.1476,14.9745,15.0272,98084.0
2015-08-21 11:00:00,19.97,19.97,19.81,19.91,77235.0,15.0272,15.0272,14.9068,14.9821,77235.0
2015-08-21 11:30:00,19.9,20.12,19.85,20.11,70165.0,14.9745,15.1401,14.9369,15.1326,70165.0
2015-08-21 12:00:00,20.11,20.22,20.07,20.09,36125.0,15.1326,15.2153,15.1025,15.1175,36125.0
2015-08-21 12:30:00,20.09,20.14,19.96,20.0,39911.0,15.1175,15.1551,15.0197,15.0498,39911.0
2015-08-21 13:00:00,19.96,20.07,19.92,20.05,33566.0,15.0197,15.1025,14.9896,15.0874,33566.0
2015-08-21 13:30:00,20.05,20.08,19.99,20.08,29087.0,15.0874,15.11,15.0423,15.11,29087.0
2015-08-21 14:00:00,20.09,20.1,19.94,19.98,29931.0,15.1175,15.125,15.0046,15.0347,29931.0
2015-08-21 14:30:00,19.99,20.02,19.81,19.87,31921.0,15.0423,15.0648,14.9068,14.952,31921.0
2015-08-21 15:00:00,19.87,19.94,19.84,19.91,140199.0,14.952,15.0046,14.9294,14.9821,140199.0
2015-08-21 15:30:00,19.89,20.03,19.87,19.94,292031.0,14.967,15.0724,14.952,15.0046,292031.0
2015-08-24 09:30:00,19.0,19.56,18.7,19.12,127878.0,14.2973,14.7187,14.0716,14.3876,127878.0
2015-08-24 10:00:00,19.1,19.66,19.05,19.48,76510.0,14.3726,14.794,14.3349,14.6585,76510.0
2015-08-24 10:30:00,19.47,19.61,19.33,19.58,128051.0,14.651,14.7563,14.5456,14.7338,128051.0
2015-08-24 11:00:00,19.59,19.64,19.46,19.47,83085.0,14.7413,14.7789,14.6435,14.651,83085.0
2015-08-24 11:30:00,19.47,19.74,19.46,19.71,67133.0,14.651,14.8542,14.6435,14.8316,67133.0
2015-08-24 12:00:00,19.72,19.9,19.63,19.89,55676.0,14.8391,14.9745,14.7714,14.967,55676.0
2015-08-24 12:30:00,19.88,20.05,19.86,19.99,119520.0,14.9595,15.0874,14.9444,15.0423,119520.0
2015-08-24 13:00:00,20.01,20.08,19.96,20.04,59669.0,15.0573,15.11,15.0197,15.0799,59669.0
2015-08-24 13:30:00,20.01,20.01,19.74,19.76,104390.0,15.0573,15.0573,14.8542,14.8692,104390.0
2015-08-24 14:00:00,19.77,19.78,19.58,19.6,40454.0,14.8767,14.8842,14.7338,14.7488,40454.0
2015-08-24 14:30:00,19.62,19.64,19.35,19.36,84028.0,14.7639,14.7789,14.5607,14.5682,84028.0
2015-08-24 15:00:00,19.36,19.45,19.24,19.26,76686.0,14.5682,14.6359,14.4779,14.493,76686.0
2015-08-24 15:30:00,19.25,19.59,19.21,19.25,224430.0,14.4854,14.7413,14.4553,14.4854,224430.0
2015-08-25 09:30:00,20.11,20.13,19.26,19.33,85360.0,15.1326,15.1476,14.493,14.5456,85360.0
2015-08-25 10:00:00,19.31,19.4,19.19,19.25,51356.0,14.5306,14.5983,14.4403,14.4854,51356.0
2015-08-25 10:30:00,19.24,19.34,19.21,19.22,73221.0,14.4779,14.5532,14.4553,14.4629,73221.0
2015-08-25 11:00:00,19.23,19.42,19.21,19.29,30025.0,14.4704,14.6134,14.4553,14.5155,30025.0
2015-08-25 11:30:00,19.25,19.31,19.05,19.11,146386.0,14.4854,14.5306,14.3349,14.3801,146386.0
2015-08-25 12:00:00,19.13,19.19,19.08,19.09,41978.0,14.3951,14.4403,14.3575,14.365,41978.0
2015-08-25 12:30:00,19.09,19.11,18.95,18.95,74862.0,14.365,14.3801,14.2597,14.2597,74862.0
2015-08-25 13:00:00,18.95,19.0,18.84,18.85,358421.0,14.2597,14.2973,14.1769,14.1844,358421.0
2015-08-25 13:30:00,18.85,19.05,18.83,19.0,75750.0,14.1844,14.3349,14.1694,14.2973,75750.0
2015-08-25 14:00:00,19.0,19.08,18.96,19.07,46403.0,14.2973,14.3575,14.2672,14.35,46403.0
2015-08-25 14:30:00,19.09,19.09,18.97,19.02,31566.0,14.365,14.365,14.2747,14.3124,31566.0
2015-08-25 15:00:00,19.04,19.06,18.9,18.91,78927.0,14.3274,14.3425,14.2221,14.2296,78927.0
2015-08-25 15:30:00,18.91,18.93,18.71,18.77,277235.0,14.2296,14.2446,14.0791,14.1242,277235.0
2015-08-26 09:30:00,19.2,19.27,18.62,18.73,105571.0,14.4478,14.5005,14.0114,14.0941,105571.0
2015-08-26 10:00:00,18.73,18.92,18.7,18.89,89229.0,14.0941,14.2371,14.0716,14.2145,89229.0
2015-08-26 10:30:00,18.86,19.08,18.8,18.89,80142.0,14.192,14.3575,14.1468,14.2145,80142.0
2015-08-26 11:00:00,18.9,18.96,18.82,18.96,54590.0,14.2221,14.2672,14.1619,14.2672,54590.0
2015-08-26 11:30:00,18.96,18.96,18.77,18.87,30773.0,14.2672,14.2672,14.1242,14.1995,30773.0
2015-08-26 12:00:00,18.86,18.89,18.77,18.78,26417.0,14.192,14.2145,14.1242,14.1318,26417.0
2015-08-26 12:30:00,18.77,18.81,18.71,18.81,26124.0,14.1242,14.1543,14.0791,14.1543,26124.0
2015-08-26 13:00:00,18.81,18.85,18.69,18.81,47105.0,14.1543,14.1844,14.064,14.1543,47105.0
2015-08-26 13:30:00,18.81,18.88,18.75,18.82,44879.0,14.1543,14.207,14.1092,14.1619,44879.0
2015-08-26 14:00:00,18.83,18.83,18.61,18.65,63587.0,14.1694,14.1694,14.0038,14.0339,63587.0
2015-08-26 14:30:00,18.66,18.81,18.63,18.77,49260.0,14.0415,14.1543,14.0189,14.1242,49260.0
2015-08-26 15:00:00,18.78,18.85,18.69,18.8,99797.0,14.1318,14.1844,14.064,14.1468,99797.0
2015-08-26 15:30:00,18.79,18.9,18.75,18.8,274190.0,14.1393,14.2221,14.1092,14.1468,274190.0
2015-08-27 09:30:00,19.15,19.53,19.15,19.42,106365.0,14.4102,14.6961,14.4102,14.6134,106365.0
2015-08-27 10:00:00,19.41,19.47,19.23,19.36,98994.0,14.6058,14.651,14.4704,14.5682,98994.0
2015-08-27 10:30:00,19.36,19.61,19.32,19.61,98153.0,14.5682,14.7563,14.5381,14.7563,98153.0
2015-08-27 11:00:00,19.61,19.73,19.58,19.67,125393.0,14.7563,14.8466,14.7338,14.8015,125393.0
2015-08-27 11:30:00,19.67,19.68,19.47,19.66,60512.0,14.8015,14.809,14.651,14.794,60512.0
2015-08-27 12:00:00,19.66,19.8,19.65,19.73,38957.0,14.794,14.8993,14.7864,14.8466,38957.0
2015-08-27 12:30:00,19.74,19.75,19.66,19.75,54899.0,14.8542,14.8617,14.794,14.8617,54899.0
2015-08-27 13:00:00,19.75,19.9,19.71,19.86,71560.0,14.8617,14.9745,14.8316,14.9444,71560.0
2015-08-27 13:30:00,19.86,19.9,19.79,19.86,108834.0,14.9444,14.9745,14.8918,14.9444,108834.0
2015-08-27 14:00:00,19.85,19.86,19.6,19.63,78626.0,14.9369,14.9444,14.7488,14.7714,78626.0
2015-08-27 14:30:00,19.65,19.7,19.48,19.48,89965.0,14.7864,14.8241,14.6585,14.6585,89965.0
2015-08-27 15:00:00,19.5,19.55,19.23,19.52,221300.0,14.6736,14.7112,14.4704,14.6886,221300.0
2015-08-27 15:30:00,19.52,19.68,19.42,19.64,490136.0,14.6886,14.809,14.6134,14.7789,490136.0
2015-08-28 09:30:00,19.6,19.85,19.52,19.78,61385.0,14.7488,14.9369,14.6886,14.8842,61385.0
2015-08-28 10:00:00,19.8,20.06,19.69,20.02,85266.0,14.8993,15.0949,14.8165,15.0648,85266.0
2015-08-28 10:30:00,20.05,20.06,19.86,19.88,26633.0,15.0874,15.0949,14.9444,14.9595,26633.0
2015-08-28 11:00:00,19.89,20.02,19.88,20.02,32180.0,14.967,15.0648,14.9595,15.0648,32180.0
2015-08-28 11:30:00,20.02,20.06,19.88,19.9,25703.0,15.0648,15.0949,14.9595,14.9745,25703.0
2015-08-28 12:00:00,19.89,19.97,19.88,19.96,20653.0,14.967,15.0272,14.9595,15.0197,20653.0
2015-08-28 12:30:00,19.97,20.04,19.93,19.99,59501.0,15.0272,15.0799,14.9971,15.0423,59501.0
2015-08-28 13:00:00,19.98,20.0,19.89,19.9,38587.0,15.0347,15.0498,14.967,14.9745,38587.0
2015-08-28 13:30:00,19.9,19.94,19.79,19.88,54606.0,14.9745,15.0046,14.8918,14.9595,54606.0
2015-08-28 14:00:00,19.86,19.93,19.77,19.83,21298.0,14.9444,14.9971,14.8767,14.9219,21298.0
2015-08-28 14:30:00,19.84,19.85,19.75,19.79,31158.0,14.9294,14.9369,14.8617,14.8918,31158.0
2015-08-28 15:00:00,19.79,19.82,19.71,19.75,69949.0,14.8918,14.9143,14.8316,14.8617,69949.0
2015-08-28 15:30:00,19.76,19.8,19.61,19.79,268812.0,14.8692,14.8993,14.7563,14.8918,268812.0
2015-08-31 09:30:00,19.75,20.35,19.59,19.68,46624.0,14.8617,15.3132,14.7413,14.809,46624.0
2015-08-31 10:00:00,19.64,19.97,19.63,19.93,62418.0,14.7789,15.0272,14.7714,14.9971,62418.0
2015-08-31 10:30:00,19.93,19.98,19.72,19.72,57445.0,14.9971,15.0347,14.8391,14.8391,57445.0
2015-08-31 11:00:00,19.73,20.03,19.68,19.98,88760.0,14.8466,15.0724,14.809,15.0347,88760.0
2015-08-31 11:30:00,19.98,20.2,19.98,20.08,75908.0,15.0347,15.2003,15.0347,15.11,75908.0
2015-08-31 12:00:00,20.08,20.2,20.08,20.15,30897.0,15.11,15.2003,15.11,15.1627,30897.0
2015-08-31 12:30:00,20.14,20.16,20.09,20.15,36530.0,15.1551,15.1702,15.1175,15.1627,36530.0
2015-08-31 13:00:00,20.15,20.17,20.04,20.04,49387.0,15.1627,15.1777,15.0799,15.0799,49387.0
2015-08-31 13:30:00,20.04,20.09,19.98,20.09,52564.0,15.0799,15.1175,15.0347,15.1175,52564.0
2015-08-31 14:00:00,20.1,20.1,19.91,20.03,49808.0,15.125,15.125,14.9821,15.0724,49808.0
2015-08-31 14:30:00,20.03,20.05,19.89,19.92,60997.0,15.0724,15.0874,14.967,14.9896,60997.0
2015-08-31 15:00:00,19.92,20.02,19.92,19.95,65843.0,14.9896,15.0648,14.9896,15.0122,65843.0
2015-08-31 15:30:00,19.95,20.07,19.9,19.95,333566.0,15.0122,15.1025,14.9745,15.0122,333566.0
2015-09-01 09:30:00,19.68,19.83,19.43,19.5,143816.0,14.809,14.9219,14.6209,14.6736,143816.0
2015-09-01 10:00:00,19.49,19.59,19.41,19.52,64084.0,14.666,14.7413,14.6058,14.6886,64084.0
2015-09-01 10:30:00,19.52,19.61,19.39,19.52,64799.0,14.6886,14.7563,14.5908,14.6886,64799.0
2015-09-01 11:00:00,19.51,19.7,19.47,19.59,69502.0,14.6811,14.8241,14.651,14.7413,69502.0
2015-09-01 11:30:00,19.6,19.65,19.55,19.61,46156.0,14.7488,14.7864,14.7112,14.7563,46156.0
2015-09-01 12:00:00,19.62,19.71,19.54,19.64,46671.0,14.7639,14.8316,14.7037,14.7789,46671.0
2015-09-01 12:30:00,19.64,19.71,19.44,19.48,69735.0,14.7789,14.8316,14.6284,14.6585,69735.0
2015-09-01 13:00:00,19.49,19.65,19.49,19.62,36300.0,14.666,14.7864,14.666,14.7639,36300.0
2015-09-01 13:30:00,19.6,19.75,19.58,19.74,86606.0,14.7488,14.8617,14.7338,14.8542,86606.0
2015-09-01 14:00:00,19.73,19.8,19.67,19.75,108128.0,14.8466,14.8993,14.8015,14.8617,108128.0
2015-09-01 14:30:00,19.75,19.86,19.75,19.77,153803.0,14.8617,14.9444,14.8617,14.8767,153803.0
2015-09-01 15:00:00,19.76,19.8,19.72,19.75,316457.0,14.8692,14.8993,14.8391,14.8617,316457.0
2015-09-01 15:30:00,19.75,19.77,19.59,19.66,469271.0,14.8617,14.8767,14.7413,14.794,469271.0
2015-09-02 09:30:00,19.75,19.99,18.68,18.98,861584.0,14.8617,15.0423,14.0565,14.2823,861584.0
2015-09-02 10:00:00,18.99,19.26,18.83,18.97,399952.0,14.2898,14.493,14.1694,14.2747,399952.0
2015-09-02 10:30:00,18.96,19.17,18.93,19.09,274946.0,14.2672,14.4252,14.2446,14.365,274946.0
2015-09-02 11:00:00,19.09,19.12,18.9,19.03,222300.0,14.365,14.3876,14.2221,14.3199,222300.0
2015-09-02 11:30:00,19.04,19.1,18.99,19.05,136436.0,14.3274,14.3726,14.2898,14.3349,136436.0
2015-09-02 12:00:00,19.05,19.05,18.86,18.89,111133.0,14.3349,14.3349,14.192,14.2145,111133.0
2015-09-02 12:30:00,18.89,18.91,18.61,18.65,218520.0,14.2145,14.2296,14.0038,14.0339,218520.0
2015-09-02 13:00:00,18.65,18.69,18.56,18.58,239578.0,14.0339,14.064,13.9662,13.9813,239578.0
2015-09-02 13:30:00,18.58,18.67,18.52,18.59,482245.0,13.9813,14.049,13.9361,13.9888,482245.0
2015-09-02 14:00:00,18.6,18.61,18.25,18.3,416216.0,13.9963,14.0038,13.7329,13.7706,416216.0
2015-09-02 14:30:00,18.3,18.36,18.22,18.29,541866.0,13.7706,13.8157,13.7104,13.763,541866.0
2015-09-02 15:00:00,18.29,18.3,18.21,18.26,848534.0,13.763,13.7706,13.7028,13.7405,848534.0
2015-09-02 15:30:00,18.26,18.5,18.25,18.49,1390787.0,13.7405,13.9211,13.7329,13.9135,1390787.0
2015-09-03 09:30:00,18.72,19.06,18.55,18.99,636094.0,14.0866,14.3425,13.9587,14.2898,636094.0
2015-09-03 10:00:00,19.04,19.2,18.94,19.07,356554.0,14.3274,14.4478,14.2522,14.35,356554.0
2015-09-03 10:30:00,19.08,19.24,19.0,19.17,224764.0,14.3575,14.4779,14.2973,14.4252,224764.0
2015-09-03 11:00:00,19.17,19.2,18.95,19.07,142518.0,14.4252,14.4478,14.2597,14.35,142518.0
2015-09-03 11:30:00,19.08,19.08,18.88,19.0,275320.0,14.3575,14.3575,14.207,14.2973,275320.0
2015-09-03 12:00:00,18.99,19.01,18.95,18.98,493943.0,14.2898,14.3048,14.2597,14.2823,493943.0
2015-09-03 12:30:00,18.97,18.98,18.75,18.81,831716.0,14.2747,14.2823,14.1092,14.1543,831716.0
2015-09-03 13:00:00,18.82,18.93,18.7,18.88,490535.0,14.1619,14.2446,14.0716,14.207,490535.0
2015-09-03 13:30:00,18.86,18.93,18.82,18.85,110421.0,14.192,14.2446,14.1619,14.1844,110421.0
2015-09-03 14:00:00,18.84,18.88,18.79,18.84,196245.0,14.1769,14.207,14.1393,14.1769,196245.0
2015-09-03 14:30:00,18.83,18.91,18.83,18.88,166649.0,14.1694,14.2296,14.1694,14.207,166649.0
2015-09-03 15:00:00,18.89,18.91,18.84,18.88,375206.0,14.2145,14.2296,14.1769,14.207,375206.0
2015-09-03 15:30:00,18.87,18.94,18.83,18.92,623678.0,14.1995,14.2522,14.1694,14.2371,623678.0
2015-09-04 09:30:00,18.67,18.78,18.56,18.77,292674.0,14.049,14.1318,13.9662,14.1242,292674.0
2015-09-04 10:00:00,18.77,19.08,18.76,19.02,630750.0,14.1242,14.3575,14.1167,14.3124,630750.0
2015-09-04 10:30:00,19.02,19.15,19.01,19.09,531837.0,14.3124,14.4102,14.3048,14.365,531837.0
2015-09-04 11:00:00,19.08,19.11,19.05,19.07,273502.0,14.3575,14.3801,14.3349,14.35,273502.0
2015-09-04 11:30:00,19.07,19.1,18.94,19.0,499298.0,14.35,14.3726,14.2522,14.2973,499298.0
2015-09-04 12:00:00,19.0,19.05,18.98,19.02,214701.0,14.2973,14.3349,14.2823,14.3124,214701.0
2015-09-04 12:30:00,19.01,19.07,19.0,19.04,126210.0,14.3048,14.35,14.2973,14.3274,126210.0
2015-09-04 13:00:00,19.04,19.1,19.03,19.08,95490.0,14.3274,14.3726,14.3199,14.3575,95490.0
2015-09-04 13:30:00,19.08,19.11,19.04,19.07,123441.0,14.3575,14.3801,14.3274,14.35,123441.0
2015-09-04 14:00:00,19.06,19.1,18.98,19.07,242251.0,14.3425,14.3726,14.2823,14.35,242251.0
2015-09-04 14:30:00,19.07,19.12,19.07,19.1,259536.0,14.35,14.3876,14.35,14.3726,259536.0
2015-09-04 15:00:00,19.1,19.1,18.96,18.98,340136.0,14.3726,14.3726,14.2672,14.2823,340136.0
2015-09-04 15:30:00,18.99,19.09,18.98,19.06,503086.0,14.2898,14.365,14.2823,14.3425,503086.0
2015-09-08 09:30:00,19.5,19.7,19.33,19.37,85133.0,14.6736,14.8241,14.5456,14.5757,85133.0
2015-09-08 10:00:00,19.37,19.38,19.23,19.33,141473.0,14.5757,14.5833,14.4704,14.5456,141473.0
2015-09-08 10:30:00,19.36,19.49,19.3,19.45,69306.0,14.5682,14.666,14.5231,14.6359,69306.0
2015-09-08 11:00:00,19.46,19.64,19.36,19.53,143747.0,14.6435,14.7789,14.5682,14.6961,143747.0
2015-09-08 11:30:00,19.53,19.75,19.53,19.74,103977.0,14.6961,14.8617,14.6961,14.8542,103977.0
2015-09-08 12:00:00,19.75,19.75,19.57,19.63,93318.0,14.8617,14.8617,14.7262,14.7714,93318.0
2015-09-08 12:30:00,19.63,19.84,19.63,19.76,209406.0,14.7714,14.9294,14.7714,14.8692,209406.0
2015-09-08 13:00:00,19.76,19.76,19.58,19.61,64794.0,14.8692,14.8692,14.7338,14.7563,64794.0
2015-09-08 13:30:00,19.61,19.73,19.6,19.69,70175.0,14.7563,14.8466,14.7488,14.8165,70175.0
2015-09-08 14:00:00,19.68,19.71,19.62,19.69,118756.0,14.809,14.8316,14.7639,14.8165,118756.0
2015-09-08 14:30:00,19.7,19.73,19.66,19.68,105693.0,14.8241,14.8466,14.794,14.809,105693.0
2015-09-08 15:00:00,19.68,19.73,19.66,19.68,140395.0,14.809,14.8466,14.794,14.809,140395.0
2015-09-08 15:30:00,19.68,19.74,19.64,19.68,398931.0,14.809,14.8542,14.7789,14.809,398931.0
2015-09-09 09:30:00,20.3,20.46,19.87,20.19,196898.0,15.2755,15.3959,14.952,15.1928,196898.0
2015-09-09 10:00:00,20.19,20.29,20.04,20.17,274241.0,15.1928,15.268,15.0799,15.1777,274241.0
2015-09-09 10:30:00,20.18,20.19,19.83,19.85,116722.0,15.1852,15.1928,14.9219,14.9369,116722.0
2015-09-09 11:00:00,19.89,19.97,19.87,19.9,57221.0,14.967,15.0272,14.952,14.9745,57221.0
2015-09-09 11:30:00,19.9,19.97,19.86,19.94,63239.0,14.9745,15.0272,14.9444,15.0046,63239.0
2015-09-09 12:00:00,19.95,20.02,19.87,19.95,54327.0,15.0122,15.0648,14.952,15.0122,54327.0
2015-09-09 12:30:00,19.96,20.04,19.77,19.77,57259.0,15.0197,15.0799,14.8767,14.8767,57259.0
2015-09-09 13:00:00,19.79,19.8,19.62,19.64,60279.0,14.8918,14.8993,14.7639,14.7789,60279.0
2015-09-09 13:30:00,19.63,19.63,19.46,19.47,85549.0,14.7714,14.7714,14.6435,14.651,85549.0
2015-09-09 14:00:00,19.47,19.66,19.44,19.66,140172.0,14.651,14.794,14.6284,14.794,140172.0
2015-09-09 14:30:00,19.65,19.72,19.58,19.63,93142.0,14.7864,14.8391,14.7338,14.7714,93142.0
2015-09-09 15:00:00,19.62,19.72,19.58,19.65,87390.0,14.7639,14.8391,14.7338,14.7864,87390.0
2015-09-09 15:30:00,19.65,19.66,19.5,19.55,351037.0,14.7864,14.794,14.6736,14.7112,351037.0
2015-09-10 09:30:00,19.46,19.65,19.27,19.35,133715.0,14.6435,14.7864,14.5005,14.5607,133715.0
2015-09-10 10:00:00,19.37,19.37,19.29,19.33,105261.0,14.5757,14.5757,14.5155,14.5456,105261.0
2015-09-10 10:30:00,19.34,19.59,19.33,19.5,143866.0,14.5532,14.7413,14.5456,14.6736,143866.0
2015-09-10 11:00:00,19.49,19.49,19.37,19.41,116137.0,14.666,14.666,14.5757,14.6058,116137.0
2015-09-10 11:30:00,19.41,19.52,19.38,19.51,167109.0,14.6058,14.6886,14.5833,14.6811,167109.0
2015-09-10 12:00:00,19.51,19.67,19.47,19.57,85976.0,14.6811,14.8015,14.651,14.7262,85976.0
2015-09-10 12:30:00,19.56,19.57,19.46,19.49,50043.0,14.7187,14.7262,14.6435,14.666,50043.0
2015-09-10 13:00:00,19.48,19.5,19.35,19.41,133658.0,14.6585,14.6736,14.5607,14.6058,133658.0
2015-09-10 13:30:00,19.41,19.46,19.35,19.38,112670.0,14.6058,14.6435,14.5607,14.5833,112670.0
2015-09-10 14:00:00,19.38,19.43,19.35,19.43,223865.0,14.5833,14.6209,14.5607,14.6209,223865.0
2015-09-10 14:30:00,19.43,19.43,19.29,19.3,742362.0,14.6209,14.6209,14.5155,14.5231,742362.0
2015-09-10 15:00:00,19.3,19.31,19.24,19.25,175365.0,14.5231,14.5306,14.4779,14.4854,175365.0
2015-09-10 15:30:00,19.25,19.29,19.19,19.24,409390.0,14.4854,14.5155,14.4403,14.4779,409390.0
2015-09-11 09:30:00,19.06,19.65,19.02,19.06,48620.0,14.3425,14.7864,14.3124,14.3425,48620.0
2015-09-11 10:00:00,19.06,19.09,19.02,19.03,78927.0,14.3425,14.365,14.3124,14.3199,78927.0
2015-09-11 10:30:00,19.03,19.05,19.01,19.03,51288.0,14.3199,14.3349,14.3048,14.3199,51288.0
2015-09-11 11:00:00,19.02,19.05,18.92,19.04,1065936.0,14.3124,14.3349,14.2371,14.3274,1065936.0
2015-09-11 11:30:00,19.05,19.35,19.04,19.33,94410.0,14.3349,14.5607,14.3274,14.5456,94410.0
2015-09-11 12:00:00,19.34,19.41,19.32,19.33,56422.0,14.5532,14.6058,14.5381,14.5456,56422.0
2015-09-11 12:30:00,19.33,19.37,19.25,19.25,53809.0,14.5456,14.5757,14.4854,14.4854,53809.0
2015-09-11 13:00:00,19.27,19.27,19.15,19.18,38292.0,14.5005,14.5005,14.4102,14.4328,38292.0
2015-09-11 13:30:00,19.18,19.2,19.09,19.09,55323.0,14.4328,14.4478,14.365,14.365,55323.0
2015-09-11 14:00:00,19.09,19.15,19.09,19.15,23763.0,14.365,14.4102,14.365,14.4102,23763.0
2015-09-11 14:30:00,19.15,19.24,19.14,19.19,41250.0,14.4102,14.4779,14.4027,14.4403,41250.0
2015-09-11 15:00:00,19.2,19.2,19.11,19.14,60587.0,14.4478,14.4478,14.3801,14.4027,60587.0
2015-09-11 15:30:00,19.13,19.13,19.02,19.11,364050.0,14.3951,14.3951,14.3124,14.3801,364050.0
2015-09-14 09:30:00,19.04,19.26,18.78,19.0,74728.0,14.3274,14.493,14.1318,14.2973,74728.0
2015-09-14 10:00:00,19.0,19.0,18.8,18.81,94455.0,14.2973,14.2973,14.1468,14.1543,94455.0
2015-09-14 10:30:00,18.82,18.99,18.81,18.91,130276.0,14.1619,14.2898,14.1543,14.2296,130276.0
2015-09-14 11:00:00,18.92,18.93,18.86,18.91,237177.0,14.2371,14.2446,14.192,14.2296,237177.0
2015-09-14 11:30:00,18.91,18.92,18.81,18.86,245394.0,14.2296,14.2371,14.1543,14.192,245394.0
2015-09-14 12:00:00,18.86,18.87,18.84,18.84,77919.0,14.192,14.1995,14.1769,14.1769,77919.0
2015-09-14 12:30:00,18.85,18.87,18.83,18.85,87860.0,14.1844,14.1995,14.1694,14.1844,87860.0
2015-09-14 13:00:00,18.84,18.86,18.83,18.83,141198.0,14.1769,14.192,14.1694,14.1694,141198.0
2015-09-14 13:30:00,18.84,18.86,18.82,18.83,64779.0,14.1769,14.192,14.1619,14.1694,64779.0
2015-09-14 14:00:00,18.84,18.85,18.76,18.82,147102.0,14.1769,14.1844,14.1167,14.1619,147102.0
2015-09-14 14:30:00,18.82,18.9,18.81,18.88,396392.0,14.1619,14.2221,14.1543,14.207,396392.0
2015-09-14 15:00:00,18.88,18.88,18.77,18.83,218599.0,14.207,14.207,14.1242,14.1694,218599.0
2015-09-14 15:30:00,18.84,18.9,18.82,18.88,654030.0,14.1769,14.2221,14.1619,14.207,654030.0
2015-09-15 09:30:00,18.94,18.95,18.81,18.89,203049.0,14.2522,14.2597,14.1543,14.2145,203049.0
2015-09-15 10:00:00,18.9,19.02,18.83,18.89,227606.0,14.2221,14.3124,14.1694,14.2145,227606.0
2015-09-15 10:30:00,18.89,19.05,18.89,18.91,327372.0,14.2145,14.3349,14.2145,14.2296,327372.0
2015-09-15 11:00:00,18.91,18.95,18.78,18.8,123225.0,14.2296,14.2597,14.1318,14.1468,123225.0
2015-09-15 11:30:00,18.79,18.81,18.73,18.77,60299.0,14.1393,14.1543,14.0941,14.1242,60299.0
2015-09-15 12:00:00,18.76,18.84,18.75,18.79,118640.0,14.1167,14.1769,14.1092,14.1393,118640.0
2015-09-15 12:30:00,18.79,18.79,18.6,18.68,184126.0,14.1393,14.1393,13.9963,14.0565,184126.0
2015-09-15 13:00:00,18.67,18.74,18.63,18.7,180343.0,14.049,14.1017,14.0189,14.0716,180343.0
2015-09-15 13:30:00,18.7,18.79,18.65,18.7,117931.0,14.0716,14.1393,14.0339,14.0716,117931.0
2015-09-15 14:00:00,18.69,18.8,18.68,18.78,123167.0,14.064,14.1468,14.0565,14.1318,123167.0
2015-09-15 14:30:00,18.79,18.87,18.74,18.86,157655.0,14.1393,14.1995,14.1017,14.192,157655.0
2015-09-15 15:00:00,18.86,19.07,18.82,19.05,302767.0,14.192,14.35,14.1619,14.3349,302767.0
2015-09-15 15:30:00,19.05,19.06,18.77,18.83,562145.0,14.3349,14.3425,14.1242,14.1694,562145.0
2015-09-16 09:30:00,18.83,18.92,18.67,18.68,139312.0,14.1694,14.2371,14.049,14.0565,139312.0
2015-09-16 10:00:00,18.68,18.8,18.64,18.79,172378.0,14.0565,14.1468,14.0264,14.1393,172378.0
2015-09-16 10:30:00,18.79,18.8,18.68,18.76,125534.0,14.1393,14.1468,14.0565,14.1167,125534.0
2015-09-16 11:00:00,18.75,18.88,18.71,18.84,329669.0,14.1092,14.207,14.0791,14.1769,329669.0
2015-09-16 11:30:00,18.84,18.85,18.51,18.66,273784.0,14.1769,14.1844,13.9286,14.0415,273784.0
2015-09-16 12:00:00,18.67,18.79,18.64,18.69,94530.0,14.049,14.1393,14.0264,14.064,94530.0
2015-09-16 12:30:00,18.69,18.8,18.64,18.75,106883.0,14.064,14.1468,14.0264,14.1092,106883.0
2015-09-16 13:00:00,18.74,18.86,18.7,18.74,146964.0,14.1017,14.192,14.0716,14.1017,146964.0
2015-09-16 13:30:00,18.74,18.8,18.7,18.8,76208.0,14.1017,14.1468,14.0716,14.1468,76208.0
2015-09-16 14:00:00,18.81,18.85,18.74,18.76,109939.0,14.1543,14.1844,14.1017,14.1167,109939.0
2015-09-16 14:30:00,18.75,18.86,18.73,18.86,119468.0,14.1092,14.192,14.0941,14.192,119468.0
2015-09-16 15:00:00,18.86,18.91,18.76,18.89,162377.0,14.192,14.2296,14.1167,14.2145,162377.0
2015-09-16 15:30:00,18.9,18.91,18.78,18.84,516031.0,14.2221,14.2296,14.1318,14.1769,516031.0
2015-09-17 09:30:00,19.01,19.01,18.79,18.91,102183.0,14.3048,14.3048,14.1393,14.2296,102183.0
2015-09-17 10:00:00,18.93,19.0,18.91,18.97,62485.0,14.2446,14.2973,14.2296,14.2747,62485.0
2015-09-17 10:30:00,18.97,18.99,18.89,18.91,38107.0,14.2747,14.2898,14.2145,14.2296,38107.0
2015-09-17 11:00:00,18.92,18.94,18.81,18.81,54248.0,14.2371,14.2522,14.1543,14.1543,54248.0
2015-09-17 11:30:00,18.82,18.82,18.69,18.73,59164.0,14.1619,14.1619,14.064,14.0941,59164.0
2015-09-17 12:00:00,18.73,18.86,18.7,18.72,81489.0,14.0941,14.192,14.0716,14.0866,81489.0
2015-09-17 12:30:00,18.72,18.83,18.7,18.76,87157.0,14.0866,14.1694,14.0716,14.1167,87157.0
2015-09-17 13:00:00,18.75,18.79,18.61,18.63,106137.0,14.1092,14.1393,14.0038,14.0189,106137.0
2015-09-17 13:30:00,18.62,18.71,18.49,18.62,129810.0,14.0114,14.0791,13.9135,14.0114,129810.0
2015-09-17 14:00:00,18.64,18.74,18.53,18.55,126852.0,14.0264,14.1017,13.9436,13.9587,126852.0
2015-09-17 14:30:00,18.54,18.77,18.54,18.67,214813.0,13.9512,14.1242,13.9512,14.049,214813.0
2015-09-17 15:00:00,18.67,18.71,18.47,18.54,202750.0,14.049,14.0791,13.8985,13.9512,202750.0
2015-09-17 15:30:00,18.54,18.57,18.32,18.35,306162.0,13.9512,13.9737,13.7856,13.8082,306162.0
2015-09-18 09:30:00,18.14,18.16,17.71,17.77,385848.0,13.6502,13.6652,13.3266,13.3717,385848.0
2015-09-18 10:00:00,17.77,18.05,17.71,18.0,310965.0,13.3717,13.5824,13.3266,13.5448,310965.0
2015-09-18 10:30:00,18.0,18.16,17.9,17.96,318555.0,13.5448,13.6652,13.4696,13.5147,318555.0
2015-09-18 11:00:00,17.98,18.16,17.95,18.12,386075.0,13.5298,13.6652,13.5072,13.6351,386075.0
2015-09-18 11:30:00,18.13,18.28,18.08,18.21,354835.0,13.6426,13.7555,13.605,13.7028,354835.0
2015-09-18 12:00:00,18.21,18.27,18.16,18.19,368446.0,13.7028,13.748,13.6652,13.6878,368446.0
2015-09-18 12:30:00,18.19,18.19,18.04,18.11,148528.0,13.6878,13.6878,13.5749,13.6276,148528.0
2015-09-18 13:00:00,18.1,18.14,18.02,18.13,122965.0,13.6201,13.6502,13.5599,13.6426,122965.0
2015-09-18 13:30:00,18.13,18.13,17.99,18.02,175547.0,13.6426,13.6426,13.5373,13.5599,175547.0
2015-09-18 14:00:00,18.02,18.13,17.98,18.07,302329.0,13.5599,13.6426,13.5298,13.5975,302329.0
2015-09-18 14:30:00,18.07,18.07,17.99,18.01,390010.0,13.5975,13.5975,13.5373,13.5523,390010.0
2015-09-18 15:00:00,18.02,18.07,17.96,18.02,244653.0,13.5599,13.5975,13.5147,13.5599,244653.0
2015-09-18 15:30:00,18.02,18.06,17.99,18.05,323565.0,13.5599,13.59,13.5373,13.5824,323565.0
2015-09-21 09:30:00,18.1,18.19,17.91,18.01,291612.0,13.6201,13.6878,13.4771,13.5523,291612.0
2015-09-21 10:00:00,18.0,18.08,17.98,18.01,202691.0,13.5448,13.605,13.5298,13.5523,202691.0
2015-09-21 10:30:00,18.01,18.13,17.98,18.12,148261.0,13.5523,13.6426,13.5298,13.6351,148261.0
2015-09-21 11:00:00,18.13,18.3,18.13,18.27,142031.0,13.6426,13.7706,13.6426,13.748,142031.0
2015-09-21 11:30:00,18.27,18.28,18.13,18.17,177815.0,13.748,13.7555,13.6426,13.6727,177815.0
2015-09-21 12:00:00,18.17,18.18,18.07,18.09,164085.0,13.6727,13.6803,13.5975,13.6125,164085.0
2015-09-21 12:30:00,18.09,18.1,17.87,18.04,194800.0,13.6125,13.6201,13.447,13.5749,194800.0
2015-09-21 13:00:00,18.04,18.05,17.97,18.04,89406.0,13.5749,13.5824,13.5222,13.5749,89406.0
2015-09-21 13:30:00,18.04,18.06,17.99,17.99,162380.0,13.5749,13.59,13.5373,13.5373,162380.0
2015-09-21 14:00:00,18.0,18.02,17.95,17.97,188720.0,13.5448,13.5599,13.5072,13.5222,188720.0
2015-09-21 14:30:00,17.97,18.1,17.95,18.1,127295.0,13.5222,13.6201,13.5072,13.6201,127295.0
2015-09-21 15:00:00,18.1,18.1,18.04,18.06,149573.0,13.6201,13.6201,13.5749,13.59,149573.0
2015-09-21 15:30:00,18.05,18.06,17.97,18.05,333392.0,13.5824,13.59,13.5222,13.5824,333392.0
2015-09-22 09:30:00,18.04,18.04,17.76,17.81,172808.0,13.5749,13.5749,13.3642,13.4018,172808.0
2015-09-22 10:00:00,17.83,17.89,17.71,17.75,130173.0,13.4169,13.462,13.3266,13.3567,130173.0
2015-09-22 10:30:00,17.75,17.75,17.58,17.71,150125.0,13.3567,13.3567,13.2288,13.3266,150125.0
2015-09-22 11:00:00,17.7,17.77,17.65,17.66,121171.0,13.3191,13.3717,13.2814,13.289,121171.0
2015-09-22 11:30:00,17.66,17.7,17.61,17.66,131709.0,13.289,13.3191,13.2513,13.289,131709.0
2015-09-22 12:00:00,17.66,17.77,17.64,17.7,220498.0,13.289,13.3717,13.2739,13.3191,220498.0
2015-09-22 12:30:00,17.7,17.73,17.55,17.61,240202.0,13.3191,13.3416,13.2062,13.2513,240202.0
2015-09-22 13:00:00,17.61,17.69,17.56,17.56,155158.0,13.2513,13.3115,13.2137,13.2137,155158.0
2015-09-22 13:30:00,17.56,17.67,17.53,17.66,173841.0,13.2137,13.2965,13.1911,13.289,173841.0
2015-09-22 14:00:00,17.66,17.71,17.6,17.68,168373.0,13.289,13.3266,13.2438,13.304,168373.0
2015-09-22 14:30:00,17.68,17.75,17.66,17.7,166283.0,13.304,13.3567,13.289,13.3191,166283.0
2015-09-22 15:00:00,17.7,17.8,17.66,17.79,201894.0,13.3191,13.3943,13.289,13.3868,201894.0
2015-09-22 15:30:00,17.8,17.87,17.76,17.86,620456.0,13.3943,13.447,13.3642,13.4395,620456.0
2015-09-23 09:30:00,17.98,18.07,17.81,17.85,126444.0,13.5298,13.5975,13.4018,13.4319,126444.0
2015-09-23 10:00:00,17.84,17.87,17.67,17.75,84441.0,13.4244,13.447,13.2965,13.3567,84441.0
2015-09-23 10:30:00,17.76,17.79,17.63,17.64,114744.0,13.3642,13.3868,13.2664,13.2739,114744.0
2015-09-23 11:00:00,17.64,17.67,17.43,17.47,119804.0,13.2739,13.2965,13.1159,13.146,119804.0
2015-09-23 11:30:00,17.46,17.52,17.37,17.46,126636.0,13.1385,13.1836,13.0707,13.1385,126636.0
2015-09-23 12:00:00,17.46,17.46,17.27,17.3,98138.0,13.1385,13.1385,12.9955,13.0181,98138.0
2015-09-23 12:30:00,17.29,17.45,17.28,17.39,102151.0,13.0106,13.1309,13.003,13.0858,102151.0
2015-09-23 13:00:00,17.39,17.47,17.36,17.38,75068.0,13.0858,13.146,13.0632,13.0783,75068.0
2015-09-23 13:30:00,17.38,17.47,17.38,17.42,93338.0,13.0783,13.146,13.0783,13.1084,93338.0
2015-09-23 14:00:00,17.43,17.52,17.34,17.4,256462.0,13.1159,13.1836,13.0482,13.0933,256462.0
2015-09-23 14:30:00,17.39,17.43,17.26,17.26,135439.0,13.0858,13.1159,12.988,12.988,135439.0
2015-09-23 15:00:00,17.26,17.27,17.08,17.1,398036.0,12.988,12.9955,12.8525,12.8676,398036.0
2015-09-23 15:30:00,17.1,17.14,17.0,17.06,668140.0,12.8676,12.8977,12.7923,12.8375,668140.0
2015-09-24 09:30:00,17.01,17.06,16.56,16.63,266279.0,12.7999,12.8375,12.4612,12.5139,266279.0
2015-09-24 10:00:00,16.64,17.0,16.64,16.71,230123.0,12.5214,12.7923,12.5214,12.5741,230123.0
2015-09-24 10:30:00,16.72,16.85,16.69,16.73,208871.0,12.5816,12.6795,12.5591,12.5892,208871.0
2015-09-24 11:00:00,16.72,16.84,16.67,16.73,210607.0,12.5816,12.6719,12.544,12.5892,210607.0
2015-09-24 11:30:00,16.73,16.88,16.71,16.87,151429.0,12.5892,12.702,12.5741,12.6945,151429.0
2015-09-24 12:00:00,16.87,16.91,16.76,16.89,136889.0,12.6945,12.7246,12.6117,12.7096,136889.0
2015-09-24 12:30:00,16.89,16.96,16.67,16.69,203778.0,12.7096,12.7622,12.544,12.5591,203778.0
2015-09-24 13:00:00,16.69,16.79,16.64,16.76,168166.0,12.5591,12.6343,12.5214,12.6117,168166.0
2015-09-24 13:30:00,16.77,16.87,16.76,16.82,148734.0,12.6193,12.6945,12.6117,12.6569,148734.0
2015-09-24 14:00:00,16.82,16.96,16.82,16.95,157238.0,12.6569,12.7622,12.6569,12.7547,157238.0
2015-09-24 14:30:00,16.95,17.14,16.91,17.1,384845.0,12.7547,12.8977,12.7246,12.8676,384845.0
2015-09-24 15:00:00,17.1,17.2,16.98,17.15,345737.0,12.8676,12.9428,12.7773,12.9052,345737.0
2015-09-24 15:30:00,17.14,17.2,17.07,17.1,330342.0,12.8977,12.9428,12.845,12.8676,330342.0
2015-09-25 09:30:00,17.31,17.37,17.11,17.12,380051.0,13.0256,13.0707,12.8751,12.8826,380051.0
2015-09-25 10:00:00,17.13,17.13,16.86,16.86,298240.0,12.8902,12.8902,12.687,12.687,298240.0
2015-09-25 10:30:00,16.87,16.93,16.8,16.81,602546.0,12.6945,12.7397,12.6418,12.6494,602546.0
2015-09-25 11:00:00,16.82,16.93,16.81,16.9,235844.0,12.6569,12.7397,12.6494,12.7171,235844.0
2015-09-25 11:30:00,16.9,16.91,16.78,16.88,172531.0,12.7171,12.7246,12.6268,12.702,172531.0
2015-09-25 12:00:00,16.88,16.89,16.83,16.86,189260.0,12.702,12.7096,12.6644,12.687,189260.0
2015-09-25 12:30:00,16.87,16.92,16.85,16.91,127461.0,12.6945,12.7321,12.6795,12.7246,127461.0
2015-09-25 13:00:00,16.9,16.98,16.9,16.95,178895.0,12.7171,12.7773,12.7171,12.7547,178895.0
2015-09-25 13:30:00,16.96,17.02,16.94,16.98,545293.0,12.7622,12.8074,12.7472,12.7773,545293.0
2015-09-25 14:00:00,16.98,17.0,16.85,16.94,454668.0,12.7773,12.7923,12.6795,12.7472,454668.0
2015-09-25 14:30:00,16.93,16.93,16.71,16.78,243382.0,12.7397,12.7397,12.5741,12.6268,243382.0
2015-09-25 15:00:00,16.78,16.87,16.65,16.76,190876.0,12.6268,12.6945,12.529,12.6117,190876.0
2015-09-25 15:30:00,16.75,16.81,16.73,16.76,324085.0,12.6042,12.6494,12.5892,12.6117,324085.0
2015-09-28 09:30:00,16.58,16.59,16.11,16.3,541180.0,12.4763,12.4838,12.1226,12.2656,541180.0
2015-09-28 10:00:00,16.3,16.39,16.18,16.25,905434.0,12.2656,12.3333,12.1753,12.228,905434.0
2015-09-28 10:30:00,16.25,16.26,15.97,16.0,307585.0,12.228,12.2355,12.0173,12.0398,307585.0
2015-09-28 11:00:00,16.0,16.1,15.97,15.99,231326.0,12.0398,12.1151,12.0173,12.0323,231326.0
2015-09-28 11:30:00,16.0,16.05,15.82,15.83,221510.0,12.0398,12.0775,11.9044,11.9119,221510.0
2015-09-28 12:00:00,15.82,15.95,15.8,15.92,440400.0,11.9044,12.0022,11.8893,11.9796,440400.0
2015-09-28 12:30:00,15.92,15.98,15.88,15.94,216272.0,11.9796,12.0248,11.9495,11.9947,216272.0
2015-09-28 13:00:00,15.94,16.07,15.93,15.98,197265.0,11.9947,12.0925,11.9872,12.0248,197265.0
2015-09-28 13:30:00,15.99,16.03,15.9,15.96,267239.0,12.0323,12.0624,11.9646,12.0097,267239.0
2015-09-28 14:00:00,15.96,15.99,15.9,15.98,231849.0,12.0097,12.0323,11.9646,12.0248,231849.0
2015-09-28 14:30:00,15.98,16.06,15.91,15.94,269669.0,12.0248,12.085,11.9721,11.9947,269669.0
2015-09-28 15:00:00,15.94,15.94,15.81,15.81,269771.0,11.9947,11.9947,11.8969,11.8969,269771.0
2015-09-28 15:30:00,15.81,15.88,15.78,15.82,570584.0,11.8969,11.9495,11.8743,11.9044,570584.0
2015-09-29 09:30:00,15.95,16.0,15.73,15.95,290597.0,12.0022,12.0398,11.8367,12.0022,290597.0
2015-09-29 10:00:00,15.94,16.05,15.83,16.03,321409.0,11.9947,12.0775,11.9119,12.0624,321409.0
2015-09-29 10:30:00,16.04,16.1,15.89,15.98,345802.0,12.0699,12.1151,11.9571,12.0248,345802.0
2015-09-29 11:00:00,15.98,16.09,15.97,16.06,375837.0,12.0248,12.1076,12.0173,12.085,375837.0
2015-09-29 11:30:00,16.07,16.1,16.02,16.03,310839.0,12.0925,12.1151,12.0549,12.0624,310839.0
2015-09-29 12:00:00,16.03,16.05,15.96,16.03,230681.0,12.0624,12.0775,12.0097,12.0624,230681.0
2015-09-29 12:30:00,16.03,16.06,15.95,15.99,273965.0,12.0624,12.085,12.0022,12.0323,273965.0
2015-09-29 13:00:00,15.99,16.09,15.91,16.08,396521.0,12.0323,12.1076,11.9721,12.1,396521.0
2015-09-29 13:30:00,16.09,16.14,16.04,16.08,276158.0,12.1076,12.1452,12.0699,12.1,276158.0
2015-09-29 14:00:00,16.09,16.14,16.04,16.14,356505.0,12.1076,12.1452,12.0699,12.1452,356505.0
2015-09-29 14:30:00,16.13,16.15,16.02,16.05,466394.0,12.1377,12.1527,12.0549,12.0775,466394.0
2015-09-29 15:00:00,16.05,16.05,15.93,15.95,304008.0,12.0775,12.0775,11.9872,12.0022,304008.0
2015-09-29 15:30:00,15.96,16.12,15.96,16.09,748772.0,12.0097,12.1301,12.0097,12.1076,748772.0
2015-09-30 09:30:00,16.28,16.6,16.2,16.56,667586.0,12.2505,12.4913,12.1903,12.4612,667586.0
2015-09-30 10:00:00,16.56,16.82,16.54,16.81,492600.0,12.4612,12.6569,12.4462,12.6494,492600.0
2015-09-30 10:30:00,16.8,16.81,16.62,16.71,378742.0,12.6418,12.6494,12.5064,12.5741,378742.0
2015-09-30 11:00:00,16.71,16.73,16.61,16.64,314003.0,12.5741,12.5892,12.4989,12.5214,314003.0
2015-09-30 11:30:00,16.63,16.68,16.59,16.64,397504.0,12.5139,12.5515,12.4838,12.5214,397504.0
2015-09-30 12:00:00,16.64,16.65,16.5,16.62,310796.0,12.5214,12.529,12.4161,12.5064,310796.0
2015-09-30 12:30:00,16.61,16.66,16.44,16.55,459466.0,12.4989,12.5365,12.3709,12.4537,459466.0
2015-09-30 13:00:00,16.55,16.63,16.52,16.58,285310.0,12.4537,12.5139,12.4311,12.4763,285310.0
2015-09-30 13:30:00,16.58,16.64,16.54,16.62,218456.0,12.4763,12.5214,12.4462,12.5064,218456.0
2015-09-30 14:00:00,16.62,16.69,16.55,16.67,276460.0,12.5064,12.5591,12.4537,12.544,276460.0
2015-09-30 14:30:00,16.67,16.73,16.57,16.7,499536.0,12.544,12.5892,12.4688,12.5666,499536.0
2015-09-30 15:00:00,16.7,16.77,16.63,16.76,505395.0,12.5666,12.6193,12.5139,12.6117,505395.0
2015-09-30 15:30:00,16.76,16.86,16.73,16.81,2296189.0,12.6117,12.687,12.5892,12.6494,2296189.0
2015-10-01 09:30:00,16.9,17.15,16.8,16.98,446876.0,12.7171,12.9052,12.6418,12.7773,446876.0
2015-10-01 10:00:00,16.98,17.09,16.87,17.09,591241.0,12.7773,12.8601,12.6945,12.8601,591241.0
2015-10-01 10:30:00,17.09,17.1,16.98,17.0,407056.0,12.8601,12.8676,12.7773,12.7923,407056.0
2015-10-01 11:00:00,17.01,17.01,16.89,16.95,326778.0,12.7999,12.7999,12.7096,12.7547,326778.0
2015-10-01 11:30:00,16.95,16.97,16.75,16.79,369790.0,12.7547,12.7698,12.6042,12.6343,369790.0
2015-10-01 12:00:00,16.79,16.79,16.61,16.74,319208.0,12.6343,12.6343,12.4989,12.5967,319208.0
2015-10-01 12:30:00,16.75,16.88,16.75,16.83,175194.0,12.6042,12.702,12.6042,12.6644,175194.0
2015-10-01 13:00:00,16.82,16.83,16.71,16.74,223000.0,12.6569,12.6644,12.5741,12.5967,223000.0
2015-10-01 13:30:00,16.74,16.91,16.72,16.91,210000.0,12.5967,12.7246,12.5816,12.7246,210000.0
2015-10-01 14:00:00,16.91,16.94,16.86,16.91,201919.0,12.7246,12.7472,12.687,12.7246,201919.0
2015-10-01 14:30:00,16.92,16.95,16.83,16.94,227139.0,12.7321,12.7547,12.6644,12.7472,227139.0
2015-10-01 15:00:00,16.94,16.95,16.85,16.89,259704.0,12.7472,12.7547,12.6795,12.7096,259704.0
2015-10-01 15:30:00,16.89,16.98,16.81,16.95,552325.0,12.7096,12.7773,12.6494,12.7547,552325.0
2015-10-02 09:30:00,16.73,17.1,16.6,16.85,389812.0,12.5892,12.8676,12.4913,12.6795,389812.0
2015-10-02 10:00:00,16.84,17.0,16.82,16.94,489813.0,12.6719,12.7923,12.6569,12.7472,489813.0
2015-10-02 10:30:00,16.94,16.97,16.83,16.95,757956.0,12.7472,12.7698,12.6644,12.7547,757956.0
2015-10-02 11:00:00,16.95,17.07,16.94,17.01,740176.0,12.7547,12.845,12.7472,12.7999,740176.0
2015-10-02 11:30:00,17.02,17.1,16.96,17.05,417503.0,12.8074,12.8676,12.7622,12.83,417503.0
2015-10-02 12:00:00,17.04,17.12,17.0,17.09,403716.0,12.8224,12.8826,12.7923,12.8601,403716.0
2015-10-02 12:30:00,17.1,17.25,17.06,17.23,389854.0,12.8676,12.9805,12.8375,12.9654,389854.0
2015-10-02 13:00:00,17.23,17.37,17.22,17.26,625655.0,12.9654,13.0707,12.9579,12.988,625655.0
2015-10-02 13:30:00,17.26,17.32,17.17,17.29,477146.0,12.988,13.0331,12.9203,13.0106,477146.0
2015-10-02 14:00:00,17.28,17.39,17.25,17.32,412475.0,13.003,13.0858,12.9805,13.0331,412475.0
2015-10-02 14:30:00,17.32,17.35,17.12,17.19,507759.0,13.0331,13.0557,12.8826,12.9353,507759.0
2015-10-02 15:00:00,17.18,17.39,17.18,17.39,580903.0,12.9278,13.0858,12.9278,13.0858,580903.0
2015-10-02 15:30:00,17.38,17.48,17.33,17.48,1441215.0,13.0783,13.1535,13.0406,13.1535,1441215.0
2015-10-05 09:30:00,17.8,17.93,17.44,17.54,864630.0,13.3943,13.4921,13.1234,13.1987,864630.0
2015-10-05 10:00:00,17.56,17.7,17.31,17.69,875037.0,13.2137,13.3191,13.0256,13.3115,875037.0
2015-10-05 10:30:00,17.68,17.83,17.47,17.54,1031787.0,13.304,13.4169,13.146,13.1987,1031787.0
2015-10-05 11:00:00,17.53,17.64,17.17,17.21,669866.0,13.1911,13.2739,12.9203,12.9504,669866.0
2015-10-05 11:30:00,17.21,17.38,16.98,17.3,996704.0,12.9504,13.0783,12.7773,13.0181,996704.0
2015-10-05 12:00:00,17.3,17.42,17.05,17.21,554860.0,13.0181,13.1084,12.83,12.9504,554860.0
2015-10-05 12:30:00,17.21,17.56,17.2,17.54,779482.0,12.9504,13.2137,12.9428,13.1987,779482.0
2015-10-05 13:00:00,17.54,17.71,17.53,17.64,946660.0,13.1987,13.3266,13.1911,13.2739,946660.0
2015-10-05 13:30:00,17.63,17.68,17.48,17.54,529292.0,13.2664,13.304,13.1535,13.1987,529292.0
2015-10-05 14:00:00,17.54,17.56,17.27,17.4,659406.0,13.1987,13.2137,12.9955,13.0933,659406.0
2015-10-05 14:30:00,17.41,17.57,17.25,17.26,684232.0,13.1008,13.2212,12.9805,12.988,684232.0
2015-10-05 15:00:00,17.27,17.65,17.21,17.6,1338432.0,12.9955,13.2814,12.9504,13.2438,1338432.0
2015-10-05 15:30:00,17.6,17.68,17.42,17.51,2851375.0,13.2438,13.304,13.1084,13.1761,2851375.0
2015-10-06 09:30:00,17.59,18.27,17.43,18.2,802065.0,13.2363,13.748,13.1159,13.6953,802065.0
2015-10-06 10:00:00,18.2,18.23,17.71,17.77,652406.0,13.6953,13.7179,13.3266,13.3717,652406.0
2015-10-06 10:30:00,17.77,17.78,17.61,17.66,297014.0,13.3717,13.3793,13.2513,13.289,297014.0
2015-10-06 11:00:00,17.66,17.93,17.65,17.87,392320.0,13.289,13.4921,13.2814,13.447,392320.0
2015-10-06 11:30:00,17.88,17.91,17.58,17.61,348828.0,13.4545,13.4771,13.2288,13.2513,348828.0
2015-10-06 12:00:00,17.62,17.75,17.6,17.67,177299.0,13.2589,13.3567,13.2438,13.2965,177299.0
2015-10-06 12:30:00,17.68,17.69,17.54,17.55,170909.0,13.304,13.3115,13.1987,13.2062,170909.0
2015-10-06 13:00:00,17.56,17.62,17.55,17.57,117780.0,13.2137,13.2589,13.2062,13.2212,117780.0
2015-10-06 13:30:00,17.56,17.77,17.43,17.7,368437.0,13.2137,13.3717,13.1159,13.3191,368437.0
2015-10-06 14:00:00,17.7,17.87,17.65,17.86,301441.0,13.3191,13.447,13.2814,13.4395,301441.0
2015-10-06 14:30:00,17.86,17.95,17.78,17.84,278739.0,13.4395,13.5072,13.3793,13.4244,278739.0
2015-10-06 15:00:00,17.85,17.89,17.65,17.75,451712.0,13.4319,13.462,13.2814,13.3567,451712.0
2015-10-06 15:30:00,17.76,17.78,17.45,17.53,1994905.0,13.3642,13.3793,13.1309,13.1911,1994905.0
2015-10-07 09:30:00,17.5,17.81,17.48,17.57,273117.0,13.1686,13.4018,13.1535,13.2212,273117.0
2015-10-07 10:00:00,17.57,17.7,17.33,17.65,441896.0,13.2212,13.3191,13.0406,13.2814,441896.0
2015-10-07 10:30:00,17.67,17.68,17.34,17.49,264077.0,13.2965,13.304,13.0482,13.161,264077.0
2015-10-07 11:00:00,17.5,17.51,17.2,17.32,434180.0,13.1686,13.1761,12.9428,13.0331,434180.0
2015-10-07 11:30:00,17.33,17.45,17.21,17.41,240429.0,13.0406,13.1309,12.9504,13.1008,240429.0
2015-10-07 12:00:00,17.43,17.45,17.29,17.35,146312.0,13.1159,13.1309,13.0106,13.0557,146312.0
2015-10-07 12:30:00,17.35,17.45,17.34,17.4,196392.0,13.0557,13.1309,13.0482,13.0933,196392.0
2015-10-07 13:00:00,17.41,17.64,17.4,17.62,161625.0,13.1008,13.2739,13.0933,13.2589,161625.0
2015-10-07 13:30:00,17.62,17.72,17.59,17.69,304047.0,13.2589,13.3341,13.2363,13.3115,304047.0
2015-10-07 14:00:00,17.69,17.76,17.56,17.58,313681.0,13.3115,13.3642,13.2137,13.2288,313681.0
2015-10-07 14:30:00,17.57,17.75,17.54,17.71,431525.0,13.2212,13.3567,13.1987,13.3266,431525.0
2015-10-07 15:00:00,17.7,17.73,17.56,17.59,642166.0,13.3191,13.3416,13.2137,13.2363,642166.0
2015-10-07 15:30:00,17.6,17.69,17.57,17.68,778482.0,13.2438,13.3115,13.2212,13.304,778482.0
2015-10-08 09:30:00,17.62,17.98,17.62,17.97,299168.0,13.2589,13.5298,13.2589,13.5222,299168.0
2015-10-08 10:00:00,17.97,18.0,17.78,17.85,242650.0,13.5222,13.5448,13.3793,13.4319,242650.0
2015-10-08 10:30:00,17.83,18.06,17.83,18.06,397866.0,13.4169,13.59,13.4169,13.59,397866.0
2015-10-08 11:00:00,18.05,18.15,18.0,18.1,479415.0,13.5824,13.6577,13.5448,13.6201,479415.0
2015-10-08 11:30:00,18.1,18.25,18.09,18.23,327118.0,13.6201,13.7329,13.6125,13.7179,327118.0
2015-10-08 12:00:00,18.23,18.34,18.22,18.25,302255.0,13.7179,13.8007,13.7104,13.7329,302255.0
2015-10-08 12:30:00,18.25,18.33,18.13,18.22,243460.0,13.7329,13.7931,13.6426,13.7104,243460.0
2015-10-08 13:00:00,18.21,18.3,18.18,18.28,262839.0,13.7028,13.7706,13.6803,13.7555,262839.0
2015-10-08 13:30:00,18.29,18.36,18.25,18.31,391933.0,13.763,13.8157,13.7329,13.7781,391933.0
2015-10-08 14:00:00,18.32,18.43,18.27,18.43,489985.0,13.7856,13.8684,13.748,13.8684,489985.0
2015-10-08 14:30:00,18.43,18.51,18.39,18.48,448524.0,13.8684,13.9286,13.8383,13.906,448524.0
2015-10-08 15:00:00,18.47,18.53,18.26,18.32,691076.0,13.8985,13.9436,13.7405,13.7856,691076.0
2015-10-08 15:30:00,18.32,18.45,18.3,18.38,1731605.0,13.7856,13.8834,13.7706,13.8308,1731605.0
2015-10-09 09:30:00,18.42,18.58,17.98,17.99,485465.0,13.8609,13.9813,13.5298,13.5373,485465.0
2015-10-09 10:00:00,17.99,18.24,17.35,18.03,780162.0,13.5373,13.7254,13.0557,13.5674,780162.0
2015-10-09 10:30:00,18.04,18.19,18.02,18.14,379859.0,13.5749,13.6878,13.5599,13.6502,379859.0
2015-10-09 11:00:00,18.14,18.17,17.95,18.16,343672.0,13.6502,13.6727,13.5072,13.6652,343672.0
2015-10-09 11:30:00,18.15,18.25,18.01,18.14,352664.0,13.6577,13.7329,13.5523,13.6502,352664.0
2015-10-09 12:00:00,18.15,18.17,18.08,18.16,253506.0,13.6577,13.6727,13.605,13.6652,253506.0
2015-10-09 12:30:00,18.16,18.25,18.12,18.23,335093.0,13.6652,13.7329,13.6351,13.7179,335093.0
2015-10-09 13:00:00,18.23,18.28,18.16,18.19,317290.0,13.7179,13.7555,13.6652,13.6878,317290.0
2015-10-09 13:30:00,18.19,18.2,18.09,18.1,344875.0,13.6878,13.6953,13.6125,13.6201,344875.0
2015-10-09 14:00:00,18.1,18.11,17.9,18.03,314329.0,13.6201,13.6276,13.4696,13.5674,314329.0
2015-10-09 14:30:00,18.03,18.07,17.89,18.02,327009.0,13.5674,13.5975,13.462,13.5599,327009.0
2015-10-09 15:00:00,18.02,18.04,17.84,18.02,485338.0,13.5599,13.5749,13.4244,13.5599,485338.0
2015-10-09 15:30:00,18.03,18.14,18.01,18.07,1345712.0,13.5674,13.6502,13.5523,13.5975,1345712.0
2015-10-12 09:30:00,18.08,18.19,17.52,17.54,219041.0,13.605,13.6878,13.1836,13.1987,219041.0
2015-10-12 10:00:00,17.54,17.7,17.4,17.53,154991.0,13.1987,13.3191,13.0933,13.1911,154991.0
2015-10-12 10:30:00,17.54,17.62,17.49,17.5,129770.0,13.1987,13.2589,13.161,13.1686,129770.0
2015-10-12 11:00:00,17.5,17.68,17.44,17.46,150193.0,13.1686,13.304,13.1234,13.1385,150193.0
2015-10-12 11:30:00,17.46,17.51,17.33,17.37,155507.0,13.1385,13.1761,13.0406,13.0707,155507.0
2015-10-12 12:00:00,17.36,17.37,17.28,17.32,142972.0,13.0632,13.0707,13.003,13.0331,142972.0
2015-10-12 12:30:00,17.32,17.47,17.32,17.47,159425.0,13.0331,13.146,13.0331,13.146,159425.0
2015-10-12 13:00:00,17.46,17.48,17.39,17.4,114986.0,13.1385,13.1535,13.0858,13.0933,114986.0
2015-10-12 13:30:00,17.41,17.62,17.4,17.62,155492.0,13.1008,13.2589,13.0933,13.2589,155492.0
2015-10-12 14:00:00,17.61,17.64,17.58,17.6,191932.0,13.2513,13.2739,13.2288,13.2438,191932.0
2015-10-12 14:30:00,17.61,17.62,17.36,17.4,308538.0,13.2513,13.2589,13.0632,13.0933,308538.0
2015-10-12 15:00:00,17.4,17.53,17.39,17.51,252305.0,13.0933,13.1911,13.0858,13.1761,252305.0
2015-10-12 15:30:00,17.5,17.55,17.45,17.49,519994.0,13.1686,13.2062,13.1309,13.161,519994.0
2015-10-13 09:30:00,17.32,17.53,17.16,17.5,133552.0,13.0331,13.1911,12.9127,13.1686,133552.0
2015-10-13 10:00:00,17.49,17.79,17.49,17.74,157500.0,13.161,13.3868,13.161,13.3492,157500.0
2015-10-13 10:30:00,17.75,17.86,17.75,17.78,197739.0,13.3567,13.4395,13.3567,13.3793,197739.0
2015-10-13 11:00:00,17.77,17.83,17.64,17.66,180303.0,13.3717,13.4169,13.2739,13.289,180303.0
2015-10-13 11:30:00,17.65,17.77,17.64,17.72,100964.0,13.2814,13.3717,13.2739,13.3341,100964.0
2015-10-13 12:00:00,17.73,17.74,17.59,17.66,131226.0,13.3416,13.3492,13.2363,13.289,131226.0
2015-10-13 12:30:00,17.66,17.7,17.56,17.57,88851.0,13.289,13.3191,13.2137,13.2212,88851.0
2015-10-13 13:00:00,17.57,17.71,17.53,17.69,122764.0,13.2212,13.3266,13.1911,13.3115,122764.0
2015-10-13 13:30:00,17.7,17.71,17.51,17.55,152966.0,13.3191,13.3266,13.1761,13.2062,152966.0
2015-10-13 14:00:00,17.55,17.55,17.33,17.33,219851.0,13.2062,13.2062,13.0406,13.0406,219851.0
2015-10-13 14:30:00,17.31,17.54,17.29,17.52,254566.0,13.0256,13.1987,13.0106,13.1836,254566.0
2015-10-13 15:00:00,17.51,17.53,17.47,17.52,292208.0,13.1761,13.1911,13.146,13.1836,292208.0
2015-10-13 15:30:00,17.52,17.59,17.47,17.54,541846.0,13.1836,13.2363,13.146,13.1987,541846.0
2015-10-14 09:30:00,17.51,17.7,17.38,17.69,197270.0,13.1761,13.3191,13.0783,13.3115,197270.0
2015-10-14 10:00:00,17.68,17.85,17.52,17.56,202974.0,13.304,13.4319,13.1836,13.2137,202974.0
2015-10-14 10:30:00,17.56,17.62,17.46,17.54,215832.0,13.2137,13.2589,13.1385,13.1987,215832.0
2015-10-14 11:00:00,17.55,17.64,17.54,17.6,224690.0,13.2062,13.2739,13.1987,13.2438,224690.0
2015-10-14 11:30:00,17.6,17.84,17.57,17.83,242546.0,13.2438,13.4244,13.2212,13.4169,242546.0
2015-10-14 12:00:00,17.83,17.89,17.79,17.86,228312.0,13.4169,13.462,13.3868,13.4395,228312.0
2015-10-14 12:30:00,17.85,18.07,17.85,17.96,326548.0,13.4319,13.5975,13.4319,13.5147,326548.0
2015-10-14 13:00:00,17.95,18.05,17.87,17.95,295904.0,13.5072,13.5824,13.447,13.5072,295904.0
2015-10-14 13:30:00,17.95,18.03,17.89,18.01,278197.0,13.5072,13.5674,13.462,13.5523,278197.0
2015-10-14 14:00:00,18.0,18.01,17.85,17.87,264347.0,13.5448,13.5523,13.4319,13.447,264347.0
2015-10-14 14:30:00,17.86,17.87,17.72,17.75,350920.0,13.4395,13.447,13.3341,13.3567,350920.0
2015-10-14 15:00:00,17.75,17.95,17.75,17.88,408074.0,13.3567,13.5072,13.3567,13.4545,408074.0
2015-10-14 15:30:00,17.87,18.02,17.86,17.92,830560.0,13.447,13.5599,13.4395,13.4846,830560.0
2015-10-15 09:30:00,17.89,18.07,17.76,17.99,271926.0,13.462,13.5975,13.3642,13.5373,271926.0
2015-10-15 10:00:00,18.0,18.09,17.94,18.03,292799.0,13.5448,13.6125,13.4997,13.5674,292799.0
2015-10-15 10:30:00,18.03,18.11,17.96,18.1,365324.0,13.5674,13.6276,13.5147,13.6201,365324.0
2015-10-15 11:00:00,18.1,18.13,17.74,17.82,459271.0,13.6201,13.6426,13.3492,13.4094,459271.0
2015-10-15 11:30:00,17.82,17.87,17.65,17.72,264066.0,13.4094,13.447,13.2814,13.3341,264066.0
2015-10-15 12:00:00,17.72,17.84,17.69,17.82,223952.0,13.3341,13.4244,13.3115,13.4094,223952.0
2015-10-15 12:30:00,17.83,18.0,17.82,17.99,241779.0,13.4169,13.5448,13.4094,13.5373,241779.0
2015-10-15 13:00:00,17.99,18.05,17.92,18.04,309925.0,13.5373,13.5824,13.4846,13.5749,309925.0
2015-10-15 13:30:00,18.04,18.08,18.0,18.08,374882.0,13.5749,13.605,13.5448,13.605,374882.0
2015-10-15 14:00:00,18.07,18.25,18.07,18.1,449790.0,13.5975,13.7329,13.5975,13.6201,449790.0
2015-10-15 14:30:00,18.11,18.33,18.11,18.32,463529.0,13.6276,13.7931,13.6276,13.7856,463529.0
2015-10-15 15:00:00,18.32,18.47,18.31,18.42,707249.0,13.7856,13.8985,13.7781,13.8609,707249.0
2015-10-15 15:30:00,18.42,18.42,18.33,18.41,1482505.0,13.8609,13.8609,13.7931,13.8533,1482505.0
2015-10-16 09:30:00,18.52,18.73,18.28,18.45,407288.0,13.9361,14.0941,13.7555,13.8834,407288.0
2015-10-16 10:00:00,18.46,18.53,18.33,18.37,373248.0,13.891,13.9436,13.7931,13.8232,373248.0
2015-10-16 10:30:00,18.37,18.52,18.36,18.46,398581.0,13.8232,13.9361,13.8157,13.891,398581.0
2015-10-16 11:00:00,18.45,18.59,18.43,18.59,367830.0,13.8834,13.9888,13.8684,13.9888,367830.0
2015-10-16 11:30:00,18.58,18.65,18.45,18.64,378946.0,13.9813,14.0339,13.8834,14.0264,378946.0
2015-10-16 12:00:00,18.63,18.64,18.4,18.41,363212.0,14.0189,14.0264,13.8458,13.8533,363212.0
2015-10-16 12:30:00,18.4,18.49,18.39,18.46,466084.0,13.8458,13.9135,13.8383,13.891,466084.0
2015-10-16 13:00:00,18.46,18.56,18.36,18.46,214209.0,13.891,13.9662,13.8157,13.891,214209.0
2015-10-16 13:30:00,18.46,18.54,18.42,18.42,170021.0,13.891,13.9512,13.8609,13.8609,170021.0
2015-10-16 14:00:00,18.43,18.5,18.35,18.48,207099.0,13.8684,13.9211,13.8082,13.906,207099.0
2015-10-16 14:30:00,18.48,18.59,18.48,18.52,285574.0,13.906,13.9888,13.906,13.9361,285574.0
2015-10-16 15:00:00,18.52,18.65,18.52,18.62,416346.0,13.9361,14.0339,13.9361,14.0114,416346.0
2015-10-16 15:30:00,18.63,18.8,18.62,18.75,1638626.0,14.0189,14.1468,14.0114,14.1092,1638626.0
2015-10-19 09:30:00,18.63,18.67,18.42,18.61,193380.0,14.0189,14.049,13.8609,14.0038,193380.0
2015-10-19 10:00:00,18.61,18.7,18.53,18.57,143171.0,14.0038,14.0716,13.9436,13.9737,143171.0
2015-10-19 10:30:00,18.57,18.61,18.49,18.57,121896.0,13.9737,14.0038,13.9135,13.9737,121896.0
2015-10-19 11:00:00,18.56,18.63,18.49,18.55,223115.0,13.9662,14.0189,13.9135,13.9587,223115.0
2015-10-19 11:30:00,18.55,18.63,18.54,18.63,276350.0,13.9587,14.0189,13.9512,14.0189,276350.0
2015-10-19 12:00:00,18.62,18.63,18.54,18.57,107528.0,14.0114,14.0189,13.9512,13.9737,107528.0
2015-10-19 12:30:00,18.56,18.62,18.51,18.54,162589.0,13.9662,14.0114,13.9286,13.9512,162589.0
2015-10-19 13:00:00,18.55,18.63,18.5,18.55,177107.0,13.9587,14.0189,13.9211,13.9587,177107.0
2015-10-19 13:30:00,18.54,18.63,18.52,18.54,222344.0,13.9512,14.0189,13.9361,13.9512,222344.0
2015-10-19 14:00:00,18.53,18.56,18.52,18.53,327293.0,13.9436,13.9662,13.9361,13.9436,327293.0
2015-10-19 14:30:00,18.54,18.6,18.52,18.56,255435.0,13.9512,13.9963,13.9361,13.9662,255435.0
2015-10-19 15:00:00,18.57,18.6,18.52,18.53,205460.0,13.9737,13.9963,13.9361,13.9436,205460.0
2015-10-19 15:30:00,18.53,18.6,18.49,18.58,725426.0,13.9436,13.9963,13.9135,13.9813,725426.0
2015-10-20 09:30:00,18.53,18.69,18.5,18.63,105998.0,13.9436,14.064,13.9211,14.0189,105998.0
2015-10-20 10:00:00,18.64,18.77,18.63,18.67,102080.0,14.0264,14.1242,14.0189,14.049,102080.0
2015-10-20 10:30:00,18.68,18.84,18.68,18.74,183780.0,14.0565,14.1769,14.0565,14.1017,183780.0
2015-10-20 11:00:00,18.74,18.74,18.52,18.63,166793.0,14.1017,14.1017,13.9361,14.0189,166793.0
2015-10-20 11:30:00,18.63,18.65,18.52,18.56,88669.0,14.0189,14.0339,13.9361,13.9662,88669.0
2015-10-20 12:00:00,18.55,18.59,18.48,18.56,152074.0,13.9587,13.9888,13.906,13.9662,152074.0
2015-10-20 12:30:00,18.56,18.56,18.46,18.54,92316.0,13.9662,13.9662,13.891,13.9512,92316.0
2015-10-20 13:00:00,18.53,18.55,18.46,18.5,129864.0,13.9436,13.9587,13.891,13.9211,129864.0
2015-10-20 13:30:00,18.49,18.52,18.43,18.5,112036.0,13.9135,13.9361,13.8684,13.9211,112036.0
2015-10-20 14:00:00,18.49,18.55,18.46,18.52,142117.0,13.9135,13.9587,13.891,13.9361,142117.0
2015-10-20 14:30:00,18.52,18.58,18.49,18.55,250726.0,13.9361,13.9813,13.9135,13.9587,250726.0
2015-10-20 15:00:00,18.55,18.58,18.49,18.52,401722.0,13.9587,13.9813,13.9135,13.9361,401722.0
2015-10-20 15:30:00,18.52,18.57,18.47,18.5,1119773.0,13.9361,13.9737,13.8985,13.9211,1119773.0
2015-10-21 09:30:00,18.51,18.64,18.36,18.48,227855.0,13.9286,14.0264,13.8157,13.906,227855.0
2015-10-21 10:00:00,18.46,18.47,18.25,18.33,436348.0,13.891,13.8985,13.7329,13.7931,436348.0
2015-10-21 10:30:00,18.33,18.36,18.26,18.28,76252.0,13.7931,13.8157,13.7405,13.7555,76252.0
2015-10-21 11:00:00,18.29,18.32,18.2,18.22,122113.0,13.763,13.7856,13.6953,13.7104,122113.0
2015-10-21 11:30:00,18.22,18.27,18.13,18.19,96575.0,13.7104,13.748,13.6426,13.6878,96575.0
2015-10-21 12:00:00,18.18,18.3,18.17,18.29,224968.0,13.6803,13.7706,13.6727,13.763,224968.0
2015-10-21 12:30:00,18.28,18.37,18.26,18.33,100036.0,13.7555,13.8232,13.7405,13.7931,100036.0
2015-10-21 13:00:00,18.33,18.34,18.22,18.23,156471.0,13.7931,13.8007,13.7104,13.7179,156471.0
2015-10-21 13:30:00,18.22,18.39,18.2,18.37,360780.0,13.7104,13.8383,13.6953,13.8232,360780.0
2015-10-21 14:00:00,18.37,18.55,18.34,18.51,337979.0,13.8232,13.9587,13.8007,13.9286,337979.0
2015-10-21 14:30:00,18.5,18.66,18.49,18.6,396775.0,13.9211,14.0415,13.9135,13.9963,396775.0
2015-10-21 15:00:00,18.61,18.73,18.59,18.67,580174.0,14.0038,14.0941,13.9888,14.049,580174.0
2015-10-21 15:30:00,18.68,18.68,18.56,18.64,755777.0,14.0565,14.0565,13.9662,14.0264,755777.0
2015-10-22 09:30:00,18.82,19.15,18.76,19.09,243565.0,14.1619,14.4102,14.1167,14.365,243565.0
2015-10-22 10:00:00,19.09,19.15,18.88,18.89,284841.0,14.365,14.4102,14.207,14.2145,284841.0
2015-10-22 10:30:00,18.9,19.02,18.88,19.0,291598.0,14.2221,14.3124,14.207,14.2973,291598.0
2015-10-22 11:00:00,18.99,19.08,18.99,19.05,134544.0,14.2898,14.3575,14.2898,14.3349,134544.0
2015-10-22 11:30:00,19.05,19.11,18.97,19.05,202772.0,14.3349,14.3801,14.2747,14.3349,202772.0
2015-10-22 12:00:00,19.05,19.09,19.03,19.09,93074.0,14.3349,14.365,14.3199,14.365,93074.0
2015-10-22 12:30:00,19.08,19.25,19.04,19.14,296178.0,14.3575,14.4854,14.3274,14.4027,296178.0
2015-10-22 13:00:00,19.14,19.24,19.12,19.2,334713.0,14.4027,14.4779,14.3876,14.4478,334713.0
2015-10-22 13:30:00,19.2,19.23,19.06,19.14,334431.0,14.4478,14.4704,14.3425,14.4027,334431.0
2015-10-22 14:00:00,19.13,19.21,19.04,19.2,590966.0,14.3951,14.4553,14.3274,14.4478,590966.0
2015-10-22 14:30:00,19.2,19.24,19.14,19.2,161097.0,14.4478,14.4779,14.4027,14.4478,161097.0
2015-10-22 15:00:00,19.21,19.34,19.18,19.33,392332.0,14.4553,14.5532,14.4328,14.5456,392332.0
2015-10-22 15:30:00,19.32,19.42,19.31,19.41,1013601.0,14.5381,14.6134,14.5306,14.6058,1013601.0
2015-10-23 09:30:00,19.49,19.59,19.3,19.45,295283.0,14.666,14.7413,14.5231,14.6359,295283.0
2015-10-23 10:00:00,19.47,19.5,19.24,19.33,286214.0,14.651,14.6736,14.4779,14.5456,286214.0
2015-10-23 10:30:00,19.33,19.49,19.23,19.27,404372.0,14.5456,14.666,14.4704,14.5005,404372.0
2015-10-23 11:00:00,19.28,19.36,19.22,19.25,197283.0,14.508,14.5682,14.4629,14.4854,197283.0
2015-10-23 11:30:00,19.25,19.28,19.05,19.1,171467.0,14.4854,14.508,14.3349,14.3726,171467.0
2015-10-23 12:00:00,19.1,19.13,18.97,19.08,125821.0,14.3726,14.3951,14.2747,14.3575,125821.0
2015-10-23 12:30:00,19.08,19.09,18.96,18.99,81463.0,14.3575,14.365,14.2672,14.2898,81463.0
2015-10-23 13:00:00,18.99,19.16,18.96,19.13,124092.0,14.2898,14.4177,14.2672,14.3951,124092.0
2015-10-23 13:30:00,19.13,19.22,19.11,19.19,172847.0,14.3951,14.4629,14.3801,14.4403,172847.0
2015-10-23 14:00:00,19.19,19.25,19.15,19.23,308744.0,14.4403,14.4854,14.4102,14.4704,308744.0
2015-10-23 14:30:00,19.23,19.41,19.23,19.37,320449.0,14.4704,14.6058,14.4704,14.5757,320449.0
2015-10-23 15:00:00,19.37,19.39,19.25,19.3,230580.0,14.5757,14.5908,14.4854,14.5231,230580.0
2015-10-23 15:30:00,19.31,19.36,19.25,19.33,1092018.0,14.5306,14.5682,14.4854,14.5456,1092018.0
2015-10-26 09:30:00,19.36,19.45,19.29,19.3,105830.0,14.5682,14.6359,14.5155,14.5231,105830.0
2015-10-26 10:00:00,19.3,19.37,19.18,19.23,200285.0,14.5231,14.5757,14.4328,14.4704,200285.0
2015-10-26 10:30:00,19.23,19.26,19.13,19.19,225249.0,14.4704,14.493,14.3951,14.4403,225249.0
2015-10-26 11:00:00,19.19,19.25,19.16,19.22,164837.0,14.4403,14.4854,14.4177,14.4629,164837.0
2015-10-26 11:30:00,19.22,19.29,19.09,19.12,137023.0,14.4629,14.5155,14.365,14.3876,137023.0
2015-10-26 12:00:00,19.11,19.14,19.0,19.09,95571.0,14.3801,14.4027,14.2973,14.365,95571.0
2015-10-26 12:30:00,19.09,19.1,18.98,18.98,91757.0,14.365,14.3726,14.2823,14.2823,91757.0
2015-10-26 13:00:00,18.98,19.05,18.95,19.02,121640.0,14.2823,14.3349,14.2597,14.3124,121640.0
2015-10-26 13:30:00,19.03,19.07,18.83,18.86,115998.0,14.3199,14.35,14.1694,14.192,115998.0
2015-10-26 14:00:00,18.85,18.87,18.72,18.74,158210.0,14.1844,14.1995,14.0866,14.1017,158210.0
2015-10-26 14:30:00,18.74,18.86,18.72,18.84,119390.0,14.1017,14.192,14.0866,14.1769,119390.0
2015-10-26 15:00:00,18.84,18.9,18.82,18.87,174484.0,14.1769,14.2221,14.1619,14.1995,174484.0
2015-10-26 15:30:00,18.87,18.89,18.81,18.83,400126.0,14.1995,14.2145,14.1543,14.1694,400126.0
2015-10-27 09:30:00,18.77,18.84,18.51,18.65,139961.0,14.1242,14.1769,13.9286,14.0339,139961.0
2015-10-27 10:00:00,18.64,18.7,18.26,18.37,200597.0,14.0264,14.0716,13.7405,13.8232,200597.0
2015-10-27 10:30:00,18.37,18.43,18.25,18.3,154530.0,13.8232,13.8684,13.7329,13.7706,154530.0
2015-10-27 11:00:00,18.29,18.31,18.08,18.12,271144.0,13.763,13.7781,13.605,13.6351,271144.0
2015-10-27 11:30:00,18.12,18.12,17.95,18.0,332612.0,13.6351,13.6351,13.5072,13.5448,332612.0
2015-10-27 12:00:00,18.0,18.15,18.0,18.12,185981.0,13.5448,13.6577,13.5448,13.6351,185981.0
2015-10-27 12:30:00,18.12,18.19,17.96,18.02,142096.0,13.6351,13.6878,13.5147,13.5599,142096.0
2015-10-27 13:00:00,18.01,18.02,17.87,17.94,189682.0,13.5523,13.5599,13.447,13.4997,189682.0
2015-10-27 13:30:00,17.94,18.04,17.9,18.0,127849.0,13.4997,13.5749,13.4696,13.5448,127849.0
2015-10-27 14:00:00,18.0,18.05,17.95,18.05,115719.0,13.5448,13.5824,13.5072,13.5824,115719.0
2015-10-27 14:30:00,18.04,18.08,17.99,18.0,167543.0,13.5749,13.605,13.5373,13.5448,167543.0
2015-10-27 15:00:00,18.0,18.05,17.98,18.03,171913.0,13.5448,13.5824,13.5298,13.5674,171913.0
2015-10-27 15:30:00,18.03,18.04,17.95,17.96,657626.0,13.5674,13.5749,13.5072,13.5147,657626.0
2015-10-28 09:30:00,18.01,18.45,17.87,18.41,222423.0,13.5523,13.8834,13.447,13.8533,222423.0
2015-10-28 10:00:00,18.43,18.72,18.42,18.5,179008.0,13.8684,14.0866,13.8609,13.9211,179008.0
2015-10-28 10:30:00,18.5,18.66,18.43,18.52,244041.0,13.9211,14.0415,13.8684,13.9361,244041.0
2015-10-28 11:00:00,18.53,18.61,18.44,18.55,241791.0,13.9436,14.0038,13.8759,13.9587,241791.0
2015-10-28 11:30:00,18.55,18.55,18.34,18.41,262655.0,13.9587,13.9587,13.8007,13.8533,262655.0
2015-10-28 12:00:00,18.4,18.49,18.32,18.43,206358.0,13.8458,13.9135,13.7856,13.8684,206358.0
2015-10-28 12:30:00,18.43,18.44,18.35,18.4,139196.0,13.8684,13.8759,13.8082,13.8458,139196.0
2015-10-28 13:00:00,18.39,18.47,18.29,18.3,159644.0,13.8383,13.8985,13.763,13.7706,159644.0
2015-10-28 13:30:00,18.3,18.37,18.23,18.35,192464.0,13.7706,13.8232,13.7179,13.8082,192464.0
2015-10-28 14:00:00,18.39,18.39,17.97,18.11,339128.0,13.8383,13.8383,13.5222,13.6276,339128.0
2015-10-28 14:30:00,18.11,18.17,17.98,18.11,292904.0,13.6276,13.6727,13.5298,13.6276,292904.0
2015-10-28 15:00:00,18.11,18.28,18.11,18.27,355390.0,13.6276,13.7555,13.6276,13.748,355390.0
2015-10-28 15:30:00,18.27,18.31,18.18,18.22,972629.0,13.748,13.7781,13.6803,13.7104,972629.0
2015-10-29 09:30:00,18.22,18.8,18.22,18.66,199349.0,13.7104,14.1468,13.7104,14.0415,199349.0
2015-10-29 10:00:00,18.67,18.77,18.57,18.61,209131.0,14.049,14.1242,13.9737,14.0038,209131.0
2015-10-29 10:30:00,18.62,18.7,18.39,18.43,105231.0,14.0114,14.0716,13.8383,13.8684,105231.0
2015-10-29 11:00:00,18.44,18.56,18.41,18.54,88341.0,13.8759,13.9662,13.8533,13.9512,88341.0
2015-10-29 11:30:00,18.53,18.67,18.53,18.63,89701.0,13.9436,14.049,13.9436,14.0189,89701.0
2015-10-29 12:00:00,18.62,18.68,18.56,18.65,67858.0,14.0114,14.0565,13.9662,14.0339,67858.0
2015-10-29 12:30:00,18.65,18.65,18.57,18.63,81010.0,14.0339,14.0339,13.9737,14.0189,81010.0
2015-10-29 13:00:00,18.62,18.65,18.58,18.64,78455.0,14.0114,14.0339,13.9813,14.0264,78455.0
2015-10-29 13:30:00,18.65,18.65,18.54,18.56,69898.0,14.0339,14.0339,13.9512,13.9662,69898.0
2015-10-29 14:00:00,18.55,18.74,18.53,18.7,116082.0,13.9587,14.1017,13.9436,14.0716,116082.0
2015-10-29 14:30:00,18.7,18.76,18.66,18.69,100246.0,14.0716,14.1167,14.0415,14.064,100246.0
2015-10-29 15:00:00,18.69,18.76,18.66,18.71,163902.0,14.064,14.1167,14.0415,14.0791,163902.0
2015-10-29 15:30:00,18.71,18.72,18.59,18.62,396621.0,14.0791,14.0866,13.9888,14.0114,396621.0
2015-10-30 09:30:00,18.9,19.1,18.77,18.99,259115.0,14.2221,14.3726,14.1242,14.2898,259115.0
2015-10-30 10:00:00,19.0,19.08,18.89,18.99,164940.0,14.2973,14.3575,14.2145,14.2898,164940.0
2015-10-30 10:30:00,18.99,19.03,18.83,18.88,151100.0,14.2898,14.3199,14.1694,14.207,151100.0
2015-10-30 11:00:00,18.9,19.0,18.9,18.98,121929.0,14.2221,14.2973,14.2221,14.2823,121929.0
2015-10-30 11:30:00,18.97,19.17,18.96,19.1,119586.0,14.2747,14.4252,14.2672,14.3726,119586.0
2015-10-30 12:00:00,19.1,19.3,19.1,19.23,153616.0,14.3726,14.5231,14.3726,14.4704,153616.0
2015-10-30 12:30:00,19.23,19.34,19.2,19.27,137980.0,14.4704,14.5532,14.4478,14.5005,137980.0
2015-10-30 13:00:00,19.27,19.35,19.22,19.32,111552.0,14.5005,14.5607,14.4629,14.5381,111552.0
2015-10-30 13:30:00,19.33,19.44,19.26,19.38,179367.0,14.5456,14.6284,14.493,14.5833,179367.0
2015-10-30 14:00:00,19.38,19.46,19.31,19.32,186590.0,14.5833,14.6435,14.5306,14.5381,186590.0
2015-10-30 14:30:00,19.32,19.36,19.16,19.18,183480.0,14.5381,14.5682,14.4177,14.4328,183480.0
2015-10-30 15:00:00,19.19,19.21,19.07,19.07,198288.0,14.4403,14.4553,14.35,14.35,198288.0
2015-10-30 15:30:00,19.07,19.25,19.06,19.19,894584.0,14.35,14.4854,14.3425,14.4403,894584.0
2015-11-02 09:30:00,19.2,19.46,19.1,19.31,249785.0,14.4478,14.6435,14.3726,14.5306,249785.0
2015-11-02 10:00:00,19.33,19.38,19.19,19.23,153903.0,14.5456,14.5833,14.4403,14.4704,153903.0
2015-11-02 10:30:00,19.22,19.24,19.04,19.07,174577.0,14.4629,14.4779,14.3274,14.35,174577.0
2015-11-02 11:00:00,19.08,19.28,19.06,19.23,168924.0,14.3575,14.508,14.3425,14.4704,168924.0
2015-11-02 11:30:00,19.23,19.33,19.16,19.21,148883.0,14.4704,14.5456,14.4177,14.4553,148883.0
2015-11-02 12:00:00,19.22,19.36,19.1,19.36,485022.0,14.4629,14.5682,14.3726,14.5682,485022.0
2015-11-02 12:30:00,19.36,19.42,19.35,19.36,137256.0,14.5682,14.6134,14.5607,14.5682,137256.0
2015-11-02 13:00:00,19.36,19.42,19.36,19.41,153319.0,14.5682,14.6134,14.5682,14.6058,153319.0
2015-11-02 13:30:00,19.42,19.63,19.37,19.62,285687.0,14.6134,14.7714,14.5757,14.7639,285687.0
2015-11-02 14:00:00,19.62,19.65,19.48,19.64,272158.0,14.7639,14.7864,14.6585,14.7789,272158.0
2015-11-02 14:30:00,19.64,19.65,19.47,19.56,317717.0,14.7789,14.7864,14.651,14.7187,317717.0
2015-11-02 15:00:00,19.56,19.57,19.38,19.5,356270.0,14.7187,14.7262,14.5833,14.6736,356270.0
2015-11-02 15:30:00,19.5,19.53,19.41,19.47,697095.0,14.6736,14.6961,14.6058,14.651,697095.0
2015-11-03 09:30:00,19.13,21.2,18.94,20.22,1582190.0,14.3951,15.9528,14.2522,15.2153,1582190.0
2015-11-03 10:00:00,20.2,20.34,19.71,20.21,1109494.0,15.2003,15.3056,14.8316,15.2078,1109494.0
2015-11-03 10:30:00,20.21,20.59,20.01,20.03,496762.0,15.2078,15.4938,15.0573,15.0724,496762.0
2015-11-03 11:00:00,20.02,20.29,20.02,20.18,213368.0,15.0648,15.268,15.0648,15.1852,213368.0
2015-11-03 11:30:00,20.16,20.2,20.04,20.1,128783.0,15.1702,15.2003,15.0799,15.125,128783.0
2015-11-03 12:00:00,20.1,20.1,19.92,19.97,336235.0,15.125,15.125,14.9896,15.0272,336235.0
2015-11-03 12:30:00,19.97,20.0,19.89,19.98,189673.0,15.0272,15.0498,14.967,15.0347,189673.0
2015-11-03 13:00:00,19.99,20.01,19.91,19.96,226367.0,15.0423,15.0573,14.9821,15.0197,226367.0
2015-11-03 13:30:00,19.97,20.02,19.91,19.97,340942.0,15.0272,15.0648,14.9821,15.0272,340942.0
2015-11-03 14:00:00,19.97,20.2,19.94,20.15,446905.0,15.0272,15.2003,15.0046,15.1627,446905.0
2015-11-03 14:30:00,20.15,20.15,20.01,20.11,153541.0,15.1627,15.1627,15.0573,15.1326,153541.0
2015-11-03 15:00:00,20.1,20.11,19.93,19.93,411043.0,15.125,15.1326,14.9971,14.9971,411043.0
2015-11-03 15:30:00,19.93,20.06,19.92,19.94,526867.0,14.9971,15.0949,14.9896,15.0046,526867.0
2015-11-04 09:30:00,20.01,20.06,19.71,19.88,184175.0,15.0573,15.0949,14.8316,14.9595,184175.0
2015-11-04 10:00:00,19.88,20.01,19.86,19.96,127352.0,14.9595,15.0573,14.9444,15.0197,127352.0
2015-11-04 10:30:00,19.96,20.09,19.77,19.84,258168.0,15.0197,15.1175,14.8767,14.9294,258168.0
2015-11-04 11:00:00,19.84,19.86,19.54,19.57,164182.0,14.9294,14.9444,14.7037,14.7262,164182.0
2015-11-04 11:30:00,19.57,19.58,19.42,19.45,182550.0,14.7262,14.7338,14.6134,14.6359,182550.0
2015-11-04 12:00:00,19.44,19.55,19.38,19.41,161720.0,14.6284,14.7112,14.5833,14.6058,161720.0
2015-11-04 12:30:00,19.42,19.43,19.32,19.43,128847.0,14.6134,14.6209,14.5381,14.6209,128847.0
2015-11-04 13:00:00,19.43,19.43,19.25,19.39,119520.0,14.6209,14.6209,14.4854,14.5908,119520.0
2015-11-04 13:30:00,19.39,19.46,19.36,19.42,194530.0,14.5908,14.6435,14.5682,14.6134,194530.0
2015-11-04 14:00:00,19.43,19.58,19.42,19.56,273658.0,14.6209,14.7338,14.6134,14.7187,273658.0
2015-11-04 14:30:00,19.55,19.6,19.45,19.47,177284.0,14.7112,14.7488,14.6359,14.651,177284.0
2015-11-04 15:00:00,19.48,19.48,19.32,19.35,254180.0,14.6585,14.6585,14.5381,14.5607,254180.0
2015-11-04 15:30:00,19.35,19.43,19.26,19.42,949393.0,14.5607,14.6209,14.493,14.6134,949393.0
2015-11-05 09:30:00,19.5,19.52,19.22,19.34,210287.0,14.6736,14.6886,14.4629,14.5532,210287.0
2015-11-05 10:00:00,19.34,19.34,19.1,19.11,156586.0,14.5532,14.5532,14.3726,14.3801,156586.0
2015-11-05 10:30:00,19.1,19.15,19.03,19.15,149430.0,14.3726,14.4102,14.3199,14.4102,149430.0
2015-11-05 11:00:00,19.15,19.22,19.1,19.21,160511.0,14.4102,14.4629,14.3726,14.4553,160511.0
2015-11-05 11:30:00,19.21,19.34,19.16,19.3,139558.0,14.4553,14.5532,14.4177,14.5231,139558.0
2015-11-05 12:00:00,19.3,19.45,19.29,19.41,150946.0,14.5231,14.6359,14.5155,14.6058,150946.0
2015-11-05 12:30:00,19.41,19.54,19.39,19.54,86361.0,14.6058,14.7037,14.5908,14.7037,86361.0
2015-11-05 13:00:00,19.54,19.56,19.43,19.45,77338.0,14.7037,14.7187,14.6209,14.6359,77338.0
2015-11-05 13:30:00,19.45,19.54,19.4,19.46,102904.0,14.6359,14.7037,14.5983,14.6435,102904.0
2015-11-05 14:00:00,19.47,19.52,19.35,19.39,125239.0,14.651,14.6886,14.5607,14.5908,125239.0
2015-11-05 14:30:00,19.39,19.46,19.34,19.4,215435.0,14.5908,14.6435,14.5532,14.5983,215435.0
2015-11-05 15:00:00,19.41,19.43,19.3,19.43,427244.0,14.6058,14.6209,14.5231,14.6209,427244.0
2015-11-05 15:30:00,19.43,19.46,19.34,19.4,575757.0,14.6209,14.6435,14.5532,14.5983,575757.0
2015-11-06 09:30:00,19.03,19.41,19.03,19.35,189522.0,14.4605,14.7493,14.4605,14.7037,189522.0
2015-11-06 10:00:00,19.35,19.37,19.2,19.25,167300.0,14.7037,14.7189,14.5897,14.6277,167300.0
2015-11-06 10:30:00,19.24,19.4,19.16,19.35,190389.0,14.6201,14.7417,14.5593,14.7037,190389.0
2015-11-06 11:00:00,19.36,19.51,19.27,19.35,175408.0,14.7113,14.8253,14.6429,14.7037,175408.0
2015-11-06 11:30:00,19.36,19.53,19.36,19.44,105902.0,14.7113,14.8405,14.7113,14.7721,105902.0
2015-11-06 12:00:00,19.44,19.5,19.39,19.43,120095.0,14.7721,14.8177,14.7341,14.7645,120095.0
2015-11-06 12:30:00,19.44,19.5,19.34,19.47,84858.0,14.7721,14.8177,14.6961,14.7949,84858.0
2015-11-06 13:00:00,19.48,19.99,19.47,19.94,389791.0,14.8025,15.19,14.7949,15.152,389791.0
2015-11-06 13:30:00,19.93,20.0,19.83,19.94,295806.0,15.1444,15.1976,15.0685,15.152,295806.0
2015-11-06 14:00:00,19.94,20.06,19.92,20.04,230282.0,15.152,15.2432,15.1368,15.228,230282.0
2015-11-06 14:30:00,20.04,20.16,19.94,20.09,470393.0,15.228,15.3192,15.152,15.266,470393.0
2015-11-06 15:00:00,20.09,20.21,20.07,20.16,341269.0,15.266,15.3572,15.2508,15.3192,341269.0
2015-11-06 15:30:00,20.16,20.37,20.16,20.35,1040748.0,15.3192,15.4788,15.3192,15.4636,1040748.0
2015-11-09 09:30:00,20.36,20.72,20.12,20.36,355411.0,15.4712,15.7447,15.2888,15.4712,355411.0
2015-11-09 10:00:00,20.32,20.36,20.08,20.17,368715.0,15.4408,15.4712,15.2584,15.3268,368715.0
2015-11-09 10:30:00,20.16,20.29,20.06,20.25,284160.0,15.3192,15.418,15.2432,15.3876,284160.0
2015-11-09 11:00:00,20.26,20.33,19.97,19.98,204945.0,15.3952,15.4484,15.1748,15.1824,204945.0
2015-11-09 11:30:00,19.98,20.08,19.89,19.95,131399.0,15.1824,15.2584,15.114,15.1596,131399.0
2015-11-09 12:00:00,19.96,19.98,19.85,19.95,109447.0,15.1672,15.1824,15.0837,15.1596,109447.0
2015-11-09 12:30:00,19.95,20.15,19.9,20.13,119359.0,15.1596,15.3116,15.1216,15.2964,119359.0
2015-11-09 13:00:00,20.13,20.21,20.09,20.19,254249.0,15.2964,15.3572,15.266,15.342,254249.0
2015-11-09 13:30:00,20.19,20.3,20.08,20.16,201662.0,15.342,15.4256,15.2584,15.3192,201662.0
2015-11-09 14:00:00,20.17,20.28,20.16,20.21,128788.0,15.3268,15.4104,15.3192,15.3572,128788.0
2015-11-09 14:30:00,20.21,20.25,20.14,20.21,134542.0,15.3572,15.3876,15.304,15.3572,134542.0
2015-11-09 15:00:00,20.2,20.31,20.18,20.28,230164.0,15.3496,15.4332,15.3344,15.4104,230164.0
2015-11-09 15:30:00,20.28,20.39,20.25,20.33,854164.0,15.4104,15.494,15.3876,15.4484,854164.0
2015-11-10 09:30:00,20.22,20.41,20.1,20.26,279991.0,15.3648,15.5092,15.2736,15.3952,279991.0
2015-11-10 10:00:00,20.2,20.21,19.86,19.88,108263.0,15.3496,15.3572,15.0913,15.1064,108263.0
2015-11-10 10:30:00,19.88,20.04,19.82,20.04,179735.0,15.1064,15.228,15.0609,15.228,179735.0
2015-11-10 11:00:00,20.06,20.08,19.72,19.73,158261.0,15.2432,15.2584,14.9849,14.9925,158261.0
2015-11-10 11:30:00,19.73,19.83,19.71,19.79,140961.0,14.9925,15.0685,14.9773,15.0381,140961.0
2015-11-10 12:00:00,19.79,19.9,19.75,19.86,73716.0,15.0381,15.1216,15.0077,15.0913,73716.0
2015-11-10 12:30:00,19.84,19.85,19.75,19.79,167772.0,15.0761,15.0837,15.0077,15.0381,167772.0
2015-11-10 13:00:00,19.8,19.9,19.8,19.88,129981.0,15.0457,15.1216,15.0457,15.1064,129981.0
2015-11-10 13:30:00,19.88,19.99,19.85,19.96,190478.0,15.1064,15.19,15.0837,15.1672,190478.0
2015-11-10 14:00:00,19.96,19.97,19.88,19.95,131736.0,15.1672,15.1748,15.1064,15.1596,131736.0
2015-11-10 14:30:00,19.96,20.07,19.95,20.06,123767.0,15.1672,15.2508,15.1596,15.2432,123767.0
2015-11-10 15:00:00,20.05,20.14,20.01,20.09,218107.0,15.2356,15.304,15.2052,15.266,218107.0
2015-11-10 15:30:00,20.08,20.14,20.05,20.1,534780.0,15.2584,15.304,15.2356,15.2736,534780.0
2015-11-11 09:30:00,20.11,20.25,19.96,19.96,88641.0,15.2812,15.3876,15.1672,15.1672,88641.0
2015-11-11 10:00:00,19.99,19.99,19.77,19.84,479921.0,15.19,15.19,15.0229,15.0761,479921.0
2015-11-11 10:30:00,19.84,19.88,19.79,19.82,197039.0,15.0761,15.1064,15.0381,15.0609,197039.0
2015-11-11 11:00:00,19.82,19.93,19.81,19.83,242411.0,15.0609,15.1444,15.0533,15.0685,242411.0
2015-11-11 11:30:00,19.83,19.95,19.75,19.9,140819.0,15.0685,15.1596,15.0077,15.1216,140819.0
2015-11-11 12:00:00,19.9,19.9,19.84,19.87,61272.0,15.1216,15.1216,15.0761,15.0988,61272.0
2015-11-11 12:30:00,19.87,19.92,19.82,19.84,69017.0,15.0988,15.1368,15.0609,15.0761,69017.0
2015-11-11 13:00:00,19.84,19.84,19.67,19.7,151285.0,15.0761,15.0761,14.9469,14.9697,151285.0
2015-11-11 13:30:00,19.7,19.82,19.68,19.8,134694.0,14.9697,15.0609,14.9545,15.0457,134694.0
2015-11-11 14:00:00,19.81,19.86,19.78,19.83,95748.0,15.0533,15.0913,15.0305,15.0685,95748.0
2015-11-11 14:30:00,19.84,19.91,19.76,19.77,80810.0,15.0761,15.1292,15.0153,15.0229,80810.0
2015-11-11 15:00:00,19.77,19.8,19.72,19.8,260611.0,15.0229,15.0457,14.9849,15.0457,260611.0
2015-11-11 15:30:00,19.8,19.81,19.71,19.74,342791.0,15.0457,15.0533,14.9773,15.0001,342791.0
2015-11-12 09:30:00,19.5,19.77,19.34,19.58,315869.0,14.8177,15.0229,14.6961,14.8785,315869.0
2015-11-12 10:00:00,19.56,19.61,19.45,19.58,194808.0,14.8633,14.9013,14.7797,14.8785,194808.0
2015-11-12 10:30:00,19.57,19.73,19.5,19.72,91581.0,14.8709,14.9925,14.8177,14.9849,91581.0
2015-11-12 11:00:00,19.72,19.76,19.52,19.55,200702.0,14.9849,15.0153,14.8329,14.8557,200702.0
2015-11-12 11:30:00,19.55,19.57,19.45,19.53,293194.0,14.8557,14.8709,14.7797,14.8405,293194.0
2015-11-12 12:00:00,19.53,19.54,19.36,19.4,56513.0,14.8405,14.8481,14.7113,14.7417,56513.0
2015-11-12 12:30:00,19.4,19.48,19.35,19.35,134945.0,14.7417,14.8025,14.7037,14.7037,134945.0
2015-11-12 13:00:00,19.35,19.46,19.3,19.41,97406.0,14.7037,14.7873,14.6657,14.7493,97406.0
2015-11-12 13:30:00,19.42,19.5,19.37,19.4,51951.0,14.7569,14.8177,14.7189,14.7417,51951.0
2015-11-12 14:00:00,19.41,19.41,19.14,19.21,158823.0,14.7493,14.7493,14.5441,14.5973,158823.0
2015-11-12 14:30:00,19.21,19.23,19.1,19.13,128729.0,14.5973,14.6125,14.5137,14.5365,128729.0
2015-11-12 15:00:00,19.13,19.18,19.09,19.13,161141.0,14.5365,14.5745,14.5061,14.5365,161141.0
2015-11-12 15:30:00,19.13,19.14,19.01,19.04,492063.0,14.5365,14.5441,14.4454,14.4681,492063.0
2015-11-13 09:30:00,18.95,19.31,18.87,19.2,114136.0,14.3998,14.6733,14.339,14.5897,114136.0
2015-11-13 10:00:00,19.21,19.26,18.86,18.91,139809.0,14.5973,14.6353,14.3314,14.3694,139809.0
2015-11-13 10:30:00,18.9,19.08,18.88,19.07,131590.0,14.3618,14.4985,14.3466,14.4909,131590.0
2015-11-13 11:00:00,19.06,19.19,18.91,19.14,156991.0,14.4833,14.5821,14.3694,14.5441,156991.0
2015-11-13 11:30:00,19.12,19.42,19.06,19.42,123711.0,14.5289,14.7569,14.4833,14.7569,123711.0
2015-11-13 12:00:00,19.39,19.52,19.32,19.32,96813.0,14.7341,14.8329,14.6809,14.6809,96813.0
2015-11-13 12:30:00,19.35,19.37,19.28,19.37,58996.0,14.7037,14.7189,14.6505,14.7189,58996.0
2015-11-13 13:00:00,19.37,19.37,19.23,19.28,87367.0,14.7189,14.7189,14.6125,14.6505,87367.0
2015-11-13 13:30:00,19.29,19.33,19.19,19.25,76436.0,14.6581,14.6885,14.5821,14.6277,76436.0
2015-11-13 14:00:00,19.24,19.27,19.19,19.23,79088.0,14.6201,14.6429,14.5821,14.6125,79088.0
2015-11-13 14:30:00,19.23,19.31,19.2,19.23,284777.0,14.6125,14.6733,14.5897,14.6125,284777.0
2015-11-13 15:00:00,19.23,19.33,19.22,19.27,147658.0,14.6125,14.6885,14.6049,14.6429,147658.0
2015-11-13 15:30:00,19.27,19.35,19.23,19.29,421207.0,14.6429,14.7037,14.6125,14.6581,421207.0
2015-11-16 09:30:00,19.44,20.02,19.44,19.71,207462.0,14.7721,15.2128,14.7721,14.9773,207462.0
2015-11-16 10:00:00,19.71,19.79,19.5,19.79,104080.0,14.9773,15.0381,14.8177,15.0381,104080.0
2015-11-16 10:30:00,19.79,19.84,19.6,19.63,119832.0,15.0381,15.0761,14.8937,14.9165,119832.0
2015-11-16 11:00:00,19.62,19.68,19.53,19.6,48362.0,14.9089,14.9545,14.8405,14.8937,48362.0
2015-11-16 11:30:00,19.61,19.74,19.57,19.72,65628.0,14.9013,15.0001,14.8709,14.9849,65628.0
2015-11-16 12:00:00,19.72,19.8,19.65,19.74,42530.0,14.9849,15.0457,14.9317,15.0001,42530.0
2015-11-16 12:30:00,19.74,19.91,19.74,19.88,243087.0,15.0001,15.1292,15.0001,15.1064,243087.0
2015-11-16 13:00:00,19.86,20.06,19.81,19.98,136091.0,15.0913,15.2432,15.0533,15.1824,136091.0
2015-11-16 13:30:00,19.99,20.26,19.97,20.24,180498.0,15.19,15.3952,15.1748,15.38,180498.0
2015-11-16 14:00:00,20.25,20.35,20.16,20.32,218120.0,15.3876,15.4636,15.3192,15.4408,218120.0
2015-11-16 14:30:00,20.32,20.38,20.21,20.35,432696.0,15.4408,15.4864,15.3572,15.4636,432696.0
2015-11-16 15:00:00,20.35,20.43,20.34,20.35,268286.0,15.4636,15.5244,15.456,15.4636,268286.0
2015-11-16 15:30:00,20.36,20.4,20.32,20.36,379528.0,15.4712,15.5016,15.4408,15.4712,379528.0
2015-11-17 09:30:00,20.24,20.6,20.19,20.3,135994.0,15.38,15.6536,15.342,15.4256,135994.0
2015-11-17 10:00:00,20.31,20.45,20.08,20.45,101464.0,15.4332,15.5396,15.2584,15.5396,101464.0
2015-11-17 10:30:00,20.45,20.68,20.43,20.64,188418.0,15.5396,15.7144,15.5244,15.684,188418.0
2015-11-17 11:00:00,20.64,20.82,20.63,20.78,195823.0,15.684,15.8207,15.6764,15.7903,195823.0
2015-11-17 11:30:00,20.8,20.88,20.64,20.86,265767.0,15.8055,15.8663,15.684,15.8511,265767.0
2015-11-17 12:00:00,20.85,20.86,20.67,20.72,139925.0,15.8435,15.8511,15.7068,15.7447,139925.0
2015-11-17 12:30:00,20.73,20.76,20.54,20.57,136008.0,15.7523,15.7751,15.608,15.6308,136008.0
2015-11-17 13:00:00,20.59,20.62,20.36,20.4,157944.0,15.646,15.6688,15.4712,15.5016,157944.0
2015-11-17 13:30:00,20.4,20.49,20.33,20.39,189022.0,15.5016,15.57,15.4484,15.494,189022.0
2015-11-17 14:00:00,20.38,20.56,20.36,20.42,109235.0,15.4864,15.6232,15.4712,15.5168,109235.0
2015-11-17 14:30:00,20.42,20.53,20.39,20.51,104320.0,15.5168,15.6004,15.494,15.5852,104320.0
2015-11-17 15:00:00,20.51,20.52,20.44,20.47,215791.0,15.5852,15.5928,15.532,15.5548,215791.0
2015-11-17 15:30:00,20.48,20.5,20.43,20.44,436662.0,15.5624,15.5776,15.5244,15.532,436662.0
2015-11-18 09:30:00,20.48,20.83,20.47,20.63,141128.0,15.5624,15.8283,15.5548,15.6764,141128.0
2015-11-18 10:00:00,20.66,20.73,20.46,20.49,69770.0,15.6992,15.7523,15.5472,15.57,69770.0
2015-11-18 10:30:00,20.48,20.53,20.41,20.46,47791.0,15.5624,15.6004,15.5092,15.5472,47791.0
2015-11-18 11:00:00,20.45,20.49,20.43,20.48,77598.0,15.5396,15.57,15.5244,15.5624,77598.0
2015-11-18 11:30:00,20.48,20.48,20.26,20.28,186461.0,15.5624,15.5624,15.3952,15.4104,186461.0
2015-11-18 12:00:00,20.28,20.39,20.24,20.32,169988.0,15.4104,15.494,15.38,15.4408,169988.0
2015-11-18 12:30:00,20.32,20.32,20.22,20.27,76647.0,15.4408,15.4408,15.3648,15.4028,76647.0
2015-11-18 13:00:00,20.27,20.59,20.25,20.52,257566.0,15.4028,15.646,15.3876,15.5928,257566.0
2015-11-18 13:30:00,20.52,20.63,20.48,20.57,77235.0,15.5928,15.6764,15.5624,15.6308,77235.0
2015-11-18 14:00:00,20.56,20.79,20.54,20.64,114160.0,15.6232,15.7979,15.608,15.684,114160.0
2015-11-18 14:30:00,20.65,20.72,20.63,20.71,119066.0,15.6916,15.7447,15.6764,15.7372,119066.0
2015-11-18 15:00:00,20.71,20.81,20.68,20.75,162059.0,15.7372,15.8131,15.7144,15.7675,162059.0
2015-11-18 15:30:00,20.75,20.78,20.71,20.72,445806.0,15.7675,15.7903,15.7372,15.7447,445806.0
2015-11-19 09:30:00,20.77,21.15,20.68,20.99,235854.0,15.7827,16.0715,15.7144,15.9499,235854.0
2015-11-19 10:00:00,20.98,21.04,20.82,20.91,160492.0,15.9423,15.9879,15.8207,15.8891,160492.0
2015-11-19 10:30:00,20.91,20.93,20.84,20.91,86210.0,15.8891,15.9043,15.8359,15.8891,86210.0
2015-11-19 11:00:00,20.91,21.01,20.86,20.86,95635.0,15.8891,15.9651,15.8511,15.8511,95635.0
2015-11-19 11:30:00,20.86,20.9,20.76,20.8,72019.0,15.8511,15.8815,15.7751,15.8055,72019.0
2015-11-19 12:00:00,20.8,20.82,20.55,20.59,80278.0,15.8055,15.8207,15.6156,15.646,80278.0
2015-11-19 12:30:00,20.6,20.76,20.59,20.73,224690.0,15.6536,15.7751,15.646,15.7523,224690.0
2015-11-19 13:00:00,20.72,20.91,20.71,20.79,239242.0,15.7447,15.8891,15.7372,15.7979,239242.0
2015-11-19 13:30:00,20.79,20.86,20.68,20.72,286974.0,15.7979,15.8511,15.7144,15.7447,286974.0
2015-11-19 14:00:00,20.71,20.71,20.59,20.62,135113.0,15.7372,15.7372,15.646,15.6688,135113.0
2015-11-19 14:30:00,20.63,20.82,20.63,20.8,131238.0,15.6764,15.8207,15.6764,15.8055,131238.0
2015-11-19 15:00:00,20.8,20.87,20.76,20.82,142137.0,15.8055,15.8587,15.7751,15.8207,142137.0
2015-11-19 15:30:00,20.82,20.87,20.78,20.82,332557.0,15.8207,15.8587,15.7903,15.8207,332557.0
2015-11-20 09:30:00,20.97,21.3,20.91,21.0,291122.0,15.9347,16.1855,15.8891,15.9575,291122.0
2015-11-20 10:00:00,21.0,21.13,20.97,21.03,150012.0,15.9575,16.0563,15.9347,15.9803,150012.0
2015-11-20 10:30:00,21.04,21.25,21.03,21.12,235032.0,15.9879,16.1475,15.9803,16.0487,235032.0
2015-11-20 11:00:00,21.13,21.3,21.13,21.23,157166.0,16.0563,16.1855,16.0563,16.1323,157166.0
2015-11-20 11:30:00,21.23,21.26,21.09,21.17,148020.0,16.1323,16.1551,16.0259,16.0867,148020.0
2015-11-20 12:00:00,21.17,21.2,21.04,21.1,90152.0,16.0867,16.1095,15.9879,16.0335,90152.0
2015-11-20 12:30:00,21.08,21.16,21.06,21.09,77199.0,16.0183,16.0791,16.0031,16.0259,77199.0
2015-11-20 13:00:00,21.11,21.19,21.09,21.14,69227.0,16.0411,16.1019,16.0259,16.0639,69227.0
2015-11-20 13:30:00,21.14,21.15,21.06,21.12,66623.0,16.0639,16.0715,16.0031,16.0487,66623.0
2015-11-20 14:00:00,21.12,21.24,21.1,21.19,87545.0,16.0487,16.1399,16.0335,16.1019,87545.0
2015-11-20 14:30:00,21.18,21.18,21.07,21.07,80400.0,16.0943,16.0943,16.0107,16.0107,80400.0
2015-11-20 15:00:00,21.08,21.11,21.01,21.07,159310.0,16.0183,16.0411,15.9651,16.0107,159310.0
2015-11-20 15:30:00,21.07,21.11,21.04,21.07,327601.0,16.0107,16.0411,15.9879,16.0107,327601.0
2015-11-23 09:30:00,20.98,21.06,20.6,20.61,278448.0,15.9423,16.0031,15.6536,15.6612,278448.0
2015-11-23 10:00:00,20.6,20.88,20.55,20.81,254673.0,15.6536,15.8663,15.6156,15.8131,254673.0
2015-11-23 10:30:00,20.8,20.9,20.76,20.82,147844.0,15.8055,15.8815,15.7751,15.8207,147844.0
2015-11-23 11:00:00,20.83,21.05,20.8,21.03,182093.0,15.8283,15.9955,15.8055,15.9803,182093.0
2015-11-23 11:30:00,21.04,21.2,21.0,21.13,134921.0,15.9879,16.1095,15.9575,16.0563,134921.0
2015-11-23 12:00:00,21.12,21.17,21.05,21.16,162435.0,16.0487,16.0867,15.9955,16.0791,162435.0
2015-11-23 12:30:00,21.15,21.33,21.11,21.2,183151.0,16.0715,16.2083,16.0411,16.1095,183151.0
2015-11-23 13:00:00,21.21,21.41,21.19,21.41,115530.0,16.1171,16.2691,16.1019,16.2691,115530.0
2015-11-23 13:30:00,21.4,21.47,21.35,21.4,186623.0,16.2615,16.3147,16.2235,16.2615,186623.0
2015-11-23 14:00:00,21.4,21.45,21.31,21.36,302328.0,16.2615,16.2995,16.1931,16.2311,302328.0
2015-11-23 14:30:00,21.36,21.37,21.12,21.21,230222.0,16.2311,16.2387,16.0487,16.1171,230222.0
2015-11-23 15:00:00,21.21,21.34,21.2,21.34,197603.0,16.1171,16.2159,16.1095,16.2159,197603.0
2015-11-23 15:30:00,21.34,21.38,21.3,21.35,502742.0,16.2159,16.2463,16.1855,16.2235,502742.0
2015-11-24 09:30:00,21.29,21.66,21.07,21.42,207424.0,16.1779,16.459,16.0107,16.2767,207424.0
2015-11-24 10:00:00,21.42,21.56,21.33,21.35,238364.0,16.2767,16.3831,16.2083,16.2235,238364.0
2015-11-24 10:30:00,21.35,21.54,21.34,21.54,165358.0,16.2235,16.3679,16.2159,16.3679,165358.0
2015-11-24 11:00:00,21.53,21.75,21.5,21.73,175242.0,16.3603,16.5274,16.3375,16.5122,175242.0
2015-11-24 11:30:00,21.73,21.9,21.65,21.85,161770.0,16.5122,16.6414,16.4514,16.6034,161770.0
2015-11-24 12:00:00,21.86,21.97,21.83,21.97,171766.0,16.611,16.6946,16.5882,16.6946,171766.0
2015-11-24 12:30:00,21.97,21.98,21.86,21.91,118771.0,16.6946,16.7022,16.611,16.649,118771.0
2015-11-24 13:00:00,21.9,21.96,21.8,21.88,132037.0,16.6414,16.687,16.5654,16.6262,132037.0
2015-11-24 13:30:00,21.89,21.9,21.75,21.81,113502.0,16.6338,16.6414,16.5274,16.573,113502.0
2015-11-24 14:00:00,21.82,21.9,21.74,21.81,104639.0,16.5806,16.6414,16.5198,16.573,104639.0
2015-11-24 14:30:00,21.81,21.9,21.77,21.85,115484.0,16.573,16.6414,16.5426,16.6034,115484.0
2015-11-24 15:00:00,21.86,21.98,21.81,21.94,161881.0,16.611,16.7022,16.573,16.6718,161881.0
2015-11-24 15:30:00,21.94,22.0,21.86,21.89,568042.0,16.6718,16.7174,16.611,16.6338,568042.0
2015-11-25 09:30:00,21.82,22.0,21.66,21.98,169055.0,16.5806,16.7174,16.459,16.7022,169055.0
2015-11-25 10:00:00,21.98,22.04,21.93,22.0,224735.0,16.7022,16.7478,16.6642,16.7174,224735.0
2015-11-25 10:30:00,21.98,22.05,21.89,21.96,117987.0,16.7022,16.7554,16.6338,16.687,117987.0
2015-11-25 11:00:00,21.95,22.01,21.9,21.97,67735.0,16.6794,16.725,16.6414,16.6946,67735.0
2015-11-25 11:30:00,21.95,22.03,21.92,22.0,51455.0,16.6794,16.7402,16.6566,16.7174,51455.0
2015-11-25 12:00:00,22.01,22.01,21.89,21.89,71502.0,16.725,16.725,16.6338,16.6338,71502.0
2015-11-25 12:30:00,21.9,22.01,21.89,21.99,92081.0,16.6414,16.725,16.6338,16.7098,92081.0
2015-11-25 13:00:00,21.99,22.05,21.87,21.88,99783.0,16.7098,16.7554,16.6186,16.6262,99783.0
2015-11-25 13:30:00,21.87,21.92,21.78,21.82,119564.0,16.6186,16.6566,16.5502,16.5806,119564.0
2015-11-25 14:00:00,21.84,21.92,21.79,21.87,99048.0,16.5958,16.6566,16.5578,16.6186,99048.0
2015-11-25 14:30:00,21.86,21.95,21.86,21.93,97426.0,16.611,16.6794,16.611,16.6642,97426.0
2015-11-25 15:00:00,21.94,22.07,21.92,22.05,137747.0,16.6718,16.7706,16.6566,16.7554,137747.0
2015-11-25 15:30:00,22.04,22.05,21.96,21.99,310862.0,16.7478,16.7554,16.687,16.7098,310862.0
2015-11-27 09:30:00,21.98,22.13,21.92,21.98,146935.0,16.7022,16.8162,16.6566,16.7022,146935.0
2015-11-27 10:00:00,22.0,22.03,21.87,21.96,111781.0,16.7174,16.7402,16.6186,16.687,111781.0
2015-11-27 10:30:00,21.97,22.0,21.87,21.93,81248.0,16.6946,16.7174,16.6186,16.6642,81248.0
2015-11-27 11:00:00,21.93,21.99,21.87,21.89,97440.0,16.6642,16.7098,16.6186,16.6338,97440.0
2015-11-27 11:30:00,21.89,21.94,21.86,21.94,97448.0,16.6338,16.6718,16.611,16.6718,97448.0
2015-11-27 12:00:00,21.94,21.96,21.8,21.88,103639.0,16.6718,16.687,16.5654,16.6262,103639.0
2015-11-27 12:30:00,21.88,21.88,21.82,21.88,222271.0,16.6262,16.6262,16.5806,16.6262,222271.0
2015-11-30 09:30:00,21.86,21.99,21.75,21.79,147137.0,16.611,16.7098,16.5274,16.5578,147137.0
2015-11-30 10:00:00,21.79,21.9,21.71,21.84,145986.0,16.5578,16.6414,16.497,16.5958,145986.0
2015-11-30 10:30:00,21.84,21.89,21.79,21.8,102561.0,16.5958,16.6338,16.5578,16.5654,102561.0
2015-11-30 11:00:00,21.8,21.81,21.64,21.64,189401.0,16.5654,16.573,16.4438,16.4438,189401.0
2015-11-30 11:30:00,21.64,21.74,21.59,21.73,96413.0,16.4438,16.5198,16.4058,16.5122,96413.0
2015-11-30 12:00:00,21.74,21.81,21.72,21.73,57270.0,16.5198,16.573,16.5046,16.5122,57270.0
2015-11-30 12:30:00,21.72,21.72,21.64,21.7,75247.0,16.5046,16.5046,16.4438,16.4894,75247.0
2015-11-30 13:00:00,21.68,21.76,21.65,21.72,135360.0,16.4742,16.535,16.4514,16.5046,135360.0
2015-11-30 13:30:00,21.72,21.73,21.66,21.7,52759.0,16.5046,16.5122,16.459,16.4894,52759.0
2015-11-30 14:00:00,21.7,21.76,21.69,21.73,77997.0,16.4894,16.535,16.4818,16.5122,77997.0
2015-11-30 14:30:00,21.73,21.84,21.73,21.79,121670.0,16.5122,16.5958,16.5122,16.5578,121670.0
2015-11-30 15:00:00,21.8,21.86,21.73,21.84,185779.0,16.5654,16.611,16.5122,16.5958,185779.0
2015-11-30 15:30:00,21.85,21.89,21.77,21.77,392529.0,16.6034,16.6338,16.5426,16.5426,392529.0
2015-12-01 09:30:00,21.84,21.98,21.55,21.56,162256.0,16.5958,16.7022,16.3755,16.3831,162256.0
2015-12-01 10:00:00,21.56,21.56,21.36,21.5,197295.0,16.3831,16.3831,16.2311,16.3375,197295.0
2015-12-01 10:30:00,21.49,21.54,21.35,21.36,141077.0,16.3299,16.3679,16.2235,16.2311,141077.0
2015-12-01 11:00:00,21.37,21.41,21.26,21.27,112154.0,16.2387,16.2691,16.1551,16.1627,112154.0
2015-12-01 11:30:00,21.27,21.33,21.16,21.24,169623.0,16.1627,16.2083,16.0791,16.1399,169623.0
2015-12-01 12:00:00,21.24,21.33,21.2,21.21,168431.0,16.1399,16.2083,16.1095,16.1171,168431.0
2015-12-01 12:30:00,21.2,21.29,21.18,21.28,90157.0,16.1095,16.1779,16.0943,16.1703,90157.0
2015-12-01 13:00:00,21.28,21.4,21.26,21.4,100687.0,16.1703,16.2615,16.1551,16.2615,100687.0
2015-12-01 13:30:00,21.4,21.41,21.34,21.35,110312.0,16.2615,16.2691,16.2159,16.2235,110312.0
2015-12-01 14:00:00,21.36,21.45,21.36,21.45,115925.0,16.2311,16.2995,16.2311,16.2995,115925.0
2015-12-01 14:30:00,21.46,21.51,21.43,21.47,209327.0,16.3071,16.3451,16.2843,16.3147,209327.0
2015-12-01 15:00:00,21.48,21.49,21.35,21.4,133008.0,16.3223,16.3299,16.2235,16.2615,133008.0
2015-12-01 15:30:00,21.39,21.5,21.36,21.5,526631.0,16.2539,16.3375,16.2311,16.3375,526631.0
2015-12-02 09:30:00,21.42,21.63,21.25,21.48,115646.0,16.2767,16.4362,16.1475,16.3223,115646.0
2015-12-02 10:00:00,21.48,21.63,21.45,21.57,125993.0,16.3223,16.4362,16.2995,16.3906,125993.0
2015-12-02 10:30:00,21.57,21.58,21.45,21.45,75555.0,16.3906,16.3982,16.2995,16.2995,75555.0
2015-12-02 11:00:00,21.46,21.47,21.23,21.27,105775.0,16.3071,16.3147,16.1323,16.1627,105775.0
2015-12-02 11:30:00,21.28,21.3,21.1,21.15,109193.0,16.1703,16.1855,16.0335,16.0715,109193.0
2015-12-02 12:00:00,21.15,21.29,21.13,21.26,109830.0,16.0715,16.1779,16.0563,16.1551,109830.0
2015-12-02 12:30:00,21.26,21.28,21.22,21.27,50009.0,16.1551,16.1703,16.1247,16.1627,50009.0
2015-12-02 13:00:00,21.27,21.38,21.24,21.37,67962.0,16.1627,16.2463,16.1399,16.2387,67962.0
2015-12-02 13:30:00,21.38,21.42,21.29,21.33,51579.0,16.2463,16.2767,16.1779,16.2083,51579.0
2015-12-02 14:00:00,21.32,21.35,21.16,21.19,175895.0,16.2007,16.2235,16.0791,16.1019,175895.0
2015-12-02 14:30:00,21.18,21.18,20.99,21.03,173955.0,16.0943,16.0943,15.9499,15.9803,173955.0
2015-12-02 15:00:00,21.03,21.27,21.0,21.19,187133.0,15.9803,16.1627,15.9575,16.1019,187133.0
2015-12-02 15:30:00,21.19,21.24,21.15,21.19,321818.0,16.1019,16.1399,16.0715,16.1019,321818.0
2015-12-03 09:30:00,21.32,21.62,21.22,21.31,118641.0,16.2007,16.4286,16.1247,16.1931,118641.0
2015-12-03 10:00:00,21.28,21.38,21.21,21.3,64885.0,16.1703,16.2463,16.1171,16.1855,64885.0
2015-12-03 10:30:00,21.29,21.58,21.22,21.46,129729.0,16.1779,16.3982,16.1247,16.3071,129729.0
2015-12-03 11:00:00,21.45,21.62,21.45,21.53,137475.0,16.2995,16.4286,16.2995,16.3603,137475.0
2015-12-03 11:30:00,21.53,21.55,21.44,21.54,114926.0,16.3603,16.3755,16.2919,16.3679,114926.0
2015-12-03 12:00:00,21.54,21.56,21.39,21.43,136097.0,16.3679,16.3831,16.2539,16.2843,136097.0
2015-12-03 12:30:00,21.43,21.56,21.38,21.51,95497.0,16.2843,16.3831,16.2463,16.3451,95497.0
2015-12-03 13:00:00,21.49,21.69,21.46,21.69,100668.0,16.3299,16.4818,16.3071,16.4818,100668.0
2015-12-03 13:30:00,21.69,21.69,21.39,21.41,135582.0,16.4818,16.4818,16.2539,16.2691,135582.0
2015-12-03 14:00:00,21.39,21.42,21.21,21.25,183297.0,16.2539,16.2767,16.1171,16.1475,183297.0
2015-12-03 14:30:00,21.25,21.39,21.23,21.39,164548.0,16.1475,16.2539,16.1323,16.2539,164548.0
2015-12-03 15:00:00,21.39,21.43,21.28,21.37,185386.0,16.2539,16.2843,16.1703,16.2387,185386.0
2015-12-03 15:30:00,21.36,21.46,21.27,21.44,419404.0,16.2311,16.3071,16.1627,16.2919,419404.0
2015-12-04 09:30:00,21.36,21.46,21.23,21.32,179155.0,16.2311,16.3071,16.1323,16.2007,179155.0
2015-12-04 10:00:00,21.32,21.39,21.23,21.36,85185.0,16.2007,16.2539,16.1323,16.2311,85185.0
2015-12-04 10:30:00,21.34,21.43,21.25,21.38,74939.0,16.2159,16.2843,16.1475,16.2463,74939.0
2015-12-04 11:00:00,21.38,21.45,21.15,21.18,182819.0,16.2463,16.2995,16.0715,16.0943,182819.0
2015-12-04 11:30:00,21.18,21.25,21.1,21.16,87541.0,16.0943,16.1475,16.0335,16.0791,87541.0
2015-12-04 12:00:00,21.16,21.2,21.07,21.16,95730.0,16.0791,16.1095,16.0107,16.0791,95730.0
2015-12-04 12:30:00,21.16,21.27,21.12,21.21,96738.0,16.0791,16.1627,16.0487,16.1171,96738.0
2015-12-04 13:00:00,21.21,21.38,21.2,21.3,73553.0,16.1171,16.2463,16.1095,16.1855,73553.0
2015-12-04 13:30:00,21.3,21.3,21.14,21.19,193403.0,16.1855,16.1855,16.0639,16.1019,193403.0
2015-12-04 14:00:00,21.2,21.36,21.19,21.35,112019.0,16.1095,16.2311,16.1019,16.2235,112019.0
2015-12-04 14:30:00,21.34,21.43,21.27,21.38,101146.0,16.2159,16.2843,16.1627,16.2463,101146.0
2015-12-04 15:00:00,21.38,21.45,21.37,21.4,140314.0,16.2463,16.2995,16.2387,16.2615,140314.0
2015-12-04 15:30:00,21.4,21.53,21.37,21.49,485938.0,16.2615,16.3603,16.2387,16.3299,485938.0
2015-12-07 09:30:00,21.49,21.53,21.08,21.14,201613.0,16.3299,16.3603,16.0183,16.0639,201613.0
2015-12-07 10:00:00,21.13,21.19,21.01,21.03,190703.0,16.0563,16.1019,15.9651,15.9803,190703.0
2015-12-07 10:30:00,21.04,21.06,20.88,21.0,142956.0,15.9879,16.0031,15.8663,15.9575,142956.0
2015-12-07 11:00:00,20.99,21.03,20.78,20.79,187636.0,15.9499,15.9803,15.7903,15.7979,187636.0
2015-12-07 11:30:00,20.79,21.07,20.78,21.04,118425.0,15.7979,16.0107,15.7903,15.9879,118425.0
2015-12-07 12:00:00,21.03,21.04,20.95,20.97,105438.0,15.9803,15.9879,15.9195,15.9347,105438.0
2015-12-07 12:30:00,20.98,21.0,20.87,20.98,109447.0,15.9423,15.9575,15.8587,15.9423,109447.0
2015-12-07 13:00:00,20.99,21.1,20.93,21.07,96546.0,15.9499,16.0335,15.9043,16.0107,96546.0
2015-12-07 13:30:00,21.06,21.09,21.0,21.08,84559.0,16.0031,16.0259,15.9575,16.0183,84559.0
2015-12-07 14:00:00,21.08,21.1,21.04,21.1,97958.0,16.0183,16.0335,15.9879,16.0335,97958.0
2015-12-07 14:30:00,21.1,21.23,21.08,21.2,166505.0,16.0335,16.1323,16.0183,16.1095,166505.0
2015-12-07 15:00:00,21.19,21.2,21.08,21.08,248266.0,16.1019,16.1095,16.0183,16.0183,248266.0
2015-12-07 15:30:00,21.08,21.18,21.04,21.16,403099.0,16.0183,16.0943,15.9879,16.0791,403099.0
2015-12-08 09:30:00,20.86,20.92,20.52,20.65,302337.0,15.8511,15.8967,15.5928,15.6916,302337.0
2015-12-08 10:00:00,20.64,20.78,20.63,20.69,127581.0,15.684,15.7903,15.6764,15.722,127581.0
2015-12-08 10:30:00,20.68,20.93,20.67,20.86,165103.0,15.7144,15.9043,15.7068,15.8511,165103.0
2015-12-08 11:00:00,20.86,21.04,20.85,21.01,259944.0,15.8511,15.9879,15.8435,15.9651,259944.0
2015-12-08 11:30:00,21.0,21.06,20.94,21.05,108281.0,15.9575,16.0031,15.9119,15.9955,108281.0
2015-12-08 12:00:00,21.04,21.05,20.97,21.02,189955.0,15.9879,15.9955,15.9347,15.9727,189955.0
2015-12-08 12:30:00,21.02,21.03,20.83,20.9,75940.0,15.9727,15.9803,15.8283,15.8815,75940.0
2015-12-08 13:00:00,20.88,20.9,20.69,20.78,68358.0,15.8663,15.8815,15.722,15.7903,68358.0
2015-12-08 13:30:00,20.78,20.84,20.76,20.81,72138.0,15.7903,15.8359,15.7751,15.8131,72138.0
2015-12-08 14:00:00,20.82,20.95,20.82,20.89,90254.0,15.8207,15.9195,15.8207,15.8739,90254.0
2015-12-08 14:30:00,20.88,20.9,20.76,20.8,123041.0,15.8663,15.8815,15.7751,15.8055,123041.0
2015-12-08 15:00:00,20.79,20.8,20.66,20.71,141678.0,15.7979,15.8055,15.6992,15.7372,141678.0
2015-12-08 15:30:00,20.7,20.72,20.64,20.66,333006.0,15.7296,15.7447,15.684,15.6992,333006.0
2015-12-09 09:30:00,20.85,21.32,20.76,21.11,194807.0,15.8435,16.2007,15.7751,16.0411,194807.0
2015-12-09 10:00:00,21.09,21.25,21.08,21.08,279680.0,16.0259,16.1475,16.0183,16.0183,279680.0
2015-12-09 10:30:00,21.08,21.25,20.97,20.98,158530.0,16.0183,16.1475,15.9347,15.9423,158530.0
2015-12-09 11:00:00,20.99,21.04,20.95,20.99,134823.0,15.9499,15.9879,15.9195,15.9499,134823.0
2015-12-09 11:30:00,20.99,21.0,20.77,20.83,88731.0,15.9499,15.9575,15.7827,15.8283,88731.0
2015-12-09 12:00:00,20.84,20.87,20.61,20.62,88494.0,15.8359,15.8587,15.6612,15.6688,88494.0
2015-12-09 12:30:00,20.63,20.63,20.45,20.55,124045.0,15.6764,15.6764,15.5396,15.6156,124045.0
2015-12-09 13:00:00,20.54,20.72,20.53,20.6,94461.0,15.608,15.7447,15.6004,15.6536,94461.0
2015-12-09 13:30:00,20.6,20.8,20.57,20.76,111076.0,15.6536,15.8055,15.6308,15.7751,111076.0
2015-12-09 14:00:00,20.75,20.79,20.59,20.64,147156.0,15.7675,15.7979,15.646,15.684,147156.0
2015-12-09 14:30:00,20.64,20.69,20.45,20.49,450577.0,15.684,15.722,15.5396,15.57,450577.0
2015-12-09 15:00:00,20.5,20.59,20.49,20.53,365914.0,15.5776,15.646,15.57,15.6004,365914.0
2015-12-09 15:30:00,20.54,20.57,20.49,20.53,658424.0,15.608,15.6308,15.57,15.6004,658424.0
2015-12-10 09:30:00,20.47,20.65,20.34,20.37,251085.0,15.5548,15.6916,15.456,15.4788,251085.0
2015-12-10 10:00:00,20.37,20.42,20.22,20.26,143810.0,15.4788,15.5168,15.3648,15.3952,143810.0
2015-12-10 10:30:00,20.28,20.35,20.22,20.27,105010.0,15.4104,15.4636,15.3648,15.4028,105010.0
2015-12-10 11:00:00,20.27,20.37,20.19,20.19,101623.0,15.4028,15.4788,15.342,15.342,101623.0
2015-12-10 11:30:00,20.19,20.21,20.05,20.16,134523.0,15.342,15.3572,15.2356,15.3192,134523.0
2015-12-10 12:00:00,20.16,20.23,20.09,20.2,57388.0,15.3192,15.3724,15.266,15.3496,57388.0
2015-12-10 12:30:00,20.21,20.25,20.14,20.21,99325.0,15.3572,15.3876,15.304,15.3572,99325.0
2015-12-10 13:00:00,20.23,20.41,20.15,20.38,197211.0,15.3724,15.5092,15.3116,15.4864,197211.0
2015-12-10 13:30:00,20.38,20.47,20.3,20.36,217200.0,15.4864,15.5548,15.4256,15.4712,217200.0
2015-12-10 14:00:00,20.35,20.51,20.35,20.51,85408.0,15.4636,15.5852,15.4636,15.5852,85408.0
2015-12-10 14:30:00,20.51,20.55,20.39,20.42,155607.0,15.5852,15.6156,15.494,15.5168,155607.0
2015-12-10 15:00:00,20.43,20.44,20.31,20.36,138643.0,15.5244,15.532,15.4332,15.4712,138643.0
2015-12-10 15:30:00,20.36,20.36,20.23,20.28,406197.0,15.4712,15.4712,15.3724,15.4104,406197.0
2015-12-11 09:30:00,19.84,20.03,19.55,19.56,196233.0,15.0761,15.2204,14.8557,14.8633,196233.0
2015-12-11 10:00:00,19.57,19.68,19.51,19.57,157004.0,14.8709,14.9545,14.8253,14.8709,157004.0
2015-12-11 10:30:00,19.57,19.61,19.46,19.46,149746.0,14.8709,14.9013,14.7873,14.7873,149746.0
2015-12-11 11:00:00,19.47,19.57,19.37,19.38,152124.0,14.7949,14.8709,14.7189,14.7265,152124.0
2015-12-11 11:30:00,19.38,19.54,19.36,19.47,81581.0,14.7265,14.8481,14.7113,14.7949,81581.0
2015-12-11 12:00:00,19.47,19.49,19.32,19.34,106409.0,14.7949,14.8101,14.6809,14.6961,106409.0
2015-12-11 12:30:00,19.34,19.35,19.28,19.3,81593.0,14.6961,14.7037,14.6505,14.6657,81593.0
2015-12-11 13:00:00,19.3,19.45,19.29,19.29,136006.0,14.6657,14.7797,14.6581,14.6581,136006.0
2015-12-11 13:30:00,19.28,19.32,19.2,19.21,113655.0,14.6505,14.6809,14.5897,14.5973,113655.0
2015-12-11 14:00:00,19.21,19.33,19.2,19.32,118643.0,14.5973,14.6885,14.5897,14.6809,118643.0
2015-12-11 14:30:00,19.32,19.32,19.23,19.25,138967.0,14.6809,14.6809,14.6125,14.6277,138967.0
2015-12-11 15:00:00,19.25,19.27,18.95,19.0,385681.0,14.6277,14.6429,14.3998,14.4378,385681.0
2015-12-11 15:30:00,19.0,19.08,18.98,19.07,738640.0,14.4378,14.4985,14.4226,14.4909,738640.0
2015-12-14 09:30:00,18.96,19.09,18.56,18.62,221407.0,14.4074,14.5061,14.1034,14.149,221407.0
2015-12-14 10:00:00,18.62,18.64,18.14,18.16,393552.0,14.149,14.1642,13.7843,13.7995,393552.0
2015-12-14 10:30:00,18.16,18.28,18.11,18.27,269085.0,13.7995,13.8906,13.7615,13.883,269085.0
2015-12-14 11:00:00,18.27,18.36,18.23,18.31,151893.0,13.883,13.9514,13.8526,13.9134,151893.0
2015-12-14 11:30:00,18.3,18.31,18.1,18.28,360093.0,13.9058,13.9134,13.7539,13.8906,360093.0
2015-12-14 12:00:00,18.28,18.49,18.26,18.46,186101.0,13.8906,14.0502,13.8754,14.0274,186101.0
2015-12-14 12:30:00,18.47,18.5,18.27,18.39,122802.0,14.035,14.0578,13.883,13.9742,122802.0
2015-12-14 13:00:00,18.39,18.44,18.33,18.39,108136.0,13.9742,14.0122,13.9286,13.9742,108136.0
2015-12-14 13:30:00,18.39,18.4,18.23,18.33,126411.0,13.9742,13.9818,13.8526,13.9286,126411.0
2015-12-14 14:00:00,18.32,18.38,18.25,18.33,119276.0,13.921,13.9666,13.8678,13.9286,119276.0
2015-12-14 14:30:00,18.33,18.42,18.31,18.35,185593.0,13.9286,13.997,13.9134,13.9438,185593.0
2015-12-14 15:00:00,18.35,18.37,18.24,18.28,288646.0,13.9438,13.959,13.8602,13.8906,288646.0
2015-12-14 15:30:00,18.27,18.35,18.21,18.33,434252.0,13.883,13.9438,13.8374,13.9286,434252.0
2015-12-15 09:30:00,18.44,18.63,18.39,18.57,348087.0,14.0122,14.1566,13.9742,14.111,348087.0
2015-12-15 10:00:00,18.58,18.58,18.41,18.53,148280.0,14.1186,14.1186,13.9894,14.0806,148280.0
2015-12-15 10:30:00,18.54,18.54,18.34,18.41,101348.0,14.0882,14.0882,13.9362,13.9894,101348.0
2015-12-15 11:00:00,18.41,18.43,18.36,18.41,92696.0,13.9894,14.0046,13.9514,13.9894,92696.0
2015-12-15 11:30:00,18.41,18.41,18.23,18.27,165927.0,13.9894,13.9894,13.8526,13.883,165927.0
2015-12-15 12:00:00,18.27,18.47,18.26,18.45,116886.0,13.883,14.035,13.8754,14.0198,116886.0
2015-12-15 12:30:00,18.45,18.57,18.38,18.41,80130.0,14.0198,14.111,13.9666,13.9894,80130.0
2015-12-15 13:00:00,18.41,18.42,18.25,18.25,106698.0,13.9894,13.997,13.8678,13.8678,106698.0
2015-12-15 13:30:00,18.25,18.3,18.13,18.27,138319.0,13.8678,13.9058,13.7767,13.883,138319.0
2015-12-15 14:00:00,18.27,18.31,18.09,18.1,218571.0,13.883,13.9134,13.7463,13.7539,218571.0
2015-12-15 14:30:00,18.11,18.25,18.05,18.24,193931.0,13.7615,13.8678,13.7159,13.8602,193931.0
2015-12-15 15:00:00,18.24,18.24,18.14,18.16,184852.0,13.8602,13.8602,13.7843,13.7995,184852.0
2015-12-15 15:30:00,18.15,18.22,18.11,18.2,427735.0,13.7919,13.845,13.7615,13.8298,427735.0
2015-12-16 09:30:00,18.28,18.43,18.2,18.37,236718.0,13.8906,14.0046,13.8298,13.959,236718.0
2015-12-16 10:00:00,18.37,18.48,18.33,18.35,142496.0,13.959,14.0426,13.9286,13.9438,142496.0
2015-12-16 10:30:00,18.33,18.34,18.05,18.07,158305.0,13.9286,13.9362,13.7159,13.7311,158305.0
2015-12-16 11:00:00,18.07,18.12,17.96,17.96,164069.0,13.7311,13.7691,13.6475,13.6475,164069.0
2015-12-16 11:30:00,17.96,18.01,17.84,17.87,206456.0,13.6475,13.6855,13.5563,13.5791,206456.0
2015-12-16 12:00:00,17.86,17.94,17.84,17.87,131554.0,13.5715,13.6323,13.5563,13.5791,131554.0
2015-12-16 12:30:00,17.86,17.94,17.86,17.88,103437.0,13.5715,13.6323,13.5715,13.5867,103437.0
2015-12-16 13:00:00,17.89,17.97,17.82,17.97,172626.0,13.5943,13.6551,13.5411,13.6551,172626.0
2015-12-16 13:30:00,17.97,18.21,17.95,18.14,110560.0,13.6551,13.8374,13.6399,13.7843,110560.0
2015-12-16 14:00:00,18.15,18.23,17.92,18.11,159409.0,13.7919,13.8526,13.6171,13.7615,159409.0
2015-12-16 14:30:00,18.1,18.27,18.06,18.24,152163.0,13.7539,13.883,13.7235,13.8602,152163.0
2015-12-16 15:00:00,18.25,18.31,18.17,18.3,214092.0,13.8678,13.9134,13.8071,13.9058,214092.0
2015-12-16 15:30:00,18.31,18.5,18.28,18.41,601853.0,13.9134,14.0578,13.8906,13.9894,601853.0
2015-12-17 09:30:00,18.45,18.6,18.17,18.21,190085.0,14.0198,14.1338,13.8071,13.8374,190085.0
2015-12-17 10:00:00,18.21,18.21,18.04,18.11,250242.0,13.8374,13.8374,13.7083,13.7615,250242.0
2015-12-17 10:30:00,18.11,18.16,17.9,17.96,179428.0,13.7615,13.7995,13.6019,13.6475,179428.0
2015-12-17 11:00:00,17.95,18.09,17.94,18.09,182194.0,13.6399,13.7463,13.6323,13.7463,182194.0
2015-12-17 11:30:00,18.08,18.2,18.04,18.05,133951.0,13.7387,13.8298,13.7083,13.7159,133951.0
2015-12-17 12:00:00,18.06,18.12,17.99,18.0,85434.0,13.7235,13.7691,13.6703,13.6779,85434.0
2015-12-17 12:30:00,18.0,18.01,17.86,17.94,106029.0,13.6779,13.6855,13.5715,13.6323,106029.0
2015-12-17 13:00:00,17.93,17.94,17.85,17.9,132506.0,13.6247,13.6323,13.5639,13.6019,132506.0
2015-12-17 13:30:00,17.89,17.98,17.83,17.97,157272.0,13.5943,13.6627,13.5487,13.6551,157272.0
2015-12-17 14:00:00,17.98,17.99,17.87,17.89,149142.0,13.6627,13.6703,13.5791,13.5943,149142.0
2015-12-17 14:30:00,17.88,17.97,17.88,17.95,186617.0,13.5867,13.6551,13.5867,13.6399,186617.0
2015-12-17 15:00:00,17.94,17.95,17.84,17.89,201196.0,13.6323,13.6399,13.5563,13.5943,201196.0
2015-12-17 15:30:00,17.89,17.94,17.71,17.74,603292.0,13.5943,13.6323,13.4575,13.4803,603292.0
2015-12-18 09:30:00,17.69,18.02,17.61,18.02,708528.0,13.4423,13.6931,13.3815,13.6931,708528.0
2015-12-18 10:00:00,18.02,18.12,17.92,18.02,207489.0,13.6931,13.7691,13.6171,13.6931,207489.0
2015-12-18 10:30:00,18.01,18.03,17.85,17.89,191102.0,13.6855,13.7007,13.5639,13.5943,191102.0
2015-12-18 11:00:00,17.89,17.89,17.79,17.84,139778.0,13.5943,13.5943,13.5183,13.5563,139778.0
2015-12-18 11:30:00,17.84,17.9,17.79,17.8,110318.0,13.5563,13.6019,13.5183,13.5259,110318.0
2015-12-18 12:00:00,17.79,17.79,17.55,17.6,209882.0,13.5183,13.5183,13.3359,13.3739,209882.0
2015-12-18 12:30:00,17.61,17.63,17.46,17.5,169672.0,13.3815,13.3967,13.2675,13.2979,169672.0
2015-12-18 13:00:00,17.5,17.56,17.45,17.47,182761.0,13.2979,13.3435,13.2599,13.2751,182761.0
2015-12-18 13:30:00,17.47,17.49,17.42,17.46,126636.0,13.2751,13.2903,13.2371,13.2675,126636.0
2015-12-18 14:00:00,17.47,17.57,17.42,17.56,243198.0,13.2751,13.3511,13.2371,13.3435,243198.0
2015-12-18 14:30:00,17.57,17.58,17.41,17.42,201704.0,13.3511,13.3587,13.2295,13.2371,201704.0
2015-12-18 15:00:00,17.42,17.45,17.34,17.41,287144.0,13.2371,13.2599,13.1763,13.2295,287144.0
2015-12-18 15:30:00,17.41,17.47,17.32,17.34,1015140.0,13.2295,13.2751,13.1612,13.1763,1015140.0
2015-12-21 09:30:00,17.46,17.6,17.15,17.19,161596.0,13.2675,13.3739,13.032,13.0624,161596.0
2015-12-21 10:00:00,17.19,17.34,17.18,17.22,115934.0,13.0624,13.1763,13.0548,13.0852,115934.0
2015-12-21 10:30:00,17.22,17.33,17.13,17.22,134476.0,13.0852,13.1688,13.0168,13.0852,134476.0
2015-12-21 11:00:00,17.22,17.25,17.11,17.16,103762.0,13.0852,13.108,13.0016,13.0396,103762.0
2015-12-21 11:30:00,17.16,17.19,17.07,17.14,94607.0,13.0396,13.0624,12.9712,13.0244,94607.0
2015-12-21 12:00:00,17.14,17.22,17.1,17.18,92081.0,13.0244,13.0852,12.994,13.0548,92081.0
2015-12-21 12:30:00,17.18,17.24,17.13,17.18,81371.0,13.0548,13.1004,13.0168,13.0548,81371.0
2015-12-21 13:00:00,17.18,17.2,17.13,17.16,86659.0,13.0548,13.07,13.0168,13.0396,86659.0
2015-12-21 13:30:00,17.16,17.25,17.16,17.24,85734.0,13.0396,13.108,13.0396,13.1004,85734.0
2015-12-21 14:00:00,17.24,17.34,17.23,17.34,125833.0,13.1004,13.1763,13.0928,13.1763,125833.0
2015-12-21 14:30:00,17.34,17.34,17.27,17.32,141906.0,13.1763,13.1763,13.1232,13.1612,141906.0
2015-12-21 15:00:00,17.31,17.31,17.21,17.25,143080.0,13.1536,13.1536,13.0776,13.108,143080.0
2015-12-21 15:30:00,17.26,17.32,17.21,17.31,732304.0,13.1156,13.1612,13.0776,13.1536,732304.0
2015-12-22 09:30:00,17.39,17.58,17.37,17.48,163670.0,13.2143,13.3587,13.1991,13.2827,163670.0
2015-12-22 10:00:00,17.48,17.66,17.42,17.66,121697.0,13.2827,13.4195,13.2371,13.4195,121697.0
2015-12-22 10:30:00,17.65,17.66,17.5,17.66,131315.0,13.4119,13.4195,13.2979,13.4195,131315.0
2015-12-22 11:00:00,17.65,17.8,17.62,17.76,82621.0,13.4119,13.5259,13.3891,13.4955,82621.0
2015-12-22 11:30:00,17.75,17.85,17.75,17.85,104690.0,13.4879,13.5639,13.4879,13.5639,104690.0
2015-12-22 12:00:00,17.84,17.85,17.67,17.73,102112.0,13.5563,13.5639,13.4271,13.4727,102112.0
2015-12-22 12:30:00,17.74,17.91,17.74,17.9,88416.0,13.4803,13.6095,13.4803,13.6019,88416.0
2015-12-22 13:00:00,17.92,17.99,17.89,17.96,88332.0,13.6171,13.6703,13.5943,13.6475,88332.0
2015-12-22 13:30:00,17.96,18.01,17.94,18.0,82614.0,13.6475,13.6855,13.6323,13.6779,82614.0
2015-12-22 14:00:00,18.0,18.09,17.98,18.07,141917.0,13.6779,13.7463,13.6627,13.7311,141917.0
2015-12-22 14:30:00,18.07,18.08,18.01,18.05,119789.0,13.7311,13.7387,13.6855,13.7159,119789.0
2015-12-22 15:00:00,18.04,18.1,18.04,18.05,172307.0,13.7083,13.7539,13.7083,13.7159,172307.0
2015-12-22 15:30:00,18.05,18.08,17.95,18.0,341844.0,13.7159,13.7387,13.6399,13.6779,341844.0
2015-12-23 09:30:00,18.17,18.42,18.15,18.27,219398.0,13.8071,13.997,13.7919,13.883,219398.0
2015-12-23 10:00:00,18.29,18.35,18.23,18.25,91063.0,13.8982,13.9438,13.8526,13.8678,91063.0
2015-12-23 10:30:00,18.27,18.3,18.13,18.28,145200.0,13.883,13.9058,13.7767,13.8906,145200.0
2015-12-23 11:00:00,18.28,18.47,18.25,18.45,214183.0,13.8906,14.035,13.8678,14.0198,214183.0
2015-12-23 11:30:00,18.45,18.52,18.4,18.44,254375.0,14.0198,14.073,13.9818,14.0122,254375.0
2015-12-23 12:00:00,18.45,18.71,18.44,18.66,280518.0,14.0198,14.2174,14.0122,14.1794,280518.0
2015-12-23 12:30:00,18.66,18.71,18.57,18.69,144310.0,14.1794,14.2174,14.111,14.2022,144310.0
2015-12-23 13:00:00,18.69,18.72,18.62,18.7,122623.0,14.2022,14.225,14.149,14.2098,122623.0
2015-12-23 13:30:00,18.7,18.75,18.66,18.73,118517.0,14.2098,14.2478,14.1794,14.2326,118517.0
2015-12-23 14:00:00,18.73,18.81,18.72,18.81,267853.0,14.2326,14.2934,14.225,14.2934,267853.0
2015-12-23 14:30:00,18.81,18.86,18.78,18.81,261711.0,14.2934,14.3314,14.2706,14.2934,261711.0
2015-12-23 15:00:00,18.81,18.84,18.76,18.78,177351.0,14.2934,14.3162,14.2554,14.2706,177351.0
2015-12-23 15:30:00,18.78,18.85,18.75,18.85,554399.0,14.2706,14.3238,14.2478,14.3238,554399.0
2015-12-24 09:30:00,18.82,18.98,18.72,18.76,148674.0,14.301,14.4226,14.225,14.2554,148674.0
2015-12-24 10:00:00,18.76,18.89,18.7,18.87,123419.0,14.2554,14.3542,14.2098,14.339,123419.0
2015-12-24 10:30:00,18.87,18.87,18.73,18.76,132053.0,14.339,14.339,14.2326,14.2554,132053.0
2015-12-24 11:00:00,18.77,18.84,18.75,18.84,140645.0,14.263,14.3162,14.2478,14.3162,140645.0
2015-12-24 11:30:00,18.84,18.84,18.6,18.6,87654.0,14.3162,14.3162,14.1338,14.1338,87654.0
2015-12-24 12:00:00,18.6,18.61,18.55,18.6,88716.0,14.1338,14.1414,14.0958,14.1338,88716.0
2015-12-24 12:30:00,18.59,18.61,18.5,18.54,171072.0,14.1262,14.1414,14.0578,14.0882,171072.0
2015-12-28 09:30:00,18.42,18.47,18.17,18.23,163411.0,13.997,14.035,13.8071,13.8526,163411.0
2015-12-28 10:00:00,18.21,18.23,18.04,18.21,80454.0,13.8374,13.8526,13.7083,13.8374,80454.0
2015-12-28 10:30:00,18.2,18.25,18.16,18.23,77656.0,13.8298,13.8678,13.7995,13.8526,77656.0
2015-12-28 11:00:00,18.22,18.38,18.22,18.26,55462.0,13.845,13.9666,13.845,13.8754,55462.0
2015-12-28 11:30:00,18.27,18.47,18.27,18.4,52181.0,13.883,14.035,13.883,13.9818,52181.0
2015-12-28 12:00:00,18.39,18.53,18.39,18.52,109140.0,13.9742,14.0806,13.9742,14.073,109140.0
2015-12-28 12:30:00,18.53,18.54,18.47,18.48,89927.0,14.0806,14.0882,14.035,14.0426,89927.0
2015-12-28 13:00:00,18.48,18.55,18.46,18.55,60169.0,14.0426,14.0958,14.0274,14.0958,60169.0
2015-12-28 13:30:00,18.54,18.56,18.48,18.54,60330.0,14.0882,14.1034,14.0426,14.0882,60330.0
2015-12-28 14:00:00,18.53,18.57,18.42,18.45,66674.0,14.0806,14.111,13.997,14.0198,66674.0
2015-12-28 14:30:00,18.45,18.51,18.43,18.44,66627.0,14.0198,14.0654,14.0046,14.0122,66627.0
2015-12-28 15:00:00,18.44,18.47,18.38,18.41,113613.0,14.0122,14.035,13.9666,13.9894,113613.0
2015-12-28 15:30:00,18.41,18.46,18.41,18.46,167956.0,13.9894,14.0274,13.9894,14.0274,167956.0
2015-12-29 09:30:00,18.43,18.52,18.15,18.19,231167.0,14.0046,14.073,13.7919,13.8222,231167.0
2015-12-29 10:00:00,18.2,18.3,18.19,18.3,81007.0,13.8298,13.9058,13.8222,13.9058,81007.0
2015-12-29 10:30:00,18.3,18.34,18.22,18.34,118884.0,13.9058,13.9362,13.845,13.9362,118884.0
2015-12-29 11:00:00,18.33,18.36,18.22,18.24,114154.0,13.9286,13.9514,13.845,13.8602,114154.0
2015-12-29 11:30:00,18.24,18.27,18.11,18.15,131960.0,13.8602,13.883,13.7615,13.7919,131960.0
2015-12-29 12:00:00,18.15,18.17,18.08,18.11,115268.0,13.7919,13.8071,13.7387,13.7615,115268.0
2015-12-29 12:30:00,18.11,18.13,18.01,18.02,96036.0,13.7615,13.7767,13.6855,13.6931,96036.0
2015-12-29 13:00:00,18.03,18.17,17.99,18.13,115032.0,13.7007,13.8071,13.6703,13.7767,115032.0
2015-12-29 13:30:00,18.14,18.25,18.11,18.24,130202.0,13.7843,13.8678,13.7615,13.8602,130202.0
2015-12-29 14:00:00,18.24,18.26,18.15,18.16,170215.0,13.8602,13.8754,13.7919,13.7995,170215.0
2015-12-29 14:30:00,18.17,18.25,18.12,18.25,160236.0,13.8071,13.8678,13.7691,13.8678,160236.0
2015-12-29 15:00:00,18.25,18.3,18.23,18.23,140708.0,13.8678,13.9058,13.8526,13.8526,140708.0
2015-12-29 15:30:00,18.23,18.25,18.16,18.17,374281.0,13.8526,13.8678,13.7995,13.8071,374281.0
2015-12-30 09:30:00,18.07,18.29,18.05,18.18,180240.0,13.7311,13.8982,13.7159,13.8146,180240.0
2015-12-30 10:00:00,18.18,18.22,17.94,17.94,164397.0,13.8146,13.845,13.6323,13.6323,164397.0
2015-12-30 10:30:00,17.93,18.01,17.9,17.93,145463.0,13.6247,13.6855,13.6019,13.6247,145463.0
2015-12-30 11:00:00,17.92,17.97,17.82,17.91,150301.0,13.6171,13.6551,13.5411,13.6095,150301.0
2015-12-30 11:30:00,17.91,17.92,17.78,17.82,107801.0,13.6095,13.6171,13.5107,13.5411,107801.0
2015-12-30 12:00:00,17.83,17.92,17.81,17.84,78345.0,13.5487,13.6171,13.5335,13.5563,78345.0
2015-12-30 12:30:00,17.83,17.83,17.68,17.71,150750.0,13.5487,13.5487,13.4347,13.4575,150750.0
2015-12-30 13:00:00,17.71,17.73,17.59,17.62,124286.0,13.4575,13.4727,13.3663,13.3891,124286.0
2015-12-30 13:30:00,17.61,17.64,17.58,17.61,116722.0,13.3815,13.4043,13.3587,13.3815,116722.0
2015-12-30 14:00:00,17.61,17.61,17.54,17.54,151490.0,13.3815,13.3815,13.3283,13.3283,151490.0
2015-12-30 14:30:00,17.54,17.57,17.46,17.52,184830.0,13.3283,13.3511,13.2675,13.3131,184830.0
2015-12-30 15:00:00,17.52,17.64,17.51,17.6,204318.0,13.3131,13.4043,13.3055,13.3739,204318.0
2015-12-30 15:30:00,17.6,17.64,17.52,17.59,474066.0,13.3739,13.4043,13.3131,13.3663,474066.0
2015-12-31 09:30:00,17.58,17.7,17.47,17.54,86905.0,13.3587,13.4499,13.2751,13.3283,86905.0
2015-12-31 10:00:00,17.53,17.54,17.44,17.46,75831.0,13.3207,13.3283,13.2523,13.2675,75831.0
2015-12-31 10:30:00,17.46,17.46,17.32,17.38,103759.0,13.2675,13.2675,13.1612,13.2067,103759.0
2015-12-31 11:00:00,17.38,17.42,17.3,17.34,77192.0,13.2067,13.2371,13.146,13.1763,77192.0
2015-12-31 11:30:00,17.34,17.46,17.31,17.45,95743.0,13.1763,13.2675,13.1536,13.2599,95743.0
2015-12-31 12:00:00,17.45,17.53,17.41,17.52,211665.0,13.2599,13.3207,13.2295,13.3131,211665.0
2015-12-31 12:30:00,17.51,17.54,17.48,17.52,71041.0,13.3055,13.3283,13.2827,13.3131,71041.0
2015-12-31 13:00:00,17.51,17.57,17.46,17.53,157836.0,13.3055,13.3511,13.2675,13.3207,157836.0
2015-12-31 13:30:00,17.53,17.53,17.44,17.5,66196.0,13.3207,13.3207,13.2523,13.2979,66196.0
2015-12-31 14:00:00,17.5,17.52,17.43,17.43,74339.0,13.2979,13.3131,13.2447,13.2447,74339.0
2015-12-31 14:30:00,17.44,17.5,17.42,17.43,73378.0,13.2523,13.2979,13.2371,13.2447,73378.0
2015-12-31 15:00:00,17.43,17.46,17.37,17.37,141518.0,13.2447,13.2675,13.1991,13.1991,141518.0
2015-12-31 15:30:00,17.38,17.41,17.26,17.27,454801.0,13.2067,13.2295,13.1156,13.1232,454801.0
2016-01-04 09:30:00,16.89,17.08,16.77,16.78,274428.0,12.8344,12.9788,12.7432,12.7508,274428.0
2016-01-04 10:00:00,16.79,16.98,16.71,16.83,201370.0,12.7584,12.9028,12.6976,12.7888,201370.0
2016-01-04 10:30:00,16.83,16.87,16.77,16.83,419411.0,12.7888,12.8192,12.7432,12.7888,419411.0
2016-01-04 11:00:00,16.83,16.93,16.75,16.83,195124.0,12.7888,12.8648,12.728,12.7888,195124.0
2016-01-04 11:30:00,16.83,17.01,16.79,16.99,164739.0,12.7888,12.9256,12.7584,12.9104,164739.0
2016-01-04 12:00:00,16.98,17.04,16.91,16.98,142980.0,12.9028,12.9484,12.8496,12.9028,142980.0
2016-01-04 12:30:00,16.99,17.14,16.96,17.09,124258.0,12.9104,13.0244,12.8876,12.9864,124258.0
2016-01-04 13:00:00,17.09,17.37,17.08,17.35,198592.0,12.9864,13.1991,12.9788,13.1839,198592.0
2016-01-04 13:30:00,17.34,17.49,17.33,17.38,152181.0,13.1763,13.2903,13.1688,13.2067,152181.0
2016-01-04 14:00:00,17.38,17.46,17.25,17.39,161736.0,13.2067,13.2675,13.108,13.2143,161736.0
2016-01-04 14:30:00,17.39,17.48,17.29,17.48,176328.0,13.2143,13.2827,13.1384,13.2827,176328.0
2016-01-04 15:00:00,17.48,17.53,17.39,17.49,256946.0,13.2827,13.3207,13.2143,13.2903,256946.0
2016-01-04 15:30:00,17.48,17.61,17.48,17.59,529408.0,13.2827,13.3815,13.2827,13.3663,529408.0
2016-01-05 09:30:00,17.7,17.75,17.26,17.29,164801.0,13.4499,13.4879,13.1156,13.1384,164801.0
2016-01-05 10:00:00,17.28,17.41,17.17,17.28,167053.0,13.1308,13.2295,13.0472,13.1308,167053.0
2016-01-05 10:30:00,17.27,17.52,17.23,17.48,172322.0,13.1232,13.3131,13.0928,13.2827,172322.0
2016-01-05 11:00:00,17.46,17.48,17.32,17.32,149039.0,13.2675,13.2827,13.1612,13.1612,149039.0
2016-01-05 11:30:00,17.34,17.37,17.27,17.35,182856.0,13.1763,13.1991,13.1232,13.1839,182856.0
2016-01-05 12:00:00,17.36,17.37,17.15,17.32,181789.0,13.1915,13.1991,13.032,13.1612,181789.0
2016-01-05 12:30:00,17.32,17.39,17.29,17.33,131887.0,13.1612,13.2143,13.1384,13.1688,131887.0
2016-01-05 13:00:00,17.33,17.37,17.26,17.27,122180.0,13.1688,13.1991,13.1156,13.1232,122180.0
2016-01-05 13:30:00,17.27,17.41,17.26,17.38,98695.0,13.1232,13.2295,13.1156,13.2067,98695.0
2016-01-05 14:00:00,17.38,17.46,17.34,17.43,84208.0,13.2067,13.2675,13.1763,13.2447,84208.0
2016-01-05 14:30:00,17.43,17.47,17.37,17.47,145580.0,13.2447,13.2751,13.1991,13.2751,145580.0
2016-01-05 15:00:00,17.47,17.53,17.44,17.48,192124.0,13.2751,13.3207,13.2523,13.2827,192124.0
2016-01-05 15:30:00,17.47,17.57,17.47,17.51,477899.0,13.2751,13.3511,13.2751,13.3055,477899.0
2016-01-06 09:30:00,17.27,17.28,17.04,17.19,121640.0,13.1232,13.1308,12.9484,13.0624,121640.0
2016-01-06 10:00:00,17.18,17.33,17.07,17.31,92001.0,13.0548,13.1688,12.9712,13.1536,92001.0
2016-01-06 10:30:00,17.3,17.3,16.87,16.88,155261.0,13.146,13.146,12.8192,12.8268,155261.0
2016-01-06 11:00:00,16.87,17.08,16.87,17.06,171975.0,12.8192,12.9788,12.8192,12.9636,171975.0
2016-01-06 11:30:00,17.07,17.07,16.81,16.81,129604.0,12.9712,12.9712,12.7736,12.7736,129604.0
2016-01-06 12:00:00,16.82,16.88,16.75,16.84,144253.0,12.7812,12.8268,12.728,12.7964,144253.0
2016-01-06 12:30:00,16.83,16.94,16.78,16.82,120436.0,12.7888,12.8724,12.7508,12.7812,120436.0
2016-01-06 13:00:00,16.81,16.87,16.77,16.86,111017.0,12.7736,12.8192,12.7432,12.8116,111017.0
2016-01-06 13:30:00,16.86,16.96,16.84,16.91,143235.0,12.8116,12.8876,12.7964,12.8496,143235.0
2016-01-06 14:00:00,16.91,16.95,16.85,16.88,103480.0,12.8496,12.88,12.804,12.8268,103480.0
2016-01-06 14:30:00,16.87,16.9,16.77,16.77,125884.0,12.8192,12.842,12.7432,12.7432,125884.0
2016-01-06 15:00:00,16.77,16.87,16.73,16.86,153076.0,12.7432,12.8192,12.7128,12.8116,153076.0
2016-01-06 15:30:00,16.86,16.92,16.85,16.87,372878.0,12.8116,12.8572,12.804,12.8192,372878.0
2016-01-07 09:30:00,17.07,17.23,16.6,17.01,749151.0,12.9712,13.0928,12.614,12.9256,749151.0
2016-01-07 10:00:00,17.0,17.09,16.93,16.96,248774.0,12.918,12.9864,12.8648,12.8876,248774.0
2016-01-07 10:30:00,16.97,17.04,16.76,16.89,204411.0,12.8952,12.9484,12.7356,12.8344,204411.0
2016-01-07 11:00:00,16.89,16.97,16.8,16.86,124742.0,12.8344,12.8952,12.766,12.8116,124742.0
2016-01-07 11:30:00,16.86,16.88,16.73,16.73,117512.0,12.8116,12.8268,12.7128,12.7128,117512.0
2016-01-07 12:00:00,16.74,16.89,16.73,16.87,273166.0,12.7204,12.8344,12.7128,12.8192,273166.0
2016-01-07 12:30:00,16.87,16.88,16.7,16.71,105611.0,12.8192,12.8268,12.69,12.6976,105611.0
2016-01-07 13:00:00,16.71,16.72,16.57,16.62,111272.0,12.6976,12.7052,12.5912,12.6292,111272.0
2016-01-07 13:30:00,16.61,16.63,16.53,16.53,97191.0,12.6216,12.6368,12.5608,12.5608,97191.0
2016-01-07 14:00:00,16.53,16.58,16.49,16.49,179782.0,12.5608,12.5988,12.5304,12.5304,179782.0
2016-01-07 14:30:00,16.49,16.58,16.47,16.48,191155.0,12.5304,12.5988,12.5153,12.5229,191155.0
2016-01-07 15:00:00,16.49,16.49,16.33,16.33,298696.0,12.5304,12.5304,12.4089,12.4089,298696.0
2016-01-07 15:30:00,16.33,16.5,16.33,16.43,543407.0,12.4089,12.538,12.4089,12.4849,543407.0
2016-01-08 09:30:00,16.59,16.68,16.39,16.54,223275.0,12.6064,12.6748,12.4545,12.5684,223275.0
2016-01-08 10:00:00,16.54,16.58,16.45,16.55,147921.0,12.5684,12.5988,12.5001,12.576,147921.0
2016-01-08 10:30:00,16.55,16.63,16.5,16.61,151505.0,12.576,12.6368,12.538,12.6216,151505.0
2016-01-08 11:00:00,16.6,16.65,16.51,16.52,153037.0,12.614,12.652,12.5456,12.5532,153037.0
2016-01-08 11:30:00,16.52,16.53,16.32,16.51,167126.0,12.5532,12.5608,12.4013,12.5456,167126.0
2016-01-08 12:00:00,16.51,16.83,16.49,16.83,193894.0,12.5456,12.7888,12.5304,12.7888,193894.0
2016-01-08 12:30:00,16.82,16.84,16.73,16.84,215940.0,12.7812,12.7964,12.7128,12.7964,215940.0
2016-01-08 13:00:00,16.85,16.86,16.75,16.84,224277.0,12.804,12.8116,12.728,12.7964,224277.0
2016-01-08 13:30:00,16.83,16.97,16.76,16.93,212715.0,12.7888,12.8952,12.7356,12.8648,212715.0
2016-01-08 14:00:00,16.92,17.11,16.92,17.01,227134.0,12.8572,13.0016,12.8572,12.9256,227134.0
2016-01-08 14:30:00,17.01,17.11,16.94,17.01,263098.0,12.9256,13.0016,12.8724,12.9256,263098.0
2016-01-08 15:00:00,17.02,17.08,16.98,16.99,229264.0,12.9332,12.9788,12.9028,12.9104,229264.0
2016-01-08 15:30:00,16.98,17.0,16.81,16.82,513792.0,12.9028,12.918,12.7736,12.7812,513792.0
2016-01-11 09:30:00,16.91,16.91,16.54,16.58,166571.0,12.8496,12.8496,12.5684,12.5988,166571.0
2016-01-11 10:00:00,16.57,16.6,16.47,16.5,128209.0,12.5912,12.614,12.5153,12.538,128209.0
2016-01-11 10:30:00,16.5,16.62,16.33,16.37,173941.0,12.538,12.6292,12.4089,12.4393,173941.0
2016-01-11 11:00:00,16.36,16.4,16.21,16.25,223369.0,12.4317,12.4621,12.3177,12.3481,223369.0
2016-01-11 11:30:00,16.24,16.28,16.18,16.21,111401.0,12.3405,12.3709,12.2949,12.3177,111401.0
2016-01-11 12:00:00,16.21,16.24,16.15,16.19,165726.0,12.3177,12.3405,12.2721,12.3025,165726.0
2016-01-11 12:30:00,16.19,16.35,16.19,16.32,139363.0,12.3025,12.4241,12.3025,12.4013,139363.0
2016-01-11 13:00:00,16.33,16.35,16.24,16.26,104433.0,12.4089,12.4241,12.3405,12.3557,104433.0
2016-01-11 13:30:00,16.26,16.31,16.18,16.18,138598.0,12.3557,12.3937,12.2949,12.2949,138598.0
2016-01-11 14:00:00,16.18,16.33,16.17,16.3,117456.0,12.2949,12.4089,12.2873,12.3861,117456.0
2016-01-11 14:30:00,16.31,16.4,16.29,16.32,126255.0,12.3937,12.4621,12.3785,12.4013,126255.0
2016-01-11 15:00:00,16.32,16.45,16.27,16.43,216027.0,12.4013,12.5001,12.3633,12.4849,216027.0
2016-01-11 15:30:00,16.44,16.53,16.43,16.5,569799.0,12.4925,12.5608,12.4849,12.538,569799.0
2016-01-12 09:30:00,16.82,16.86,16.69,16.73,99464.0,12.7812,12.8116,12.6824,12.7128,99464.0
2016-01-12 10:00:00,16.73,16.78,16.45,16.47,251612.0,12.7128,12.7508,12.5001,12.5153,251612.0
2016-01-12 10:30:00,16.46,16.49,16.31,16.34,212518.0,12.5077,12.5304,12.3937,12.4165,212518.0
2016-01-12 11:00:00,16.35,16.39,16.1,16.12,143906.0,12.4241,12.4545,12.2341,12.2493,143906.0
2016-01-12 11:30:00,16.12,16.12,16.0,16.03,123373.0,12.2493,12.2493,12.1581,12.1809,123373.0
2016-01-12 12:00:00,16.04,16.14,15.93,15.95,178617.0,12.1885,12.2645,12.1049,12.1201,178617.0
2016-01-12 12:30:00,15.95,15.96,15.74,15.77,206119.0,12.1201,12.1277,11.9605,11.9833,206119.0
2016-01-12 13:00:00,15.78,15.9,15.74,15.77,147821.0,11.9909,12.0821,11.9605,11.9833,147821.0
2016-01-12 13:30:00,15.76,15.88,15.75,15.85,154789.0,11.9757,12.0669,11.9681,12.0441,154789.0
2016-01-12 14:00:00,15.85,15.9,15.77,15.86,142303.0,12.0441,12.0821,11.9833,12.0517,142303.0
2016-01-12 14:30:00,15.86,16.0,15.83,15.99,159584.0,12.0517,12.1581,12.0289,12.1505,159584.0
2016-01-12 15:00:00,15.99,16.14,15.92,16.09,226373.0,12.1505,12.2645,12.0973,12.2265,226373.0
2016-01-12 15:30:00,16.08,16.11,16.03,16.09,423524.0,12.2189,12.2417,12.1809,12.2265,423524.0
2016-01-13 09:30:00,16.3,16.93,16.24,16.45,306184.0,12.3861,12.8648,12.3405,12.5001,306184.0
2016-01-13 10:00:00,16.46,16.56,16.22,16.29,84979.0,12.5077,12.5836,12.3253,12.3785,84979.0
2016-01-13 10:30:00,16.28,16.37,16.11,16.31,121699.0,12.3709,12.4393,12.2417,12.3937,121699.0
2016-01-13 11:00:00,16.31,16.32,16.1,16.12,132290.0,12.3937,12.4013,12.2341,12.2493,132290.0
2016-01-13 11:30:00,16.12,16.19,16.05,16.05,172242.0,12.2493,12.3025,12.1961,12.1961,172242.0
2016-01-13 12:00:00,16.05,16.07,15.99,16.05,116960.0,12.1961,12.2113,12.1505,12.1961,116960.0
2016-01-13 12:30:00,16.04,16.05,15.92,15.95,100109.0,12.1885,12.1961,12.0973,12.1201,100109.0
2016-01-13 13:00:00,15.95,16.01,15.9,15.91,93250.0,12.1201,12.1657,12.0821,12.0897,93250.0
2016-01-13 13:30:00,15.9,15.93,15.79,15.83,176281.0,12.0821,12.1049,11.9985,12.0289,176281.0
2016-01-13 14:00:00,15.83,15.89,15.72,15.76,137968.0,12.0289,12.0745,11.9453,11.9757,137968.0
2016-01-13 14:30:00,15.75,15.77,15.59,15.69,214385.0,11.9681,11.9833,11.8466,11.9225,214385.0
2016-01-13 15:00:00,15.7,15.82,15.69,15.78,271758.0,11.9301,12.0213,11.9225,11.9909,271758.0
2016-01-13 15:30:00,15.79,15.84,15.67,15.71,518982.0,11.9985,12.0365,11.9073,11.9377,518982.0
2016-01-14 09:30:00,15.76,15.78,15.36,15.38,142477.0,11.9757,11.9909,11.6718,11.687,142477.0
2016-01-14 10:00:00,15.38,15.77,15.29,15.77,281249.0,11.687,11.9833,11.6186,11.9833,281249.0
2016-01-14 10:30:00,15.77,16.21,15.76,16.08,385388.0,11.9833,12.3177,11.9757,12.2189,385388.0
2016-01-14 11:00:00,16.08,16.11,15.84,15.86,140798.0,12.2189,12.2417,12.0365,12.0517,140798.0
2016-01-14 11:30:00,15.87,15.93,15.81,15.92,64786.0,12.0593,12.1049,12.0137,12.0973,64786.0
2016-01-14 12:00:00,15.92,15.97,15.89,15.93,70678.0,12.0973,12.1353,12.0745,12.1049,70678.0
2016-01-14 12:30:00,15.94,16.14,15.92,16.1,88008.0,12.1125,12.2645,12.0973,12.2341,88008.0
2016-01-14 13:00:00,16.09,16.58,16.08,16.58,291190.0,12.2265,12.5988,12.2189,12.5988,291190.0
2016-01-14 13:30:00,16.58,16.58,16.41,16.46,199110.0,12.5988,12.5988,12.4697,12.5077,199110.0
2016-01-14 14:00:00,16.47,16.54,16.4,16.53,188567.0,12.5153,12.5684,12.4621,12.5608,188567.0
2016-01-14 14:30:00,16.53,16.65,16.48,16.62,179450.0,12.5608,12.652,12.5229,12.6292,179450.0
2016-01-14 15:00:00,16.63,16.66,16.49,16.49,206275.0,12.6368,12.6596,12.5304,12.5304,206275.0
2016-01-14 15:30:00,16.49,16.53,16.37,16.39,583433.0,12.5304,12.5608,12.4393,12.4545,583433.0
2016-01-15 09:30:00,15.87,15.94,15.47,15.58,298926.0,12.0593,12.1125,11.7554,11.839,298926.0
2016-01-15 10:00:00,15.58,15.7,15.49,15.67,128679.0,11.839,11.9301,11.7706,11.9073,128679.0
2016-01-15 10:30:00,15.66,15.73,15.5,15.5,100272.0,11.8997,11.9529,11.7782,11.7782,100272.0
2016-01-15 11:00:00,15.51,15.52,15.27,15.45,237250.0,11.7858,11.7934,11.6034,11.7402,237250.0
2016-01-15 11:30:00,15.46,15.58,15.42,15.49,97877.0,11.7478,11.839,11.7174,11.7706,97877.0
2016-01-15 12:00:00,15.5,15.53,15.33,15.36,81592.0,11.7782,11.801,11.649,11.6718,81592.0
2016-01-15 12:30:00,15.36,15.36,15.18,15.32,175872.0,11.6718,11.6718,11.535,11.6414,175872.0
2016-01-15 13:00:00,15.31,15.56,15.22,15.56,182054.0,11.6338,11.8238,11.5654,11.8238,182054.0
2016-01-15 13:30:00,15.56,15.74,15.54,15.69,113971.0,11.8238,11.9605,11.8086,11.9225,113971.0
2016-01-15 14:00:00,15.7,15.74,15.63,15.64,158513.0,11.9301,11.9605,11.877,11.8846,158513.0
2016-01-15 14:30:00,15.64,15.89,15.62,15.89,179259.0,11.8846,12.0745,11.8694,12.0745,179259.0
2016-01-15 15:00:00,15.89,15.96,15.77,15.87,256049.0,12.0745,12.1277,11.9833,12.0593,256049.0
2016-01-15 15:30:00,15.87,15.87,15.77,15.81,533837.0,12.0593,12.0593,11.9833,12.0137,533837.0
2016-01-19 09:30:00,16.01,16.24,15.17,15.34,342584.0,12.1657,12.3405,11.5274,11.6566,342584.0
2016-01-19 10:00:00,15.34,15.47,15.28,15.46,84199.0,11.6566,11.7554,11.611,11.7478,84199.0
2016-01-19 10:30:00,15.46,15.48,15.15,15.16,79093.0,11.7478,11.763,11.5122,11.5198,79093.0
2016-01-19 11:00:00,15.18,15.2,14.79,14.87,999763.0,11.535,11.5502,11.2387,11.2994,999763.0
2016-01-19 11:30:00,14.87,15.29,14.86,15.17,268552.0,11.2994,11.6186,11.2918,11.5274,268552.0
2016-01-19 12:00:00,15.17,15.27,15.06,15.27,349968.0,11.5274,11.6034,11.4438,11.6034,349968.0
2016-01-19 12:30:00,15.28,15.32,14.96,15.0,390217.0,11.611,11.6414,11.3678,11.3982,390217.0
2016-01-19 13:00:00,15.01,15.09,14.99,15.03,206167.0,11.4058,11.4666,11.3906,11.421,206167.0
2016-01-19 13:30:00,15.03,15.07,14.95,15.01,307920.0,11.421,11.4514,11.3602,11.4058,307920.0
2016-01-19 14:00:00,15.0,15.01,14.72,14.73,246975.0,11.3982,11.4058,11.1855,11.1931,246975.0
2016-01-19 14:30:00,14.73,14.73,14.47,14.65,303916.0,11.1931,11.1931,10.9955,11.1323,303916.0
2016-01-19 15:00:00,14.64,14.86,14.61,14.86,297374.0,11.1247,11.2918,11.1019,11.2918,297374.0
2016-01-19 15:30:00,14.86,15.0,14.83,14.9,862633.0,11.2918,11.3982,11.269,11.3222,862633.0
2016-01-20 09:30:00,14.68,14.71,14.11,14.14,284380.0,11.1551,11.1779,10.7219,10.7447,284380.0
2016-01-20 10:00:00,14.14,14.15,13.78,13.8,381208.0,10.7447,10.7523,10.4712,10.4864,381208.0
2016-01-20 10:30:00,13.81,13.81,13.65,13.7,585622.0,10.494,10.494,10.3724,10.4104,585622.0
2016-01-20 11:00:00,13.7,14.04,13.66,13.99,309222.0,10.4104,10.6687,10.38,10.6307,309222.0
2016-01-20 11:30:00,13.98,14.13,13.93,14.0,179299.0,10.6231,10.7371,10.5852,10.6383,179299.0
2016-01-20 12:00:00,14.0,14.03,13.81,13.82,184062.0,10.6383,10.6611,10.494,10.5016,184062.0
2016-01-20 12:30:00,13.82,13.96,13.71,13.96,229340.0,10.5016,10.6079,10.418,10.6079,229340.0
2016-01-20 13:00:00,13.96,14.11,13.93,14.09,166426.0,10.6079,10.7219,10.5852,10.7067,166426.0
2016-01-20 13:30:00,14.09,14.54,14.08,14.43,169666.0,10.7067,11.0487,10.6991,10.9651,169666.0
2016-01-20 14:00:00,14.42,14.57,14.31,14.49,216620.0,10.9575,11.0715,10.8739,11.0107,216620.0
2016-01-20 14:30:00,14.48,14.54,14.4,14.44,267138.0,11.0031,11.0487,10.9423,10.9727,267138.0
2016-01-20 15:00:00,14.45,14.66,14.41,14.59,426550.0,10.9803,11.1399,10.9499,11.0867,426550.0
2016-01-20 15:30:00,14.6,14.63,14.45,14.5,846765.0,11.0943,11.1171,10.9803,11.0183,846765.0
2016-01-21 09:30:00,14.56,14.68,14.41,14.54,152465.0,11.0639,11.1551,10.9499,11.0487,152465.0
2016-01-21 10:00:00,14.55,15.01,14.55,14.78,177348.0,11.0563,11.4058,11.0563,11.2311,177348.0
2016-01-21 10:30:00,14.78,15.0,14.72,14.82,119745.0,11.2311,11.3982,11.1855,11.2614,119745.0
2016-01-21 11:00:00,14.82,15.02,14.71,14.73,172511.0,11.2614,11.4134,11.1779,11.1931,172511.0
2016-01-21 11:30:00,14.74,14.99,14.71,14.94,136950.0,11.2007,11.3906,11.1779,11.3526,136950.0
2016-01-21 12:00:00,14.95,15.09,14.95,15.05,118656.0,11.3602,11.4666,11.3602,11.4362,118656.0
2016-01-21 12:30:00,15.08,15.08,14.87,14.91,119110.0,11.459,11.459,11.2994,11.3298,119110.0
2016-01-21 13:00:00,14.91,15.03,14.72,14.73,119139.0,11.3298,11.421,11.1855,11.1931,119139.0
2016-01-21 13:30:00,14.73,14.86,14.65,14.73,92069.0,11.1931,11.2918,11.1323,11.1931,92069.0
2016-01-21 14:00:00,14.73,14.77,14.52,14.6,122915.0,11.1931,11.2235,11.0335,11.0943,122915.0
2016-01-21 14:30:00,14.6,14.73,14.57,14.71,123125.0,11.0943,11.1931,11.0715,11.1779,123125.0
2016-01-21 15:00:00,14.71,14.71,14.56,14.63,208749.0,11.1779,11.1779,11.0639,11.1171,208749.0
2016-01-21 15:30:00,14.62,14.73,14.62,14.62,438955.0,11.1095,11.1931,11.1095,11.1095,438955.0
2016-01-22 09:30:00,15.02,15.36,14.93,15.33,293198.0,11.4134,11.6718,11.345,11.649,293198.0
2016-01-22 10:00:00,15.34,15.37,15.13,15.2,160665.0,11.6566,11.6794,11.497,11.5502,160665.0
2016-01-22 10:30:00,15.18,15.22,14.69,14.69,210698.0,11.535,11.5654,11.1627,11.1627,210698.0
2016-01-22 11:00:00,14.7,14.76,14.55,14.74,241494.0,11.1703,11.2159,11.0563,11.2007,241494.0
2016-01-22 11:30:00,14.74,14.77,14.53,14.54,108305.0,11.2007,11.2235,11.0411,11.0487,108305.0
2016-01-22 12:00:00,14.54,14.68,14.42,14.65,220933.0,11.0487,11.1551,10.9575,11.1323,220933.0
2016-01-22 12:30:00,14.65,14.84,14.59,14.84,150689.0,11.1323,11.2766,11.0867,11.2766,150689.0
2016-01-22 13:00:00,14.85,14.85,14.63,14.66,166132.0,11.2842,11.2842,11.1171,11.1399,166132.0
2016-01-22 13:30:00,14.67,14.82,14.66,14.81,97204.0,11.1475,11.2614,11.1399,11.2538,97204.0
2016-01-22 14:00:00,14.81,14.87,14.7,14.71,390000.0,11.2538,11.2994,11.1703,11.1779,390000.0
2016-01-22 14:30:00,14.71,14.72,14.57,14.7,310039.0,11.1779,11.1855,11.0715,11.1703,310039.0
2016-01-22 15:00:00,14.71,14.72,14.6,14.71,234060.0,11.1779,11.1855,11.0943,11.1779,234060.0
2016-01-22 15:30:00,14.71,14.87,14.67,14.87,647069.0,11.1779,11.2994,11.1475,11.2994,647069.0
2016-01-25 09:30:00,14.78,14.81,14.46,14.72,166050.0,11.2311,11.2538,10.9879,11.1855,166050.0
2016-01-25 10:00:00,14.71,14.88,14.55,14.58,173748.0,11.1779,11.307,11.0563,11.0791,173748.0
2016-01-25 10:30:00,14.58,14.68,14.38,14.43,134188.0,11.0791,11.1551,10.9271,10.9651,134188.0
2016-01-25 11:00:00,14.43,14.43,14.27,14.38,111333.0,10.9651,10.9651,10.8435,10.9271,111333.0
2016-01-25 11:30:00,14.38,14.43,14.29,14.41,76659.0,10.9271,10.9651,10.8587,10.9499,76659.0
2016-01-25 12:00:00,14.41,14.45,14.29,14.33,106398.0,10.9499,10.9803,10.8587,10.8891,106398.0
2016-01-25 12:30:00,14.33,14.43,14.3,14.33,92540.0,10.8891,10.9651,10.8663,10.8891,92540.0
2016-01-25 13:00:00,14.33,14.41,14.3,14.35,93970.0,10.8891,10.9499,10.8663,10.9043,93970.0
2016-01-25 13:30:00,14.35,14.38,14.28,14.3,126545.0,10.9043,10.9271,10.8511,10.8663,126545.0
2016-01-25 14:00:00,14.29,14.37,14.23,14.29,158734.0,10.8587,10.9195,10.8131,10.8587,158734.0
2016-01-25 14:30:00,14.29,14.35,14.22,14.35,226327.0,10.8587,10.9043,10.8055,10.9043,226327.0
2016-01-25 15:00:00,14.35,14.35,14.11,14.12,209045.0,10.9043,10.9043,10.7219,10.7295,209045.0
2016-01-25 15:30:00,14.12,14.15,14.05,14.08,512673.0,10.7295,10.7523,10.6763,10.6991,512673.0
2016-01-26 09:30:00,14.26,14.35,14.01,14.24,277314.0,10.8359,10.9043,10.6459,10.8207,277314.0
2016-01-26 10:00:00,14.25,14.48,14.19,14.46,185445.0,10.8283,11.0031,10.7827,10.9879,185445.0
2016-01-26 10:30:00,14.46,14.52,14.29,14.36,112958.0,10.9879,11.0335,10.8587,10.9119,112958.0
2016-01-26 11:00:00,14.36,14.5,14.33,14.48,137181.0,10.9119,11.0183,10.8891,11.0031,137181.0
2016-01-26 11:30:00,14.49,14.51,14.36,14.46,132063.0,11.0107,11.0259,10.9119,10.9879,132063.0
2016-01-26 12:00:00,14.46,14.59,14.46,14.57,115656.0,10.9879,11.0867,10.9879,11.0715,115656.0
2016-01-26 12:30:00,14.57,14.61,14.55,14.56,111459.0,11.0715,11.1019,11.0563,11.0639,111459.0
2016-01-26 13:00:00,14.56,14.65,14.53,14.62,87062.0,11.0639,11.1323,11.0411,11.1095,87062.0
2016-01-26 13:30:00,14.62,14.63,14.56,14.56,102104.0,11.1095,11.1171,11.0639,11.0639,102104.0
2016-01-26 14:00:00,14.57,14.57,14.42,14.43,116677.0,11.0715,11.0715,10.9575,10.9651,116677.0
2016-01-26 14:30:00,14.43,14.47,14.38,14.44,159130.0,10.9651,10.9955,10.9271,10.9727,159130.0
2016-01-26 15:00:00,14.44,14.55,14.43,14.48,313981.0,10.9727,11.0563,10.9651,11.0031,313981.0
2016-01-26 15:30:00,14.48,14.57,14.45,14.54,345449.0,11.0031,11.0715,10.9803,11.0487,345449.0
2016-01-27 09:30:00,14.54,14.83,14.4,14.62,135994.0,11.0487,11.269,10.9423,11.1095,135994.0
2016-01-27 10:00:00,14.62,14.67,14.41,14.61,159105.0,11.1095,11.1475,10.9499,11.1019,159105.0
2016-01-27 10:30:00,14.61,14.9,14.54,14.79,139283.0,11.1019,11.3222,11.0487,11.2387,139283.0
2016-01-27 11:00:00,14.79,14.81,14.64,14.79,73586.0,11.2387,11.2538,11.1247,11.2387,73586.0
2016-01-27 11:30:00,14.79,14.92,14.76,14.84,71807.0,11.2387,11.3374,11.2159,11.2766,71807.0
2016-01-27 12:00:00,14.82,14.94,14.79,14.84,57741.0,11.2614,11.3526,11.2387,11.2766,57741.0
2016-01-27 12:30:00,14.85,14.85,14.74,14.76,64402.0,11.2842,11.2842,11.2007,11.2159,64402.0
2016-01-27 13:00:00,14.76,14.89,14.75,14.84,183954.0,11.2159,11.3146,11.2083,11.2766,183954.0
2016-01-27 13:30:00,14.84,14.92,14.81,14.91,54455.0,11.2766,11.3374,11.2538,11.3298,54455.0
2016-01-27 14:00:00,14.92,14.97,14.67,14.77,81610.0,11.3374,11.3754,11.1475,11.2235,81610.0
2016-01-27 14:30:00,14.76,14.77,14.6,14.61,99240.0,11.2159,11.2235,11.0943,11.1019,99240.0
2016-01-27 15:00:00,14.61,14.62,14.43,14.51,130338.0,11.1019,11.1095,10.9651,11.0259,130338.0
2016-01-27 15:30:00,14.51,14.56,14.45,14.5,316883.0,11.0259,11.0639,10.9803,11.0183,316883.0
2016-01-28 09:30:00,14.72,14.96,14.55,14.65,177838.0,11.1855,11.3678,11.0563,11.1323,177838.0
2016-01-28 10:00:00,14.67,14.71,14.35,14.37,239197.0,11.1475,11.1779,10.9043,10.9195,239197.0
2016-01-28 10:30:00,14.37,14.56,14.28,14.54,123345.0,10.9195,11.0639,10.8511,11.0487,123345.0
2016-01-28 11:00:00,14.54,14.71,14.54,14.64,130724.0,11.0487,11.1779,11.0487,11.1247,130724.0
2016-01-28 11:30:00,14.65,14.68,14.54,14.56,180530.0,11.1323,11.1551,11.0487,11.0639,180530.0
2016-01-28 12:00:00,14.56,14.68,14.56,14.67,72868.0,11.0639,11.1551,11.0639,11.1475,72868.0
2016-01-28 12:30:00,14.67,14.77,14.65,14.74,120221.0,11.1475,11.2235,11.1323,11.2007,120221.0
2016-01-28 13:00:00,14.74,14.75,14.57,14.68,168383.0,11.2007,11.2083,11.0715,11.1551,168383.0
2016-01-28 13:30:00,14.68,14.73,14.64,14.67,84417.0,11.1551,11.1931,11.1247,11.1475,84417.0
2016-01-28 14:00:00,14.66,14.77,14.65,14.75,96993.0,11.1399,11.2235,11.1323,11.2083,96993.0
2016-01-28 14:30:00,14.76,14.78,14.69,14.74,113872.0,11.2159,11.2311,11.1627,11.2007,113872.0
2016-01-28 15:00:00,14.74,14.79,14.67,14.69,115603.0,11.2007,11.2387,11.1475,11.1627,115603.0
2016-01-28 15:30:00,14.68,14.75,14.67,14.72,409816.0,11.1551,11.2083,11.1475,11.1855,409816.0
2016-01-29 09:30:00,15.5,16.25,15.46,16.15,789379.0,11.7782,12.3481,11.7478,12.2721,789379.0
2016-01-29 10:00:00,16.14,16.49,16.08,16.12,684242.0,12.2645,12.5304,12.2189,12.2493,684242.0
2016-01-29 10:30:00,16.13,16.47,16.1,16.16,330183.0,12.2569,12.5153,12.2341,12.2797,330183.0
2016-01-29 11:00:00,16.16,16.3,15.96,16.17,362124.0,12.2797,12.3861,12.1277,12.2873,362124.0
2016-01-29 11:30:00,16.17,16.36,15.98,16.26,482166.0,12.2873,12.4317,12.1429,12.3557,482166.0
2016-01-29 12:00:00,16.25,16.46,16.19,16.42,202390.0,12.3481,12.5077,12.3025,12.4773,202390.0
2016-01-29 12:30:00,16.42,16.44,16.24,16.27,152294.0,12.4773,12.4925,12.3405,12.3633,152294.0
2016-01-29 13:00:00,16.26,16.96,16.26,16.95,495257.0,12.3557,12.8876,12.3557,12.88,495257.0
2016-01-29 13:30:00,16.95,17.17,16.68,16.77,521978.0,12.88,13.0472,12.6748,12.7432,521978.0
2016-01-29 14:00:00,16.75,16.81,16.5,16.73,326844.0,12.728,12.7736,12.538,12.7128,326844.0
2016-01-29 14:30:00,16.72,16.77,16.59,16.68,239506.0,12.7052,12.7432,12.6064,12.6748,239506.0
2016-01-29 15:00:00,16.69,16.82,16.65,16.78,473765.0,12.6824,12.7812,12.652,12.7508,473765.0
2016-01-29 15:30:00,16.78,16.96,16.73,16.95,918746.0,12.7508,12.8876,12.7128,12.88,918746.0
2016-02-01 09:30:00,16.75,16.75,16.23,16.55,167744.0,12.728,12.728,12.3329,12.576,167744.0
2016-02-01 10:00:00,16.53,16.89,16.37,16.74,196072.0,12.5608,12.8344,12.4393,12.7204,196072.0
2016-02-01 10:30:00,16.76,16.79,16.54,16.75,194631.0,12.7356,12.7584,12.5684,12.728,194631.0
2016-02-01 11:00:00,16.75,16.79,16.57,16.61,158537.0,12.728,12.7584,12.5912,12.6216,158537.0
2016-02-01 11:30:00,16.61,16.64,16.4,16.41,183408.0,12.6216,12.6444,12.4621,12.4697,183408.0
2016-02-01 12:00:00,16.41,16.5,16.41,16.43,138728.0,12.4697,12.538,12.4697,12.4849,138728.0
2016-02-01 12:30:00,16.43,16.57,16.42,16.44,138172.0,12.4849,12.5912,12.4773,12.4925,138172.0
2016-02-01 13:00:00,16.44,16.48,16.28,16.31,134609.0,12.4925,12.5229,12.3709,12.3937,134609.0
2016-02-01 13:30:00,16.32,16.32,16.17,16.23,169311.0,12.4013,12.4013,12.2873,12.3329,169311.0
2016-02-01 14:00:00,16.23,16.26,16.09,16.18,207106.0,12.3329,12.3557,12.2265,12.2949,207106.0
2016-02-01 14:30:00,16.18,16.22,16.13,16.21,318593.0,12.2949,12.3253,12.2569,12.3177,318593.0
2016-02-01 15:00:00,16.21,16.39,16.19,16.34,505881.0,12.3177,12.4545,12.3025,12.4165,505881.0
2016-02-01 15:30:00,16.35,16.38,16.24,16.25,446622.0,12.4241,12.4469,12.3405,12.3481,446622.0
2016-02-02 09:30:00,16.08,16.18,15.69,15.78,150296.0,12.2189,12.2949,11.9225,11.9909,150296.0
2016-02-02 10:00:00,15.78,15.8,15.58,15.61,171543.0,11.9909,12.0061,11.839,11.8618,171543.0
2016-02-02 10:30:00,15.6,15.67,15.51,15.61,260753.0,11.8542,11.9073,11.7858,11.8618,260753.0
2016-02-02 11:00:00,15.6,15.98,15.58,15.85,180365.0,11.8542,12.1429,11.839,12.0441,180365.0
2016-02-02 11:30:00,15.84,15.95,15.84,15.92,121409.0,12.0365,12.1201,12.0365,12.0973,121409.0
2016-02-02 12:00:00,15.92,15.92,15.66,15.8,215667.0,12.0973,12.0973,11.8997,12.0061,215667.0
2016-02-02 12:30:00,15.8,15.81,15.61,15.71,254193.0,12.0061,12.0137,11.8618,11.9377,254193.0
2016-02-02 13:00:00,15.71,15.79,15.68,15.79,114606.0,11.9377,11.9985,11.9149,11.9985,114606.0
2016-02-02 13:30:00,15.78,15.83,15.73,15.77,88726.0,11.9909,12.0289,11.9529,11.9833,88726.0
2016-02-02 14:00:00,15.76,15.89,15.75,15.8,127649.0,11.9757,12.0745,11.9681,12.0061,127649.0
2016-02-02 14:30:00,15.8,15.81,15.7,15.71,160994.0,12.0061,12.0137,11.9301,11.9377,160994.0
2016-02-02 15:00:00,15.71,15.73,15.58,15.67,270886.0,11.9377,11.9529,11.839,11.9073,270886.0
2016-02-02 15:30:00,15.67,15.71,15.61,15.67,602399.0,11.9073,11.9377,11.8618,11.9073,602399.0
2016-02-03 09:30:00,15.47,15.47,14.15,14.49,1022562.0,11.7554,11.7554,10.7523,11.0107,1022562.0
2016-02-03 10:00:00,14.49,14.5,13.0,13.21,1280013.0,11.0107,11.0183,9.8785,10.038,1280013.0
2016-02-03 10:30:00,13.21,13.35,13.02,13.24,799081.0,10.038,10.1444,9.8937,10.0608,799081.0
2016-02-03 11:00:00,13.23,14.05,13.16,13.63,656688.0,10.0532,10.6763,10.0,10.3572,656688.0
2016-02-03 11:30:00,13.65,14.17,13.46,13.89,595972.0,10.3724,10.7675,10.228,10.5548,595972.0
2016-02-03 12:00:00,13.87,13.96,13.69,13.74,339196.0,10.5396,10.6079,10.4028,10.4408,339196.0
2016-02-03 12:30:00,13.74,13.77,13.64,13.75,523471.0,10.4408,10.4636,10.3648,10.4484,523471.0
2016-02-03 13:00:00,13.75,13.75,13.5,13.52,307715.0,10.4484,10.4484,10.2584,10.2736,307715.0
2016-02-03 13:30:00,13.53,13.58,13.45,13.45,259377.0,10.2812,10.3192,10.2204,10.2204,259377.0
2016-02-03 14:00:00,13.45,13.5,13.29,13.4,401117.0,10.2204,10.2584,10.0988,10.1824,401117.0
2016-02-03 14:30:00,13.4,13.57,13.37,13.57,347412.0,10.1824,10.3116,10.1596,10.3116,347412.0
2016-02-03 15:00:00,13.58,13.88,13.56,13.79,589403.0,10.3192,10.5472,10.304,10.4788,589403.0
2016-02-03 15:30:00,13.79,13.85,13.69,13.7,1091089.0,10.4788,10.5244,10.4028,10.4104,1091089.0
2016-02-04 09:30:00,14.02,14.18,13.7,14.18,432855.0,10.6535,10.7751,10.4104,10.7751,432855.0
2016-02-04 10:00:00,14.19,14.33,14.1,14.22,317918.0,10.7827,10.8891,10.7143,10.8055,317918.0
2016-02-04 10:30:00,14.21,14.24,14.1,14.15,277034.0,10.7979,10.8207,10.7143,10.7523,277034.0
2016-02-04 11:00:00,14.16,14.17,13.87,13.88,323709.0,10.7599,10.7675,10.5396,10.5472,323709.0
2016-02-04 11:30:00,13.87,13.9,13.7,13.75,229201.0,10.5396,10.5624,10.4104,10.4484,229201.0
2016-02-04 12:00:00,13.75,13.88,13.67,13.75,197693.0,10.4484,10.5472,10.3876,10.4484,197693.0
2016-02-04 12:30:00,13.74,13.82,13.65,13.67,146664.0,10.4408,10.5016,10.3724,10.3876,146664.0
2016-02-04 13:00:00,13.67,13.74,13.55,13.57,188195.0,10.3876,10.4408,10.2964,10.3116,188195.0
2016-02-04 13:30:00,13.57,13.68,13.51,13.61,193311.0,10.3116,10.3952,10.266,10.342,193311.0
2016-02-04 14:00:00,13.61,13.7,13.56,13.61,159054.0,10.342,10.4104,10.304,10.342,159054.0
2016-02-04 14:30:00,13.6,13.7,13.6,13.69,166177.0,10.3344,10.4104,10.3344,10.4028,166177.0
2016-02-04 15:00:00,13.68,13.78,13.65,13.74,259739.0,10.3952,10.4712,10.3724,10.4408,259739.0
2016-02-04 15:30:00,13.74,13.85,13.74,13.8,599811.0,10.4408,10.5244,10.4408,10.4864,599811.0
2016-02-05 09:30:00,13.72,13.99,13.63,13.87,256404.0,10.4256,10.6307,10.3572,10.5396,256404.0
2016-02-05 10:00:00,13.86,14.16,13.73,13.78,232980.0,10.532,10.7599,10.4332,10.4712,232980.0
2016-02-05 10:30:00,13.77,13.94,13.73,13.79,186670.0,10.4636,10.5928,10.4332,10.4788,186670.0
2016-02-05 11:00:00,13.8,13.82,13.49,13.62,228031.0,10.4864,10.5016,10.2508,10.3496,228031.0
2016-02-05 11:30:00,13.61,13.7,13.56,13.67,175808.0,10.342,10.4104,10.304,10.3876,175808.0
2016-02-05 12:00:00,13.67,13.93,13.66,13.93,299560.0,10.3876,10.5852,10.38,10.5852,299560.0
2016-02-05 12:30:00,13.93,13.97,13.85,13.89,337807.0,10.5852,10.6155,10.5244,10.5548,337807.0
2016-02-05 13:00:00,13.89,13.95,13.84,13.9,207910.0,10.5548,10.6004,10.5168,10.5624,207910.0
2016-02-05 13:30:00,13.9,13.91,13.77,13.91,230546.0,10.5624,10.57,10.4636,10.57,230546.0
2016-02-05 14:00:00,13.91,13.93,13.73,13.74,241848.0,10.57,10.5852,10.4332,10.4408,241848.0
2016-02-05 14:30:00,13.73,13.76,13.58,13.59,381496.0,10.4332,10.456,10.3192,10.3268,381496.0
2016-02-05 15:00:00,13.59,13.63,13.5,13.51,374805.0,10.3268,10.3572,10.2584,10.266,374805.0
2016-02-05 15:30:00,13.51,13.52,13.42,13.5,975237.0,10.266,10.2736,10.1976,10.2584,975237.0
2016-02-08 09:30:00,13.17,13.22,13.01,13.08,321928.0,10.1626,10.2011,10.0391,10.0931,321928.0
2016-02-08 10:00:00,13.07,13.29,13.05,13.24,321874.0,10.0854,10.2552,10.07,10.2166,321874.0
2016-02-08 10:30:00,13.24,13.29,13.14,13.18,258695.0,10.2166,10.2552,10.1394,10.1703,258695.0
2016-02-08 11:00:00,13.18,13.21,13.08,13.15,314514.0,10.1703,10.1934,10.0931,10.1471,314514.0
2016-02-08 11:30:00,13.15,13.16,12.99,13.07,306469.0,10.1471,10.1548,10.0237,10.0854,306469.0
2016-02-08 12:00:00,13.09,13.13,13.04,13.06,197635.0,10.1008,10.1317,10.0622,10.0777,197635.0
2016-02-08 12:30:00,13.06,13.12,12.92,12.95,378093.0,10.0777,10.124,9.9696,9.9928,378093.0
2016-02-08 13:00:00,12.95,12.97,12.84,12.89,178665.0,9.9928,10.0082,9.9079,9.9465,178665.0
2016-02-08 13:30:00,12.88,12.92,12.66,12.66,198161.0,9.9388,9.9696,9.769,9.769,198161.0
2016-02-08 14:00:00,12.66,12.77,12.61,12.64,251813.0,9.769,9.8539,9.7304,9.7536,251813.0
2016-02-08 14:30:00,12.65,12.71,12.57,12.69,264407.0,9.7613,9.8076,9.6996,9.7922,264407.0
2016-02-08 15:00:00,12.7,12.79,12.68,12.74,349654.0,9.7999,9.8693,9.7845,9.8308,349654.0
2016-02-08 15:30:00,12.74,12.95,12.74,12.92,1078886.0,9.8308,9.9928,9.8308,9.9696,1078886.0
2016-02-09 09:30:00,12.82,12.95,12.66,12.78,429937.0,9.8925,9.9928,9.769,9.8616,429937.0
2016-02-09 10:00:00,12.77,12.87,12.58,12.64,450623.0,9.8539,9.9311,9.7073,9.7536,450623.0
2016-02-09 10:30:00,12.65,12.7,12.5,12.51,291229.0,9.7613,9.7999,9.6456,9.6533,291229.0
2016-02-09 11:00:00,12.52,12.66,12.5,12.51,278307.0,9.661,9.769,9.6456,9.6533,278307.0
2016-02-09 11:30:00,12.51,12.51,12.29,12.36,779866.0,9.6533,9.6533,9.4835,9.5375,779866.0
2016-02-09 12:00:00,12.36,12.45,12.35,12.4,159973.0,9.5375,9.607,9.5298,9.5684,159973.0
2016-02-09 12:30:00,12.4,12.53,12.39,12.52,148581.0,9.5684,9.6687,9.5607,9.661,148581.0
2016-02-09 13:00:00,12.52,12.53,12.4,12.49,152368.0,9.661,9.6687,9.5684,9.6378,152368.0
2016-02-09 13:30:00,12.5,12.61,12.5,12.57,194465.0,9.6456,9.7304,9.6456,9.6996,194465.0
2016-02-09 14:00:00,12.58,12.75,12.57,12.71,203659.0,9.7073,9.8385,9.6996,9.8076,203659.0
2016-02-09 14:30:00,12.71,12.84,12.71,12.81,255095.0,9.8076,9.9079,9.8076,9.8848,255095.0
2016-02-09 15:00:00,12.81,12.91,12.75,12.79,283947.0,9.8848,9.9619,9.8385,9.8693,283947.0
2016-02-09 15:30:00,12.79,12.96,12.78,12.91,1182382.0,9.8693,10.0005,9.8616,9.9619,1182382.0
2016-02-10 09:30:00,13.08,13.14,12.61,12.78,507194.0,10.0931,10.1394,9.7304,9.8616,507194.0
2016-02-10 10:00:00,12.78,12.92,12.55,12.7,564702.0,9.8616,9.9696,9.6841,9.7999,564702.0
2016-02-10 10:30:00,12.71,13.02,12.71,12.87,333630.0,9.8076,10.0468,9.8076,9.9311,333630.0
2016-02-10 11:00:00,12.86,12.94,12.66,12.68,602400.0,9.9233,9.9851,9.769,9.7845,602400.0
2016-02-10 11:30:00,12.67,12.77,12.56,12.74,255455.0,9.7767,9.8539,9.6919,9.8308,255455.0
2016-02-10 12:00:00,12.74,12.81,12.64,12.77,171637.0,9.8308,9.8848,9.7536,9.8539,171637.0
2016-02-10 12:30:00,12.77,12.93,12.73,12.92,605417.0,9.8539,9.9774,9.823,9.9696,605417.0
2016-02-10 13:00:00,12.93,13.02,12.9,12.97,524721.0,9.9774,10.0468,9.9542,10.0082,524721.0
2016-02-10 13:30:00,12.96,12.99,12.83,12.87,342560.0,10.0005,10.0237,9.9002,9.9311,342560.0
2016-02-10 14:00:00,12.87,12.94,12.83,12.85,269719.0,9.9311,9.9851,9.9002,9.9156,269719.0
2016-02-10 14:30:00,12.85,12.9,12.72,12.75,229387.0,9.9156,9.9542,9.8153,9.8385,229387.0
2016-02-10 15:00:00,12.76,12.83,12.75,12.77,289455.0,9.8462,9.9002,9.8385,9.8539,289455.0
2016-02-10 15:30:00,12.78,12.83,12.72,12.78,795913.0,9.8616,9.9002,9.8153,9.8616,795913.0
2016-02-11 09:30:00,12.54,12.92,12.51,12.85,246555.0,9.6764,9.9696,9.6533,9.9156,246555.0
2016-02-11 10:00:00,12.85,12.99,12.75,12.83,346930.0,9.9156,10.0237,9.8385,9.9002,346930.0
2016-02-11 10:30:00,12.83,12.9,12.75,12.77,202647.0,9.9002,9.9542,9.8385,9.8539,202647.0
2016-02-11 11:00:00,12.77,12.96,12.76,12.8,299919.0,9.8539,10.0005,9.8462,9.8771,299919.0
2016-02-11 11:30:00,12.79,12.84,12.71,12.84,190668.0,9.8693,9.9079,9.8076,9.9079,190668.0
2016-02-11 12:00:00,12.83,13.03,12.81,13.01,413318.0,9.9002,10.0545,9.8848,10.0391,413318.0
2016-02-11 12:30:00,13.0,13.21,12.98,13.16,316988.0,10.0314,10.1934,10.0159,10.1548,316988.0
2016-02-11 13:00:00,13.15,13.16,12.95,12.95,299775.0,10.1471,10.1548,9.9928,9.9928,299775.0
2016-02-11 13:30:00,12.95,13.02,12.84,12.86,175908.0,9.9928,10.0468,9.9079,9.9233,175908.0
2016-02-11 14:00:00,12.86,12.99,12.82,12.97,343153.0,9.9233,10.0237,9.8925,10.0082,343153.0
2016-02-11 14:30:00,12.96,13.21,12.85,13.13,405055.0,10.0005,10.1934,9.9156,10.1317,405055.0
2016-02-11 15:00:00,13.13,13.15,13.01,13.04,571037.0,10.1317,10.1471,10.0391,10.0622,571037.0
2016-02-11 15:30:00,13.03,13.19,13.02,13.05,762473.0,10.0545,10.178,10.0468,10.07,762473.0
2016-02-12 09:30:00,13.27,13.49,12.92,12.98,293361.0,10.2397,10.4095,9.9696,10.0159,293361.0
2016-02-12 10:00:00,12.98,13.04,12.82,13.0,193904.0,10.0159,10.0622,9.8925,10.0314,193904.0
2016-02-12 10:30:00,13.0,13.1,12.78,12.81,242175.0,10.0314,10.1085,9.8616,9.8848,242175.0
2016-02-12 11:00:00,12.81,13.13,12.81,13.12,233366.0,9.8848,10.1317,9.8848,10.124,233366.0
2016-02-12 11:30:00,13.13,13.17,12.98,13.02,160148.0,10.1317,10.1626,10.0159,10.0468,160148.0
2016-02-12 12:00:00,13.02,13.07,12.97,13.04,191758.0,10.0468,10.0854,10.0082,10.0622,191758.0
2016-02-12 12:30:00,13.03,13.04,12.95,12.97,112672.0,10.0545,10.0622,9.9928,10.0082,112672.0
2016-02-12 13:00:00,12.98,13.03,12.87,12.89,94713.0,10.0159,10.0545,9.9311,9.9465,94713.0
2016-02-12 13:30:00,12.89,12.96,12.88,12.89,106836.0,9.9465,10.0005,9.9388,9.9465,106836.0
2016-02-12 14:00:00,12.9,13.03,12.87,13.0,197312.0,9.9542,10.0545,9.9311,10.0314,197312.0
2016-02-12 14:30:00,13.0,13.08,12.95,13.03,188575.0,10.0314,10.0931,9.9928,10.0545,188575.0
2016-02-12 15:00:00,13.03,13.07,12.98,13.03,246693.0,10.0545,10.0854,10.0159,10.0545,246693.0
2016-02-12 15:30:00,13.03,13.03,12.95,13.01,444588.0,10.0545,10.0545,9.9928,10.0391,444588.0
2016-02-16 09:30:00,13.27,13.53,13.19,13.36,516416.0,10.2397,10.4404,10.178,10.3092,516416.0
2016-02-16 10:00:00,13.35,13.44,13.22,13.28,457227.0,10.3015,10.3709,10.2011,10.2474,457227.0
2016-02-16 10:30:00,13.27,13.49,13.25,13.34,345086.0,10.2397,10.4095,10.2243,10.2937,345086.0
2016-02-16 11:00:00,13.34,13.4,13.27,13.33,249605.0,10.2937,10.34,10.2397,10.286,249605.0
2016-02-16 11:30:00,13.33,13.5,13.29,13.48,347120.0,10.286,10.4172,10.2552,10.4018,347120.0
2016-02-16 12:00:00,13.47,13.6,13.47,13.51,194925.0,10.3941,10.4944,10.3941,10.4249,194925.0
2016-02-16 12:30:00,13.52,13.63,13.41,13.63,150481.0,10.4326,10.5175,10.3478,10.5175,150481.0
2016-02-16 13:00:00,13.62,13.82,13.58,13.79,199815.0,10.5098,10.6641,10.4789,10.641,199815.0
2016-02-16 13:30:00,13.78,13.86,13.72,13.8,177740.0,10.6333,10.695,10.587,10.6487,177740.0
2016-02-16 14:00:00,13.79,13.85,13.7,13.85,339772.0,10.641,10.6873,10.5715,10.6873,339772.0
2016-02-16 14:30:00,13.85,13.85,13.7,13.71,251005.0,10.6873,10.6873,10.5715,10.5792,251005.0
2016-02-16 15:00:00,13.71,13.79,13.67,13.77,333587.0,10.5792,10.641,10.5484,10.6255,333587.0
2016-02-16 15:30:00,13.77,13.86,13.76,13.82,826998.0,10.6255,10.695,10.6178,10.6641,826998.0
2016-02-17 09:30:00,14.0,14.44,13.98,14.07,535405.0,10.803,11.1425,10.7876,10.857,535405.0
2016-02-17 10:00:00,14.08,14.4,14.08,14.29,450450.0,10.8648,11.1117,10.8648,11.0268,450450.0
2016-02-17 10:30:00,14.3,14.35,14.22,14.3,262862.0,11.0345,11.0731,10.9728,11.0345,262862.0
2016-02-17 11:00:00,14.29,14.37,14.25,14.31,203960.0,11.0268,11.0885,10.9959,11.0422,203960.0
2016-02-17 11:30:00,14.31,14.36,14.19,14.3,283380.0,11.0422,11.0808,10.9496,11.0345,283380.0
2016-02-17 12:00:00,14.31,14.37,14.26,14.28,215130.0,11.0422,11.0885,11.0037,11.0191,215130.0
2016-02-17 12:30:00,14.29,14.49,14.26,14.43,307240.0,11.0268,11.1811,11.0037,11.1348,307240.0
2016-02-17 13:00:00,14.42,14.43,14.28,14.32,168991.0,11.1271,11.1348,11.0191,11.05,168991.0
2016-02-17 13:30:00,14.32,14.33,14.2,14.27,181109.0,11.05,11.0577,10.9574,11.0114,181109.0
2016-02-17 14:00:00,14.27,14.34,14.23,14.31,178245.0,11.0114,11.0654,10.9805,11.0422,178245.0
2016-02-17 14:30:00,14.3,14.32,14.25,14.28,194432.0,11.0345,11.05,10.9959,11.0191,194432.0
2016-02-17 15:00:00,14.29,14.35,14.26,14.33,237109.0,11.0268,11.0731,11.0037,11.0577,237109.0
2016-02-17 15:30:00,14.32,14.41,14.24,14.35,856941.0,11.05,11.1194,10.9882,11.0731,856941.0
2016-02-18 09:30:00,14.5,14.55,14.21,14.29,258672.0,11.1888,11.2274,10.9651,11.0268,258672.0
2016-02-18 10:00:00,14.29,14.37,14.14,14.37,198674.0,11.0268,11.0885,10.9111,11.0885,198674.0
2016-02-18 10:30:00,14.36,14.38,14.24,14.35,158668.0,11.0808,11.0962,10.9882,11.0731,158668.0
2016-02-18 11:00:00,14.35,14.36,14.24,14.29,185086.0,11.0731,11.0808,10.9882,11.0268,185086.0
2016-02-18 11:30:00,14.29,14.4,14.24,14.38,155173.0,11.0268,11.1117,10.9882,11.0962,155173.0
2016-02-18 12:00:00,14.38,14.42,14.25,14.33,125755.0,11.0962,11.1271,10.9959,11.0577,125755.0
2016-02-18 12:30:00,14.31,14.35,14.24,14.28,160180.0,11.0422,11.0731,10.9882,11.0191,160180.0
2016-02-18 13:00:00,14.28,14.32,14.24,14.26,141547.0,11.0191,11.05,10.9882,11.0037,141547.0
2016-02-18 13:30:00,14.26,14.32,14.24,14.32,166294.0,11.0037,11.05,10.9882,11.05,166294.0
2016-02-18 14:00:00,14.32,14.38,14.31,14.38,141869.0,11.05,11.0962,11.0422,11.0962,141869.0
2016-02-18 14:30:00,14.38,14.5,14.37,14.48,175383.0,11.0962,11.1888,11.0885,11.1734,175383.0
2016-02-18 15:00:00,14.48,14.49,14.42,14.45,186677.0,11.1734,11.1811,11.1271,11.1503,186677.0
2016-02-18 15:30:00,14.44,14.48,14.41,14.43,586594.0,11.1425,11.1734,11.1194,11.1348,586594.0
2016-02-19 09:30:00,14.33,14.37,14.15,14.19,278652.0,11.0577,11.0885,10.9188,10.9496,278652.0
2016-02-19 10:00:00,14.19,14.27,14.12,14.15,217099.0,10.9496,11.0114,10.8956,10.9188,217099.0
2016-02-19 10:30:00,14.15,14.22,14.09,14.09,200773.0,10.9188,10.9728,10.8725,10.8725,200773.0
2016-02-19 11:00:00,14.09,14.18,14.07,14.17,157712.0,10.8725,10.9419,10.857,10.9342,157712.0
2016-02-19 11:30:00,14.17,14.18,14.03,14.05,116324.0,10.9342,10.9419,10.8262,10.8416,116324.0
2016-02-19 12:00:00,14.05,14.11,14.02,14.07,128676.0,10.8416,10.8879,10.8185,10.857,128676.0
2016-02-19 12:30:00,14.07,14.22,14.06,14.18,148677.0,10.857,10.9728,10.8493,10.9419,148677.0
2016-02-19 13:00:00,14.19,14.35,14.19,14.34,213667.0,10.9496,11.0731,10.9496,11.0654,213667.0
2016-02-19 13:30:00,14.34,14.55,14.33,14.52,380522.0,11.0654,11.2274,11.0577,11.2043,380522.0
2016-02-19 14:00:00,14.52,14.58,14.5,14.55,237933.0,11.2043,11.2506,11.1888,11.2274,237933.0
2016-02-19 14:30:00,14.55,14.59,14.49,14.51,193528.0,11.2274,11.2583,11.1811,11.1966,193528.0
2016-02-19 15:00:00,14.51,14.54,14.47,14.48,257980.0,11.1966,11.2197,11.1657,11.1734,257980.0
2016-02-19 15:30:00,14.48,14.61,14.48,14.6,1085652.0,11.1734,11.2737,11.1734,11.266,1085652.0
2016-02-22 09:30:00,14.93,15.37,14.87,15.2,564957.0,11.5207,11.8602,11.4744,11.729,564957.0
2016-02-22 10:00:00,15.2,15.34,15.2,15.29,344371.0,11.729,11.837,11.729,11.7984,344371.0
2016-02-22 10:30:00,15.29,15.44,15.28,15.42,291614.0,11.7984,11.9142,11.7907,11.8988,291614.0
2016-02-22 11:00:00,15.42,15.45,15.31,15.37,264576.0,11.8988,11.9219,11.8139,11.8602,264576.0
2016-02-22 11:30:00,15.36,15.41,15.3,15.36,314621.0,11.8525,11.891,11.8062,11.8525,314621.0
2016-02-22 12:00:00,15.35,15.45,15.34,15.43,214217.0,11.8447,11.9219,11.837,11.9065,214217.0
2016-02-22 12:30:00,15.42,15.43,15.34,15.37,243390.0,11.8988,11.9065,11.837,11.8602,243390.0
2016-02-22 13:00:00,15.36,15.41,15.34,15.37,183745.0,11.8525,11.891,11.837,11.8602,183745.0
2016-02-22 13:30:00,15.36,15.45,15.35,15.39,196698.0,11.8525,11.9219,11.8447,11.8756,196698.0
2016-02-22 14:00:00,15.39,15.47,15.38,15.43,206952.0,11.8756,11.9373,11.8679,11.9065,206952.0
2016-02-22 14:30:00,15.44,15.47,15.38,15.43,251571.0,11.9142,11.9373,11.8679,11.9065,251571.0
2016-02-22 15:00:00,15.43,15.48,15.38,15.45,322477.0,11.9065,11.9451,11.8679,11.9219,322477.0
2016-02-22 15:30:00,15.44,15.52,15.43,15.49,935877.0,11.9142,11.9759,11.9065,11.9528,935877.0
2016-02-23 09:30:00,15.32,15.33,15.09,15.09,255817.0,11.8216,11.8293,11.6441,11.6441,255817.0
2016-02-23 10:00:00,15.08,15.12,14.82,14.94,245040.0,11.6364,11.6673,11.4358,11.5284,245040.0
2016-02-23 10:30:00,14.93,14.95,14.81,14.82,130338.0,11.5207,11.5361,11.4281,11.4358,130338.0
2016-02-23 11:00:00,14.82,14.82,14.6,14.64,190223.0,11.4358,11.4358,11.266,11.2969,190223.0
2016-02-23 11:30:00,14.63,14.78,14.6,14.73,130421.0,11.2892,11.4049,11.266,11.3663,130421.0
2016-02-23 12:00:00,14.73,14.74,14.63,14.65,147844.0,11.3663,11.374,11.2892,11.3046,147844.0
2016-02-23 12:30:00,14.64,14.7,14.61,14.68,160444.0,11.2969,11.3432,11.2737,11.3277,160444.0
2016-02-23 13:00:00,14.68,14.72,14.66,14.7,166541.0,11.3277,11.3586,11.3123,11.3432,166541.0
2016-02-23 13:30:00,14.71,14.73,14.64,14.72,81910.0,11.3509,11.3663,11.2969,11.3586,81910.0
2016-02-23 14:00:00,14.72,14.77,14.68,14.72,122276.0,11.3586,11.3972,11.3277,11.3586,122276.0
2016-02-23 14:30:00,14.72,14.76,14.7,14.71,116913.0,11.3586,11.3895,11.3432,11.3509,116913.0
2016-02-23 15:00:00,14.71,14.73,14.67,14.69,192087.0,11.3509,11.3663,11.32,11.3355,192087.0
2016-02-23 15:30:00,14.69,14.73,14.68,14.72,552654.0,11.3355,11.3663,11.3277,11.3586,552654.0
2016-02-24 09:30:00,14.54,14.57,14.12,14.22,263188.0,11.2197,11.2429,10.8956,10.9728,263188.0
2016-02-24 10:00:00,14.22,14.35,14.08,14.34,327309.0,10.9728,11.0731,10.8648,11.0654,327309.0
2016-02-24 10:30:00,14.35,14.52,14.27,14.42,233650.0,11.0731,11.2043,11.0114,11.1271,233650.0
2016-02-24 11:00:00,14.43,14.52,14.4,14.5,150170.0,11.1348,11.2043,11.1117,11.1888,150170.0
2016-02-24 11:30:00,14.5,14.74,14.47,14.72,137206.0,11.1888,11.374,11.1657,11.3586,137206.0
2016-02-24 12:00:00,14.72,14.89,14.7,14.81,191990.0,11.3586,11.4898,11.3432,11.4281,191990.0
2016-02-24 12:30:00,14.81,14.89,14.76,14.82,118795.0,11.4281,11.4898,11.3895,11.4358,118795.0
2016-02-24 13:00:00,14.83,14.95,14.83,14.89,113868.0,11.4435,11.5361,11.4435,11.4898,113868.0
2016-02-24 13:30:00,14.88,14.89,14.79,14.8,163191.0,11.4821,11.4898,11.4126,11.4203,163191.0
2016-02-24 14:00:00,14.8,15.06,14.79,15.02,138346.0,11.4203,11.621,11.4126,11.5901,138346.0
2016-02-24 14:30:00,15.01,15.04,14.98,15.02,256255.0,11.5824,11.6055,11.5592,11.5901,256255.0
2016-02-24 15:00:00,15.02,15.1,14.99,15.01,250776.0,11.5901,11.6518,11.567,11.5824,250776.0
2016-02-24 15:30:00,15.01,15.08,15.0,15.05,478164.0,11.5824,11.6364,11.5747,11.6133,478164.0
2016-02-25 09:30:00,15.03,15.13,14.66,14.71,178674.0,11.5978,11.675,11.3123,11.3509,178674.0
2016-02-25 10:00:00,14.7,14.76,14.55,14.76,214639.0,11.3432,11.3895,11.2274,11.3895,214639.0
2016-02-25 10:30:00,14.76,14.76,14.49,14.49,116828.0,11.3895,11.3895,11.1811,11.1811,116828.0
2016-02-25 11:00:00,14.48,14.6,14.46,14.58,176913.0,11.1734,11.266,11.158,11.2506,176913.0
2016-02-25 11:30:00,14.58,14.69,14.5,14.66,107482.0,11.2506,11.3355,11.1888,11.3123,107482.0
2016-02-25 12:00:00,14.66,14.73,14.65,14.73,197315.0,11.3123,11.3663,11.3046,11.3663,197315.0
2016-02-25 12:30:00,14.73,14.76,14.68,14.7,146160.0,11.3663,11.3895,11.3277,11.3432,146160.0
2016-02-25 13:00:00,14.69,14.82,14.66,14.82,128858.0,11.3355,11.4358,11.3123,11.4358,128858.0
2016-02-25 13:30:00,14.82,14.97,14.81,14.97,122472.0,11.4358,11.5515,11.4281,11.5515,122472.0
2016-02-25 14:00:00,14.96,15.07,14.92,15.03,100512.0,11.5438,11.6287,11.5129,11.5978,100512.0
2016-02-25 14:30:00,15.03,15.05,14.97,15.0,126937.0,11.5978,11.6133,11.5515,11.5747,126937.0
2016-02-25 15:00:00,14.99,15.06,14.96,14.96,155452.0,11.567,11.621,11.5438,11.5438,155452.0
2016-02-25 15:30:00,14.96,15.03,14.95,15.02,332448.0,11.5438,11.5978,11.5361,11.5901,332448.0
2016-02-26 09:30:00,15.18,15.47,15.1,15.21,206772.0,11.7136,11.9373,11.6518,11.7367,206772.0
2016-02-26 10:00:00,15.21,15.29,15.08,15.09,120603.0,11.7367,11.7984,11.6364,11.6441,120603.0
2016-02-26 10:30:00,15.09,15.21,15.08,15.17,154865.0,11.6441,11.7367,11.6364,11.7058,154865.0
2016-02-26 11:00:00,15.16,15.23,15.13,15.17,132928.0,11.6981,11.7521,11.675,11.7058,132928.0
2016-02-26 11:30:00,15.16,15.2,15.09,15.2,120401.0,11.6981,11.729,11.6441,11.729,120401.0
2016-02-26 12:00:00,15.2,15.28,15.12,15.26,119600.0,11.729,11.7907,11.6673,11.7753,119600.0
2016-02-26 12:30:00,15.26,15.28,15.14,15.19,94477.0,11.7753,11.7907,11.6827,11.7213,94477.0
2016-02-26 13:00:00,15.19,15.24,15.16,15.22,113581.0,11.7213,11.7599,11.6981,11.7444,113581.0
2016-02-26 13:30:00,15.22,15.23,15.08,15.11,141734.0,11.7444,11.7521,11.6364,11.6595,141734.0
2016-02-26 14:00:00,15.12,15.14,14.97,14.98,194406.0,11.6673,11.6827,11.5515,11.5592,194406.0
2016-02-26 14:30:00,14.98,15.04,14.92,14.98,202205.0,11.5592,11.6055,11.5129,11.5592,202205.0
2016-02-26 15:00:00,14.99,15.07,14.98,15.02,200446.0,11.567,11.6287,11.5592,11.5901,200446.0
2016-02-26 15:30:00,15.01,15.1,15.01,15.08,347203.0,11.5824,11.6518,11.5824,11.6364,347203.0
2016-02-29 09:30:00,15.14,15.31,15.08,15.1,214324.0,11.6827,11.8139,11.6364,11.6518,214324.0
2016-02-29 10:00:00,15.1,15.23,15.01,15.05,224359.0,11.6518,11.7521,11.5824,11.6133,224359.0
2016-02-29 10:30:00,15.06,15.17,15.03,15.13,116481.0,11.621,11.7058,11.5978,11.675,116481.0
2016-02-29 11:00:00,15.13,15.32,15.13,15.25,81484.0,11.675,11.8216,11.675,11.7676,81484.0
2016-02-29 11:30:00,15.26,15.29,15.19,15.2,78838.0,11.7753,11.7984,11.7213,11.729,78838.0
2016-02-29 12:00:00,15.21,15.26,15.16,15.23,56859.0,11.7367,11.7753,11.6981,11.7521,56859.0
2016-02-29 12:30:00,15.24,15.38,15.23,15.37,120141.0,11.7599,11.8679,11.7521,11.8602,120141.0
2016-02-29 13:00:00,15.37,15.52,15.37,15.51,112281.0,11.8602,11.9759,11.8602,11.9682,112281.0
2016-02-29 13:30:00,15.51,15.52,15.43,15.5,93720.0,11.9682,11.9759,11.9065,11.9605,93720.0
2016-02-29 14:00:00,15.5,15.52,15.34,15.4,106563.0,11.9605,11.9759,11.837,11.8833,106563.0
2016-02-29 14:30:00,15.39,15.41,15.3,15.32,104494.0,11.8756,11.891,11.8062,11.8216,104494.0
2016-02-29 15:00:00,15.33,15.33,15.2,15.25,155423.0,11.8293,11.8293,11.729,11.7676,155423.0
2016-02-29 15:30:00,15.25,15.26,15.16,15.16,339897.0,11.7676,11.7753,11.6981,11.6981,339897.0
2016-03-01 09:30:00,15.33,15.45,15.15,15.17,100979.0,11.8293,11.9219,11.6904,11.7058,100979.0
2016-03-01 10:00:00,15.18,15.35,15.16,15.33,164816.0,11.7136,11.8447,11.6981,11.8293,164816.0
2016-03-01 10:30:00,15.32,15.38,15.23,15.31,113954.0,11.8216,11.8679,11.7521,11.8139,113954.0
2016-03-01 11:00:00,15.31,15.32,15.25,15.29,110669.0,11.8139,11.8216,11.7676,11.7984,110669.0
2016-03-01 11:30:00,15.3,15.36,15.27,15.35,88850.0,11.8062,11.8525,11.783,11.8447,88850.0
2016-03-01 12:00:00,15.36,15.51,15.34,15.41,161215.0,11.8525,11.9682,11.837,11.891,161215.0
2016-03-01 12:30:00,15.4,15.41,15.28,15.3,307161.0,11.8833,11.891,11.7907,11.8062,307161.0
2016-03-01 13:00:00,15.3,15.34,15.24,15.29,216460.0,11.8062,11.837,11.7599,11.7984,216460.0
2016-03-01 13:30:00,15.3,15.35,15.25,15.27,189503.0,11.8062,11.8447,11.7676,11.783,189503.0
2016-03-01 14:00:00,15.27,15.29,15.24,15.27,203086.0,11.783,11.7984,11.7599,11.783,203086.0
2016-03-01 14:30:00,15.26,15.42,15.25,15.42,147395.0,11.7753,11.8988,11.7676,11.8988,147395.0
2016-03-01 15:00:00,15.42,15.48,15.41,15.44,186152.0,11.8988,11.9451,11.891,11.9142,186152.0
2016-03-01 15:30:00,15.45,15.46,15.42,15.45,290343.0,11.9219,11.9296,11.8988,11.9219,290343.0
2016-03-02 09:30:00,15.37,15.73,15.37,15.63,163695.0,11.8602,12.138,11.8602,12.0608,163695.0
2016-03-02 10:00:00,15.63,15.67,15.56,15.58,96762.0,12.0608,12.0917,12.0068,12.0222,96762.0
2016-03-02 10:30:00,15.57,15.63,15.42,15.61,139225.0,12.0145,12.0608,11.8988,12.0454,139225.0
2016-03-02 11:00:00,15.61,15.89,15.57,15.86,152978.0,12.0454,12.2614,12.0145,12.2383,152978.0
2016-03-02 11:30:00,15.86,15.93,15.69,15.69,358705.0,12.2383,12.2923,12.1071,12.1071,358705.0
2016-03-02 12:00:00,15.7,15.78,15.57,15.57,216606.0,12.1148,12.1766,12.0145,12.0145,216606.0
2016-03-02 12:30:00,15.56,15.67,15.55,15.57,201060.0,12.0068,12.0917,11.9991,12.0145,201060.0
2016-03-02 13:00:00,15.57,15.66,15.55,15.66,74143.0,12.0145,12.084,11.9991,12.084,74143.0
2016-03-02 13:30:00,15.66,15.75,15.65,15.74,109836.0,12.084,12.1534,12.0762,12.1457,109836.0
2016-03-02 14:00:00,15.73,15.83,15.73,15.81,160340.0,12.138,12.2151,12.138,12.1997,160340.0
2016-03-02 14:30:00,15.81,15.82,15.77,15.8,126426.0,12.1997,12.2074,12.1688,12.192,126426.0
2016-03-02 15:00:00,15.8,15.83,15.78,15.79,141366.0,12.192,12.2151,12.1766,12.1843,141366.0
2016-03-02 15:30:00,15.79,15.84,15.77,15.83,243045.0,12.1843,12.2229,12.1688,12.2151,243045.0
2016-03-03 09:30:00,15.79,15.99,15.75,15.92,201411.0,12.1843,12.3386,12.1534,12.2846,201411.0
2016-03-03 10:00:00,15.93,16.14,15.83,16.09,178278.0,12.2923,12.4543,12.2151,12.4158,178278.0
2016-03-03 10:30:00,16.09,16.37,16.09,16.3,206571.0,12.4158,12.6318,12.4158,12.5778,206571.0
2016-03-03 11:00:00,16.3,16.36,16.12,16.13,252921.0,12.5778,12.6241,12.4389,12.4466,252921.0
2016-03-03 11:30:00,16.14,16.26,16.14,16.16,156303.0,12.4543,12.5469,12.4543,12.4698,156303.0
2016-03-03 12:00:00,16.16,16.17,16.02,16.12,125869.0,12.4698,12.4775,12.3617,12.4389,125869.0
2016-03-03 12:30:00,16.13,16.24,16.13,16.19,114402.0,12.4466,12.5315,12.4466,12.4929,114402.0
2016-03-03 13:00:00,16.18,16.28,16.09,16.1,128821.0,12.4852,12.5624,12.4158,12.4235,128821.0
2016-03-03 13:30:00,16.1,16.19,16.09,16.14,105625.0,12.4235,12.4929,12.4158,12.4543,105625.0
2016-03-03 14:00:00,16.15,16.16,16.02,16.03,102384.0,12.4621,12.4698,12.3617,12.3695,102384.0
2016-03-03 14:30:00,16.02,16.23,16.02,16.2,185913.0,12.3617,12.5238,12.3617,12.5006,185913.0
2016-03-03 15:00:00,16.21,16.22,16.07,16.11,168537.0,12.5084,12.5161,12.4003,12.4312,168537.0
2016-03-03 15:30:00,16.11,16.27,16.11,16.24,373342.0,12.4312,12.5547,12.4312,12.5315,373342.0
2016-03-04 09:30:00,16.35,16.58,16.02,16.04,202327.0,12.6164,12.7939,12.3617,12.3772,202327.0
2016-03-04 10:00:00,16.05,16.09,15.97,16.08,214983.0,12.3849,12.4158,12.3232,12.408,214983.0
2016-03-04 10:30:00,16.07,16.28,16.07,16.18,206937.0,12.4003,12.5624,12.4003,12.4852,206937.0
2016-03-04 11:00:00,16.19,16.49,16.17,16.4,175931.0,12.4929,12.7244,12.4775,12.655,175931.0
2016-03-04 11:30:00,16.4,16.46,16.26,16.36,356120.0,12.655,12.7013,12.5469,12.6241,356120.0
2016-03-04 12:00:00,16.36,16.55,16.35,16.49,137188.0,12.6241,12.7707,12.6164,12.7244,137188.0
2016-03-04 12:30:00,16.49,16.55,16.41,16.43,90472.0,12.7244,12.7707,12.6627,12.6781,90472.0
2016-03-04 13:00:00,16.43,16.46,16.23,16.38,107398.0,12.6781,12.7013,12.5238,12.6395,107398.0
2016-03-04 13:30:00,16.38,16.39,16.27,16.34,81461.0,12.6395,12.6473,12.5547,12.6087,81461.0
2016-03-04 14:00:00,16.35,16.35,16.04,16.08,102649.0,12.6164,12.6164,12.3772,12.408,102649.0
2016-03-04 14:30:00,16.08,16.12,16.01,16.11,163898.0,12.408,12.4389,12.354,12.4312,163898.0
2016-03-04 15:00:00,16.11,16.21,16.09,16.19,115192.0,12.4312,12.5084,12.4158,12.4929,115192.0
2016-03-04 15:30:00,16.19,16.24,16.16,16.19,284924.0,12.4929,12.5315,12.4698,12.4929,284924.0
2016-03-07 09:30:00,16.16,16.61,16.16,16.51,231126.0,12.4698,12.817,12.4698,12.7399,231126.0
2016-03-07 10:00:00,16.51,16.76,16.36,16.57,312775.0,12.7399,12.9328,12.6241,12.7862,312775.0
2016-03-07 10:30:00,16.57,16.78,16.55,16.66,221609.0,12.7862,12.9482,12.7707,12.8556,221609.0
2016-03-07 11:00:00,16.67,16.75,16.62,16.66,130030.0,12.8633,12.925,12.8247,12.8556,130030.0
2016-03-07 11:30:00,16.65,16.74,16.57,16.62,111052.0,12.8479,12.9173,12.7862,12.8247,111052.0
2016-03-07 12:00:00,16.62,16.73,16.57,16.57,119196.0,12.8247,12.9096,12.7862,12.7862,119196.0
2016-03-07 12:30:00,16.58,16.63,16.5,16.51,122542.0,12.7939,12.8324,12.7321,12.7399,122542.0
2016-03-07 13:00:00,16.51,16.52,16.43,16.51,177804.0,12.7399,12.7476,12.6781,12.7399,177804.0
2016-03-07 13:30:00,16.51,16.6,16.46,16.56,80302.0,12.7399,12.8093,12.7013,12.7784,80302.0
2016-03-07 14:00:00,16.56,16.62,16.45,16.45,104368.0,12.7784,12.8247,12.6936,12.6936,104368.0
2016-03-07 14:30:00,16.46,16.7,16.45,16.68,165841.0,12.7013,12.8865,12.6936,12.871,165841.0
2016-03-07 15:00:00,16.67,16.67,16.57,16.61,190799.0,12.8633,12.8633,12.7862,12.817,190799.0
2016-03-07 15:30:00,16.62,16.72,16.61,16.72,401357.0,12.8247,12.9019,12.817,12.9019,401357.0
2016-03-08 09:30:00,16.49,16.49,15.91,15.91,337148.0,12.7244,12.7244,12.2769,12.2769,337148.0
2016-03-08 10:00:00,15.91,16.02,15.44,15.45,353845.0,12.2769,12.3617,11.9142,11.9219,353845.0
2016-03-08 10:30:00,15.44,15.47,15.26,15.4,362867.0,11.9142,11.9373,11.7753,11.8833,362867.0
2016-03-08 11:00:00,15.41,15.71,15.4,15.6,165908.0,11.891,12.1225,11.8833,12.0377,165908.0
2016-03-08 11:30:00,15.59,15.66,15.41,15.58,174771.0,12.0299,12.084,11.891,12.0222,174771.0
2016-03-08 12:00:00,15.58,15.65,15.54,15.65,145192.0,12.0222,12.0762,11.9914,12.0762,145192.0
2016-03-08 12:30:00,15.66,15.67,15.6,15.64,108201.0,12.084,12.0917,12.0377,12.0685,108201.0
2016-03-08 13:00:00,15.64,15.76,15.58,15.74,151624.0,12.0685,12.1611,12.0222,12.1457,151624.0
2016-03-08 13:30:00,15.74,15.82,15.67,15.68,109803.0,12.1457,12.2074,12.0917,12.0994,109803.0
2016-03-08 14:00:00,15.68,15.78,15.67,15.68,127389.0,12.0994,12.1766,12.0917,12.0994,127389.0
2016-03-08 14:30:00,15.68,15.7,15.58,15.6,147954.0,12.0994,12.1148,12.0222,12.0377,147954.0
2016-03-08 15:00:00,15.6,15.62,15.42,15.42,213406.0,12.0377,12.0531,11.8988,11.8988,213406.0
2016-03-08 15:30:00,15.42,15.44,15.36,15.42,496921.0,11.8988,11.9142,11.8525,11.8988,496921.0
2016-03-09 09:30:00,15.56,15.68,15.33,15.52,198588.0,12.0068,12.0994,11.8293,11.9759,198588.0
2016-03-09 10:00:00,15.51,15.61,15.21,15.21,247180.0,11.9682,12.0454,11.7367,11.7367,247180.0
2016-03-09 10:30:00,15.22,15.41,15.1,15.24,387551.0,11.7444,11.891,11.6518,11.7599,387551.0
2016-03-09 11:00:00,15.24,15.36,15.13,15.33,271202.0,11.7599,11.8525,11.675,11.8293,271202.0
2016-03-09 11:30:00,15.33,15.41,15.21,15.39,295216.0,11.8293,11.891,11.7367,11.8756,295216.0
2016-03-09 12:00:00,15.39,15.43,15.34,15.36,171650.0,11.8756,11.9065,11.837,11.8525,171650.0
2016-03-09 12:30:00,15.36,15.4,15.19,15.24,185476.0,11.8525,11.8833,11.7213,11.7599,185476.0
2016-03-09 13:00:00,15.25,15.27,15.16,15.22,163514.0,11.7676,11.783,11.6981,11.7444,163514.0
2016-03-09 13:30:00,15.23,15.38,15.22,15.34,118104.0,11.7521,11.8679,11.7444,11.837,118104.0
2016-03-09 14:00:00,15.35,15.39,15.26,15.3,216712.0,11.8447,11.8756,11.7753,11.8062,216712.0
2016-03-09 14:30:00,15.3,15.31,15.21,15.22,203225.0,11.8062,11.8139,11.7367,11.7444,203225.0
2016-03-09 15:00:00,15.22,15.27,15.17,15.21,375787.0,11.7444,11.783,11.7058,11.7367,375787.0
2016-03-09 15:30:00,15.21,15.23,15.16,15.21,848545.0,11.7367,11.7521,11.6981,11.7367,848545.0
2016-03-10 09:30:00,15.21,15.43,15.1,15.32,400297.0,11.7367,11.9065,11.6518,11.8216,400297.0
2016-03-10 10:00:00,15.32,15.38,15.21,15.29,236846.0,11.8216,11.8679,11.7367,11.7984,236846.0
2016-03-10 10:30:00,15.29,15.3,15.03,15.06,335524.0,11.7984,11.8062,11.5978,11.621,335524.0
2016-03-10 11:00:00,15.06,15.1,14.86,14.88,269184.0,11.621,11.6518,11.4666,11.4821,269184.0
2016-03-10 11:30:00,14.88,15.0,14.86,14.89,276352.0,11.4821,11.5747,11.4666,11.4898,276352.0
2016-03-10 12:00:00,14.88,15.05,14.88,15.05,310494.0,11.4821,11.6133,11.4821,11.6133,310494.0
2016-03-10 12:30:00,15.05,15.1,15.02,15.1,150311.0,11.6133,11.6518,11.5901,11.6518,150311.0
2016-03-10 13:00:00,15.09,15.24,15.05,15.22,135434.0,11.6441,11.7599,11.6133,11.7444,135434.0
2016-03-10 13:30:00,15.22,15.33,15.16,15.17,147311.0,11.7444,11.8293,11.6981,11.7058,147311.0
2016-03-10 14:00:00,15.16,15.24,15.08,15.2,219794.0,11.6981,11.7599,11.6364,11.729,219794.0
2016-03-10 14:30:00,15.21,15.25,15.13,15.15,160075.0,11.7367,11.7676,11.675,11.6904,160075.0
2016-03-10 15:00:00,15.15,15.25,15.14,15.2,306383.0,11.6904,11.7676,11.6827,11.729,306383.0
2016-03-10 15:30:00,15.2,15.22,15.15,15.2,439286.0,11.729,11.7444,11.6904,11.729,439286.0
2016-03-11 09:30:00,15.4,15.74,15.28,15.63,299268.0,11.8833,12.1457,11.7907,12.0608,299268.0
2016-03-11 10:00:00,15.63,15.73,15.62,15.72,180314.0,12.0608,12.138,12.0531,12.1303,180314.0
2016-03-11 10:30:00,15.73,15.92,15.72,15.83,200999.0,12.138,12.2846,12.1303,12.2151,200999.0
2016-03-11 11:00:00,15.82,16.0,15.81,15.97,145441.0,12.2074,12.3463,12.1997,12.3232,145441.0
2016-03-11 11:30:00,15.97,16.08,15.95,16.05,113362.0,12.3232,12.408,12.3077,12.3849,113362.0
2016-03-11 12:00:00,16.05,16.2,15.97,16.18,118149.0,12.3849,12.5006,12.3232,12.4852,118149.0
2016-03-11 12:30:00,16.19,16.19,16.06,16.1,97777.0,12.4929,12.4929,12.3926,12.4235,97777.0
2016-03-11 13:00:00,16.11,16.19,16.09,16.16,113689.0,12.4312,12.4929,12.4158,12.4698,113689.0
2016-03-11 13:30:00,16.17,16.22,16.13,16.19,100507.0,12.4775,12.5161,12.4466,12.4929,100507.0
2016-03-11 14:00:00,16.19,16.25,16.15,16.15,132786.0,12.4929,12.5392,12.4621,12.4621,132786.0
2016-03-11 14:30:00,16.15,16.2,16.05,16.08,154210.0,12.4621,12.5006,12.3849,12.408,154210.0
2016-03-11 15:00:00,16.08,16.13,16.08,16.09,189549.0,12.408,12.4466,12.408,12.4158,189549.0
2016-03-11 15:30:00,16.09,16.1,16.04,16.07,389274.0,12.4158,12.4235,12.3772,12.4003,389274.0
2016-03-14 09:30:00,15.98,16.2,15.9,16.04,128973.0,12.3309,12.5006,12.2691,12.3772,128973.0
2016-03-14 10:00:00,16.03,16.11,15.94,16.04,98099.0,12.3695,12.4312,12.3,12.3772,98099.0
2016-03-14 10:30:00,16.03,16.19,16.02,16.06,179505.0,12.3695,12.4929,12.3617,12.3926,179505.0
2016-03-14 11:00:00,16.06,16.11,15.97,15.97,75188.0,12.3926,12.4312,12.3232,12.3232,75188.0
2016-03-14 11:30:00,15.97,16.03,15.9,15.91,105975.0,12.3232,12.3695,12.2691,12.2769,105975.0
2016-03-14 12:00:00,15.91,15.95,15.87,15.94,93125.0,12.2769,12.3077,12.246,12.3,93125.0
2016-03-14 12:30:00,15.94,16.14,15.94,16.12,73514.0,12.3,12.4543,12.3,12.4389,73514.0
2016-03-14 13:00:00,16.12,16.25,16.1,16.21,75528.0,12.4389,12.5392,12.4235,12.5084,75528.0
2016-03-14 13:30:00,16.2,16.26,16.11,16.12,72414.0,12.5006,12.5469,12.4312,12.4389,72414.0
2016-03-14 14:00:00,16.12,16.13,16.06,16.08,84795.0,12.4389,12.4466,12.3926,12.408,84795.0
2016-03-14 14:30:00,16.09,16.14,16.07,16.09,95296.0,12.4158,12.4543,12.4003,12.4158,95296.0
2016-03-14 15:00:00,16.09,16.12,16.05,16.11,115270.0,12.4158,12.4389,12.3849,12.4312,115270.0
2016-03-14 15:30:00,16.11,16.11,16.02,16.02,272855.0,12.4312,12.4312,12.3617,12.3617,272855.0
2016-03-15 09:30:00,15.9,15.98,15.47,15.5,172994.0,12.2691,12.3309,11.9373,11.9605,172994.0
2016-03-15 10:00:00,15.5,15.62,15.43,15.6,125588.0,11.9605,12.0531,11.9065,12.0377,125588.0
2016-03-15 10:30:00,15.61,15.64,15.42,15.52,211070.0,12.0454,12.0685,11.8988,11.9759,211070.0
2016-03-15 11:00:00,15.52,15.57,15.47,15.57,154720.0,11.9759,12.0145,11.9373,12.0145,154720.0
2016-03-15 11:30:00,15.58,15.59,15.5,15.55,104086.0,12.0222,12.0299,11.9605,11.9991,104086.0
2016-03-15 12:00:00,15.54,15.56,15.48,15.5,124955.0,11.9914,12.0068,11.9451,11.9605,124955.0
2016-03-15 12:30:00,15.5,15.54,15.48,15.53,93346.0,11.9605,11.9914,11.9451,11.9836,93346.0
2016-03-15 13:00:00,15.53,15.65,15.52,15.65,158470.0,11.9836,12.0762,11.9759,12.0762,158470.0
2016-03-15 13:30:00,15.64,15.67,15.56,15.67,77933.0,12.0685,12.0917,12.0068,12.0917,77933.0
2016-03-15 14:00:00,15.66,15.66,15.54,15.55,131684.0,12.084,12.084,11.9914,11.9991,131684.0
2016-03-15 14:30:00,15.54,15.55,15.38,15.41,183770.0,11.9914,11.9991,11.8679,11.891,183770.0
2016-03-15 15:00:00,15.41,15.53,15.4,15.51,219872.0,11.891,11.9836,11.8833,11.9682,219872.0
2016-03-15 15:30:00,15.51,15.53,15.49,15.51,497608.0,11.9682,11.9836,11.9528,11.9682,497608.0
2016-03-16 09:30:00,15.52,15.77,15.42,15.58,182685.0,11.9759,12.1688,11.8988,12.0222,182685.0
2016-03-16 10:00:00,15.57,15.86,15.56,15.71,207387.0,12.0145,12.2383,12.0068,12.1225,207387.0
2016-03-16 10:30:00,15.71,15.76,15.56,15.57,170862.0,12.1225,12.1611,12.0068,12.0145,170862.0
2016-03-16 11:00:00,15.57,15.6,15.43,15.44,155968.0,12.0145,12.0377,11.9065,11.9142,155968.0
2016-03-16 11:30:00,15.43,15.47,15.28,15.33,147419.0,11.9065,11.9373,11.7907,11.8293,147419.0
2016-03-16 12:00:00,15.33,15.39,15.28,15.39,174499.0,11.8293,11.8756,11.7907,11.8756,174499.0
2016-03-16 12:30:00,15.39,15.52,15.39,15.52,104297.0,11.8756,11.9759,11.8756,11.9759,104297.0
2016-03-16 13:00:00,15.52,15.55,15.47,15.48,115012.0,11.9759,11.9991,11.9373,11.9451,115012.0
2016-03-16 13:30:00,15.47,15.52,15.39,15.49,117218.0,11.9373,11.9759,11.8756,11.9528,117218.0
2016-03-16 14:00:00,15.49,15.72,15.47,15.72,157401.0,11.9528,12.1303,11.9373,12.1303,157401.0
2016-03-16 14:30:00,15.71,15.75,15.62,15.67,243853.0,12.1225,12.1534,12.0531,12.0917,243853.0
2016-03-16 15:00:00,15.67,15.86,15.66,15.82,359842.0,12.0917,12.2383,12.084,12.2074,359842.0
2016-03-16 15:30:00,15.82,15.91,15.79,15.9,854755.0,12.2074,12.2769,12.1843,12.2691,854755.0
2016-03-17 09:30:00,16.0,16.09,15.81,16.03,261747.0,12.3463,12.4158,12.1997,12.3695,261747.0
2016-03-17 10:00:00,16.03,16.17,16.02,16.17,276699.0,12.3695,12.4775,12.3617,12.4775,276699.0
2016-03-17 10:30:00,16.16,16.37,16.14,16.3,271249.0,12.4698,12.6318,12.4543,12.5778,271249.0
2016-03-17 11:00:00,16.3,16.36,16.23,16.32,184191.0,12.5778,12.6241,12.5238,12.5932,184191.0
2016-03-17 11:30:00,16.32,16.4,16.28,16.32,195428.0,12.5932,12.655,12.5624,12.5932,195428.0
2016-03-17 12:00:00,16.32,16.43,16.27,16.42,162427.0,12.5932,12.6781,12.5547,12.6704,162427.0
2016-03-17 12:30:00,16.43,16.49,16.36,16.48,133522.0,12.6781,12.7244,12.6241,12.7167,133522.0
2016-03-17 13:00:00,16.48,16.57,16.41,16.55,257049.0,12.7167,12.7862,12.6627,12.7707,257049.0
2016-03-17 13:30:00,16.54,16.77,16.53,16.73,235478.0,12.763,12.9405,12.7553,12.9096,235478.0
2016-03-17 14:00:00,16.72,16.73,16.61,16.69,130448.0,12.9019,12.9096,12.817,12.8787,130448.0
2016-03-17 14:30:00,16.68,16.69,16.6,16.61,120812.0,12.871,12.8787,12.8093,12.817,120812.0
2016-03-17 15:00:00,16.6,16.65,16.59,16.64,177592.0,12.8093,12.8479,12.8016,12.8402,177592.0
2016-03-17 15:30:00,16.64,16.67,16.59,16.59,453499.0,12.8402,12.8633,12.8016,12.8016,453499.0
2016-03-18 09:30:00,16.88,17.43,16.82,17.36,964143.0,13.0254,13.4498,12.9791,13.3958,964143.0
2016-03-18 10:00:00,17.36,17.37,17.06,17.07,342448.0,13.3958,13.4035,13.1643,13.172,342448.0
2016-03-18 10:30:00,17.06,17.09,16.91,17.03,237120.0,13.1643,13.1874,13.0485,13.1411,237120.0
2016-03-18 11:00:00,17.03,17.15,17.02,17.09,223113.0,13.1411,13.2337,13.1334,13.1874,223113.0
2016-03-18 11:30:00,17.1,17.19,17.05,17.16,165473.0,13.1951,13.2646,13.1565,13.2414,165473.0
2016-03-18 12:00:00,17.17,17.25,17.12,17.22,176046.0,13.2491,13.3109,13.2106,13.2877,176046.0
2016-03-18 12:30:00,17.22,17.22,17.11,17.16,171439.0,13.2877,13.2877,13.2028,13.2414,171439.0
2016-03-18 13:00:00,17.16,17.21,17.1,17.18,169947.0,13.2414,13.28,13.1951,13.2569,169947.0
2016-03-18 13:30:00,17.18,17.32,17.14,17.29,193216.0,13.2569,13.3649,13.226,13.3417,193216.0
2016-03-18 14:00:00,17.3,17.3,17.19,17.21,300029.0,13.3495,13.3495,13.2646,13.28,300029.0
2016-03-18 14:30:00,17.21,17.23,17.15,17.17,256161.0,13.28,13.2954,13.2337,13.2491,256161.0
2016-03-18 15:00:00,17.18,17.23,17.16,17.16,312801.0,13.2569,13.2954,13.2414,13.2414,312801.0
2016-03-18 15:30:00,17.17,17.33,17.16,17.31,976405.0,13.2491,13.3726,13.2414,13.3572,976405.0
2016-03-21 09:30:00,17.2,17.5,17.19,17.46,237399.0,13.2723,13.5038,13.2646,13.4729,237399.0
2016-03-21 10:00:00,17.44,17.45,17.08,17.13,311706.0,13.4575,13.4652,13.1797,13.2183,311706.0
2016-03-21 10:30:00,17.14,17.25,17.07,17.07,284651.0,13.226,13.3109,13.172,13.172,284651.0
2016-03-21 11:00:00,17.08,17.2,17.0,17.12,197434.0,13.1797,13.2723,13.118,13.2106,197434.0
2016-03-21 11:30:00,17.12,17.17,17.02,17.03,113999.0,13.2106,13.2491,13.1334,13.1411,113999.0
2016-03-21 12:00:00,17.02,17.08,16.97,17.07,167759.0,13.1334,13.1797,13.0948,13.172,167759.0
2016-03-21 12:30:00,17.06,17.15,16.99,17.14,82090.0,13.1643,13.2337,13.1102,13.226,82090.0
2016-03-21 13:00:00,17.14,17.29,17.13,17.29,93388.0,13.226,13.3417,13.2183,13.3417,93388.0
2016-03-21 13:30:00,17.3,17.34,17.25,17.26,106244.0,13.3495,13.3803,13.3109,13.3186,106244.0
2016-03-21 14:00:00,17.27,17.3,17.22,17.25,103771.0,13.3263,13.3495,13.2877,13.3109,103771.0
2016-03-21 14:30:00,17.25,17.34,17.25,17.29,112768.0,13.3109,13.3803,13.3109,13.3417,112768.0
2016-03-21 15:00:00,17.28,17.32,17.25,17.3,177816.0,13.334,13.3649,13.3109,13.3495,177816.0
2016-03-21 15:30:00,17.31,17.41,17.29,17.38,460517.0,13.3572,13.4343,13.3417,13.4112,460517.0
2016-03-22 09:30:00,17.23,17.31,17.01,17.12,177231.0,13.2954,13.3572,13.1257,13.2106,177231.0
2016-03-22 10:00:00,17.11,17.17,16.97,16.98,177083.0,13.2028,13.2491,13.0948,13.1025,177083.0
2016-03-22 10:30:00,16.98,17.11,16.96,17.07,130915.0,13.1025,13.2028,13.0871,13.172,130915.0
2016-03-22 11:00:00,17.07,17.09,17.02,17.06,119706.0,13.172,13.1874,13.1334,13.1643,119706.0
2016-03-22 11:30:00,17.07,17.09,16.96,16.96,103185.0,13.172,13.1874,13.0871,13.0871,103185.0
2016-03-22 12:00:00,16.97,17.0,16.95,17.0,83726.0,13.0948,13.118,13.0794,13.118,83726.0
2016-03-22 12:30:00,17.0,17.14,16.98,17.13,84423.0,13.118,13.226,13.1025,13.2183,84423.0
2016-03-22 13:00:00,17.12,17.13,17.06,17.08,78091.0,13.2106,13.2183,13.1643,13.1797,78091.0
2016-03-22 13:30:00,17.08,17.08,17.01,17.01,55665.0,13.1797,13.1797,13.1257,13.1257,55665.0
2016-03-22 14:00:00,17.02,17.1,17.0,17.09,87975.0,13.1334,13.1951,13.118,13.1874,87975.0
2016-03-22 14:30:00,17.09,17.15,17.03,17.04,123268.0,13.1874,13.2337,13.1411,13.1488,123268.0
2016-03-22 15:00:00,17.03,17.06,16.95,16.96,150268.0,13.1411,13.1643,13.0794,13.0871,150268.0
2016-03-22 15:30:00,16.96,17.04,16.95,17.02,437162.0,13.0871,13.1488,13.0794,13.1334,437162.0
2016-03-23 09:30:00,16.9,16.97,16.59,16.63,295678.0,13.0408,13.0948,12.8016,12.8324,295678.0
2016-03-23 10:00:00,16.64,16.64,16.35,16.46,299923.0,12.8402,12.8402,12.6164,12.7013,299923.0
2016-03-23 10:30:00,16.44,16.52,16.37,16.5,118704.0,12.6858,12.7476,12.6318,12.7321,118704.0
2016-03-23 11:00:00,16.5,16.59,16.39,16.55,340149.0,12.7321,12.8016,12.6473,12.7707,340149.0
2016-03-23 11:30:00,16.55,16.64,16.48,16.62,95532.0,12.7707,12.8402,12.7167,12.8247,95532.0
2016-03-23 12:00:00,16.62,16.68,16.56,16.63,252108.0,12.8247,12.871,12.7784,12.8324,252108.0
2016-03-23 12:30:00,16.63,16.74,16.61,16.68,183784.0,12.8324,12.9173,12.817,12.871,183784.0
2016-03-23 13:00:00,16.68,16.68,16.58,16.6,71126.0,12.871,12.871,12.7939,12.8093,71126.0
2016-03-23 13:30:00,16.6,16.6,16.53,16.58,60530.0,12.8093,12.8093,12.7553,12.7939,60530.0
2016-03-23 14:00:00,16.57,16.6,16.46,16.46,91235.0,12.7862,12.8093,12.7013,12.7013,91235.0
2016-03-23 14:30:00,16.47,16.49,16.36,16.37,102192.0,12.709,12.7244,12.6241,12.6318,102192.0
2016-03-23 15:00:00,16.36,16.4,16.34,16.35,259633.0,12.6241,12.655,12.6087,12.6164,259633.0
2016-03-23 15:30:00,16.35,16.35,16.27,16.32,567727.0,12.6164,12.6164,12.5547,12.5932,567727.0
2016-03-24 09:30:00,16.15,16.22,15.81,15.93,293700.0,12.4621,12.5161,12.1997,12.2923,293700.0
2016-03-24 10:00:00,15.93,15.95,15.79,15.9,239867.0,12.2923,12.3077,12.1843,12.2691,239867.0
2016-03-24 10:30:00,15.9,16.11,15.88,16.1,186747.0,12.2691,12.4312,12.2537,12.4235,186747.0
2016-03-24 11:00:00,16.11,16.16,16.02,16.07,242612.0,12.4312,12.4698,12.3617,12.4003,242612.0
2016-03-24 11:30:00,16.07,16.08,15.86,15.96,217090.0,12.4003,12.408,12.2383,12.3154,217090.0
2016-03-24 12:00:00,15.95,16.02,15.92,15.96,92948.0,12.3077,12.3617,12.2846,12.3154,92948.0
2016-03-24 12:30:00,15.96,16.04,15.91,16.0,100644.0,12.3154,12.3772,12.2769,12.3463,100644.0
2016-03-24 13:00:00,16.0,16.14,15.98,16.14,168430.0,12.3463,12.4543,12.3309,12.4543,168430.0
2016-03-24 13:30:00,16.14,16.28,16.12,16.27,130715.0,12.4543,12.5624,12.4389,12.5547,130715.0
2016-03-24 14:00:00,16.27,16.29,16.17,16.26,130713.0,12.5547,12.5701,12.4775,12.5469,130713.0
2016-03-24 14:30:00,16.26,16.27,16.15,16.2,143309.0,12.5469,12.5547,12.4621,12.5006,143309.0
2016-03-24 15:00:00,16.2,16.25,16.17,16.24,101842.0,12.5006,12.5392,12.4775,12.5315,101842.0
2016-03-24 15:30:00,16.23,16.32,16.2,16.32,257574.0,12.5238,12.5932,12.5006,12.5932,257574.0
2016-03-28 09:30:00,16.42,16.46,16.18,16.34,279064.0,12.6704,12.7013,12.4852,12.6087,279064.0
2016-03-28 10:00:00,16.34,16.38,16.26,16.31,97713.0,12.6087,12.6395,12.5469,12.5855,97713.0
2016-03-28 10:30:00,16.31,16.37,16.21,16.37,206706.0,12.5855,12.6318,12.5084,12.6318,206706.0
2016-03-28 11:00:00,16.36,16.38,16.27,16.32,130447.0,12.6241,12.6395,12.5547,12.5932,130447.0
2016-03-28 11:30:00,16.33,16.37,16.27,16.27,84249.0,12.601,12.6318,12.5547,12.5547,84249.0
2016-03-28 12:00:00,16.27,16.41,16.25,16.37,72776.0,12.5547,12.6627,12.5392,12.6318,72776.0
2016-03-28 12:30:00,16.38,16.48,16.36,16.48,102796.0,12.6395,12.7167,12.6241,12.7167,102796.0
2016-03-28 13:00:00,16.48,16.49,16.38,16.4,87219.0,12.7167,12.7244,12.6395,12.655,87219.0
2016-03-28 13:30:00,16.39,16.53,16.38,16.48,51389.0,12.6473,12.7553,12.6395,12.7167,51389.0
2016-03-28 14:00:00,16.49,16.51,16.43,16.48,69310.0,12.7244,12.7399,12.6781,12.7167,69310.0
2016-03-28 14:30:00,16.47,16.53,16.47,16.52,113251.0,12.709,12.7553,12.709,12.7476,113251.0
2016-03-28 15:00:00,16.52,16.58,16.51,16.55,121103.0,12.7476,12.7939,12.7399,12.7707,121103.0
2016-03-28 15:30:00,16.55,16.58,16.48,16.55,559142.0,12.7707,12.7939,12.7167,12.7707,559142.0
2016-03-29 09:30:00,16.39,16.47,16.15,16.35,202732.0,12.6473,12.709,12.4621,12.6164,202732.0
2016-03-29 10:00:00,16.35,16.5,16.26,16.27,296454.0,12.6164,12.7321,12.5469,12.5547,296454.0
2016-03-29 10:30:00,16.28,16.34,16.16,16.33,205954.0,12.5624,12.6087,12.4698,12.601,205954.0
2016-03-29 11:00:00,16.33,16.38,16.24,16.34,114648.0,12.601,12.6395,12.5315,12.6087,114648.0
2016-03-29 11:30:00,16.34,16.5,16.33,16.44,53224.0,12.6087,12.7321,12.601,12.6858,53224.0
2016-03-29 12:00:00,16.43,16.62,16.43,16.61,74139.0,12.6781,12.8247,12.6781,12.817,74139.0
2016-03-29 12:30:00,16.6,16.79,16.58,16.7,143170.0,12.8093,12.9559,12.7939,12.8865,143170.0
2016-03-29 13:00:00,16.69,16.72,16.62,16.71,73983.0,12.8787,12.9019,12.8247,12.8942,73983.0
2016-03-29 13:30:00,16.72,16.77,16.69,16.74,70248.0,12.9019,12.9405,12.8787,12.9173,70248.0
2016-03-29 14:00:00,16.74,16.92,16.72,16.9,168761.0,12.9173,13.0562,12.9019,13.0408,168761.0
2016-03-29 14:30:00,16.9,16.99,16.85,16.93,201879.0,13.0408,13.1102,13.0022,13.0639,201879.0
2016-03-29 15:00:00,16.92,16.98,16.89,16.97,175706.0,13.0562,13.1025,13.0331,13.0948,175706.0
2016-03-29 15:30:00,16.96,16.99,16.9,16.98,585939.0,13.0871,13.1102,13.0408,13.1025,585939.0
2016-03-30 09:30:00,17.12,17.48,17.12,17.4,244831.0,13.2106,13.4883,13.2106,13.4266,244831.0
2016-03-30 10:00:00,17.41,17.47,17.2,17.28,281442.0,13.4343,13.4806,13.2723,13.334,281442.0
2016-03-30 10:30:00,17.27,17.41,17.27,17.38,180120.0,13.3263,13.4343,13.3263,13.4112,180120.0
2016-03-30 11:00:00,17.38,17.45,17.33,17.38,321549.0,13.4112,13.4652,13.3726,13.4112,321549.0
2016-03-30 11:30:00,17.38,17.39,17.23,17.3,369082.0,13.4112,13.4189,13.2954,13.3495,369082.0
2016-03-30 12:00:00,17.29,17.3,17.2,17.26,124307.0,13.3417,13.3495,13.2723,13.3186,124307.0
2016-03-30 12:30:00,17.26,17.33,17.25,17.31,188496.0,13.3186,13.3726,13.3109,13.3572,188496.0
2016-03-30 13:00:00,17.31,17.33,17.27,17.3,348690.0,13.3572,13.3726,13.3263,13.3495,348690.0
2016-03-30 13:30:00,17.3,17.42,17.29,17.35,165538.0,13.3495,13.442,13.3417,13.388,165538.0
2016-03-30 14:00:00,17.34,17.43,17.33,17.39,139398.0,13.3803,13.4498,13.3726,13.4189,139398.0
2016-03-30 14:30:00,17.39,17.39,17.3,17.33,177317.0,13.4189,13.4189,13.3495,13.3726,177317.0
2016-03-30 15:00:00,17.33,17.42,17.32,17.4,247979.0,13.3726,13.442,13.3649,13.4266,247979.0
2016-03-30 15:30:00,17.41,17.47,17.36,17.44,645390.0,13.4343,13.4806,13.3958,13.4575,645390.0
2016-03-31 09:30:00,17.44,17.55,17.27,17.39,217434.0,13.4575,13.5424,13.3263,13.4189,217434.0
2016-03-31 10:00:00,17.39,17.4,17.23,17.27,159487.0,13.4189,13.4266,13.2954,13.3263,159487.0
2016-03-31 10:30:00,17.28,17.34,17.26,17.28,168843.0,13.334,13.3803,13.3186,13.334,168843.0
2016-03-31 11:00:00,17.28,17.34,17.27,17.3,233488.0,13.334,13.3803,13.3263,13.3495,233488.0
2016-03-31 11:30:00,17.3,17.33,17.28,17.3,160859.0,13.3495,13.3726,13.334,13.3495,160859.0
2016-03-31 12:00:00,17.3,17.4,17.28,17.35,354701.0,13.3495,13.4266,13.334,13.388,354701.0
2016-03-31 12:30:00,17.35,17.36,17.28,17.31,169540.0,13.388,13.3958,13.334,13.3572,169540.0
2016-03-31 13:00:00,17.31,17.33,17.29,17.31,178954.0,13.3572,13.3726,13.3417,13.3572,178954.0
2016-03-31 13:30:00,17.3,17.34,17.29,17.32,180450.0,13.3495,13.3803,13.3417,13.3649,180450.0
2016-03-31 14:00:00,17.31,17.34,17.29,17.3,351140.0,13.3572,13.3803,13.3417,13.3495,351140.0
2016-03-31 14:30:00,17.3,17.36,17.3,17.32,402127.0,13.3495,13.3958,13.3495,13.3649,402127.0
2016-03-31 15:00:00,17.32,17.35,17.3,17.32,225589.0,13.3649,13.388,13.3495,13.3649,225589.0
2016-03-31 15:30:00,17.32,17.38,17.29,17.36,1061671.0,13.3649,13.4112,13.3417,13.3958,1061671.0
2016-04-01 09:30:00,17.11,17.2,17.01,17.09,258820.0,13.2028,13.2723,13.1257,13.1874,258820.0
2016-04-01 10:00:00,17.1,17.14,17.03,17.11,165439.0,13.1951,13.226,13.1411,13.2028,165439.0
2016-04-01 10:30:00,17.11,17.23,17.09,17.23,143574.0,13.2028,13.2954,13.1874,13.2954,143574.0
2016-04-01 11:00:00,17.23,17.26,17.13,17.17,224878.0,13.2954,13.3186,13.2183,13.2491,224878.0
2016-04-01 11:30:00,17.17,17.3,17.17,17.24,147447.0,13.2491,13.3495,13.2491,13.3032,147447.0
2016-04-01 12:00:00,17.24,17.29,17.19,17.28,86944.0,13.3032,13.3417,13.2646,13.334,86944.0
2016-04-01 12:30:00,17.27,17.33,17.22,17.31,85254.0,13.3263,13.3726,13.2877,13.3572,85254.0
2016-04-01 13:00:00,17.31,17.4,17.29,17.39,123652.0,13.3572,13.4266,13.3417,13.4189,123652.0
2016-04-01 13:30:00,17.38,17.47,17.35,17.42,140500.0,13.4112,13.4806,13.388,13.442,140500.0
2016-04-01 14:00:00,17.42,17.51,17.41,17.45,78351.0,13.442,13.5115,13.4343,13.4652,78351.0
2016-04-01 14:30:00,17.46,17.48,17.39,17.39,109358.0,13.4729,13.4883,13.4189,13.4189,109358.0
2016-04-01 15:00:00,17.39,17.44,17.38,17.44,185248.0,13.4189,13.4575,13.4112,13.4575,185248.0
2016-04-01 15:30:00,17.43,17.54,17.4,17.53,566620.0,13.4498,13.5346,13.4266,13.5269,566620.0
2016-04-04 09:30:00,17.55,18.08,17.54,17.85,381168.0,13.5424,13.9513,13.5346,13.7739,381168.0
2016-04-04 10:00:00,17.83,17.87,17.72,17.77,393620.0,13.7584,13.7893,13.6735,13.7121,393620.0
2016-04-04 10:30:00,17.78,17.82,17.72,17.76,316591.0,13.7198,13.7507,13.6735,13.7044,316591.0
2016-04-04 11:00:00,17.75,17.76,17.58,17.66,204452.0,13.6967,13.7044,13.5655,13.6272,204452.0
2016-04-04 11:30:00,17.66,17.78,17.64,17.77,212486.0,13.6272,13.7198,13.6118,13.7121,212486.0
2016-04-04 12:00:00,17.77,17.78,17.67,17.72,164462.0,13.7121,13.7198,13.635,13.6735,164462.0
2016-04-04 12:30:00,17.73,17.75,17.64,17.67,209921.0,13.6813,13.6967,13.6118,13.635,209921.0
2016-04-04 13:00:00,17.67,17.67,17.48,17.54,165234.0,13.635,13.635,13.4883,13.5346,165234.0
2016-04-04 13:30:00,17.53,17.57,17.38,17.43,180676.0,13.5269,13.5578,13.4112,13.4498,180676.0
2016-04-04 14:00:00,17.43,17.46,17.08,17.1,454131.0,13.4498,13.4729,13.1797,13.1951,454131.0
2016-04-04 14:30:00,17.11,17.21,16.98,16.98,510146.0,13.2028,13.28,13.1025,13.1025,510146.0
2016-04-04 15:00:00,16.99,17.21,16.98,17.12,378007.0,13.1102,13.28,13.1025,13.2106,378007.0
2016-04-04 15:30:00,17.13,17.17,17.09,17.14,489110.0,13.2183,13.2491,13.1874,13.226,489110.0
2016-04-05 09:30:00,16.94,17.04,16.78,16.92,224010.0,13.0717,13.1488,12.9482,13.0562,224010.0
2016-04-05 10:00:00,16.93,17.13,16.93,17.11,231582.0,13.0639,13.2183,13.0639,13.2028,231582.0
2016-04-05 10:30:00,17.11,17.13,17.0,17.01,110538.0,13.2028,13.2183,13.118,13.1257,110538.0
2016-04-05 11:00:00,17.0,17.07,16.98,17.01,118540.0,13.118,13.172,13.1025,13.1257,118540.0
2016-04-05 11:30:00,17.02,17.05,16.96,17.02,136933.0,13.1334,13.1565,13.0871,13.1334,136933.0
2016-04-05 12:00:00,17.01,17.03,16.91,16.98,215432.0,13.1257,13.1411,13.0485,13.1025,215432.0
2016-04-05 12:30:00,16.98,17.0,16.85,16.9,102584.0,13.1025,13.118,13.0022,13.0408,102584.0
2016-04-05 13:00:00,16.9,16.93,16.86,16.92,219209.0,13.0408,13.0639,13.0099,13.0562,219209.0
2016-04-05 13:30:00,16.93,16.93,16.8,16.82,108331.0,13.0639,13.0639,12.9636,12.9791,108331.0
2016-04-05 14:00:00,16.82,16.95,16.81,16.93,155035.0,12.9791,13.0794,12.9713,13.0639,155035.0
2016-04-05 14:30:00,16.92,16.94,16.87,16.9,92492.0,13.0562,13.0717,13.0176,13.0408,92492.0
2016-04-05 15:00:00,16.91,16.91,16.84,16.89,156681.0,13.0485,13.0485,12.9945,13.0331,156681.0
2016-04-05 15:30:00,16.9,16.92,16.87,16.87,372466.0,13.0408,13.0562,13.0176,13.0176,372466.0
2016-04-06 09:30:00,16.92,16.92,16.61,16.7,285751.0,13.0562,13.0562,12.817,12.8865,285751.0
2016-04-06 10:00:00,16.7,16.74,16.58,16.6,285169.0,12.8865,12.9173,12.7939,12.8093,285169.0
2016-04-06 10:30:00,16.61,16.92,16.55,16.89,257928.0,12.817,13.0562,12.7707,13.0331,257928.0
2016-04-06 11:00:00,16.88,17.01,16.85,16.86,132054.0,13.0254,13.1257,13.0022,13.0099,132054.0
2016-04-06 11:30:00,16.86,16.93,16.84,16.92,196749.0,13.0099,13.0639,12.9945,13.0562,196749.0
2016-04-06 12:00:00,16.92,16.96,16.88,16.92,96872.0,13.0562,13.0871,13.0254,13.0562,96872.0
2016-04-06 12:30:00,16.92,16.93,16.86,16.87,82898.0,13.0562,13.0639,13.0099,13.0176,82898.0
2016-04-06 13:00:00,16.87,16.92,16.84,16.91,75582.0,13.0176,13.0562,12.9945,13.0485,75582.0
2016-04-06 13:30:00,16.9,16.96,16.86,16.92,94981.0,13.0408,13.0871,13.0099,13.0562,94981.0
2016-04-06 14:00:00,16.91,16.99,16.86,16.87,129607.0,13.0485,13.1102,13.0099,13.0176,129607.0
2016-04-06 14:30:00,16.87,16.93,16.85,16.91,186800.0,13.0176,13.0639,13.0022,13.0485,186800.0
2016-04-06 15:00:00,16.91,17.1,16.9,17.07,266999.0,13.0485,13.1951,13.0408,13.172,266999.0
2016-04-06 15:30:00,17.07,17.16,17.04,17.15,541140.0,13.172,13.2414,13.1488,13.2337,541140.0
2016-04-07 09:30:00,17.02,17.17,16.88,16.98,187212.0,13.1334,13.2491,13.0254,13.1025,187212.0
2016-04-07 10:00:00,16.98,17.0,16.88,16.89,200705.0,13.1025,13.118,13.0254,13.0331,200705.0
2016-04-07 10:30:00,16.88,16.97,16.85,16.96,140621.0,13.0254,13.0948,13.0022,13.0871,140621.0
2016-04-07 11:00:00,16.96,16.97,16.87,16.91,342059.0,13.0871,13.0948,13.0176,13.0485,342059.0
2016-04-07 11:30:00,16.91,17.0,16.9,16.97,137090.0,13.0485,13.118,13.0408,13.0948,137090.0
2016-04-07 12:00:00,16.97,16.99,16.86,16.86,92860.0,13.0948,13.1102,13.0099,13.0099,92860.0
2016-04-07 12:30:00,16.87,16.92,16.84,16.91,291944.0,13.0176,13.0562,12.9945,13.0485,291944.0
2016-04-07 13:00:00,16.91,16.96,16.89,16.92,85655.0,13.0485,13.0871,13.0331,13.0562,85655.0
2016-04-07 13:30:00,16.93,16.94,16.85,16.87,257408.0,13.0639,13.0717,13.0022,13.0176,257408.0
2016-04-07 14:00:00,16.87,16.89,16.83,16.86,214235.0,13.0176,13.0331,12.9868,13.0099,214235.0
2016-04-07 14:30:00,16.86,16.89,16.8,16.85,218708.0,13.0099,13.0331,12.9636,13.0022,218708.0
2016-04-07 15:00:00,16.84,16.94,16.83,16.9,213046.0,12.9945,13.0717,12.9868,13.0408,213046.0
2016-04-07 15:30:00,16.9,16.96,16.9,16.94,310881.0,13.0408,13.0871,13.0408,13.0717,310881.0
2016-04-08 09:30:00,16.96,17.22,16.95,17.21,273212.0,13.0871,13.2877,13.0794,13.28,273212.0
2016-04-08 10:00:00,17.21,17.29,17.08,17.13,197280.0,13.28,13.3417,13.1797,13.2183,197280.0
2016-04-08 10:30:00,17.13,17.2,17.08,17.15,146998.0,13.2183,13.2723,13.1797,13.2337,146998.0
2016-04-08 11:00:00,17.14,17.14,17.05,17.1,176450.0,13.226,13.226,13.1565,13.1951,176450.0
2016-04-08 11:30:00,17.1,17.11,16.98,17.02,262374.0,13.1951,13.2028,13.1025,13.1334,262374.0
2016-04-08 12:00:00,17.02,17.04,16.98,17.01,110472.0,13.1334,13.1488,13.1025,13.1257,110472.0
2016-04-08 12:30:00,17.01,17.04,16.99,17.02,123423.0,13.1257,13.1488,13.1102,13.1334,123423.0
2016-04-08 13:00:00,17.02,17.03,16.95,16.95,189388.0,13.1334,13.1411,13.0794,13.0794,189388.0
2016-04-08 13:30:00,16.95,17.05,16.95,17.05,101623.0,13.0794,13.1565,13.0794,13.1565,101623.0
2016-04-08 14:00:00,17.05,17.09,17.02,17.06,121188.0,13.1565,13.1874,13.1334,13.1643,121188.0
2016-04-08 14:30:00,17.06,17.06,17.02,17.05,211028.0,13.1643,13.1643,13.1334,13.1565,211028.0
2016-04-08 15:00:00,17.06,17.1,17.02,17.07,253721.0,13.1643,13.1951,13.1334,13.172,253721.0
2016-04-08 15:30:00,17.07,17.1,17.0,17.1,450947.0,13.172,13.1951,13.118,13.1951,450947.0
2016-04-11 09:30:00,17.21,17.44,17.13,17.36,132326.0,13.28,13.4575,13.2183,13.3958,132326.0
2016-04-11 10:00:00,17.37,17.45,17.31,17.39,149347.0,13.4035,13.4652,13.3572,13.4189,149347.0
2016-04-11 10:30:00,17.4,17.44,17.17,17.17,121028.0,13.4266,13.4575,13.2491,13.2491,121028.0
2016-04-11 11:00:00,17.18,17.19,17.1,17.16,84752.0,13.2569,13.2646,13.1951,13.2414,84752.0
2016-04-11 11:30:00,17.16,17.16,16.98,17.04,105973.0,13.2414,13.2414,13.1025,13.1488,105973.0
2016-04-11 12:00:00,17.04,17.08,17.01,17.06,67043.0,13.1488,13.1797,13.1257,13.1643,67043.0
2016-04-11 12:30:00,17.07,17.12,17.01,17.1,63445.0,13.172,13.2106,13.1257,13.1951,63445.0
2016-04-11 13:00:00,17.1,17.19,17.09,17.15,104379.0,13.1951,13.2646,13.1874,13.2337,104379.0
2016-04-11 13:30:00,17.15,17.16,17.01,17.02,127357.0,13.2337,13.2414,13.1257,13.1334,127357.0
2016-04-11 14:00:00,17.02,17.06,17.0,17.02,152013.0,13.1334,13.1643,13.118,13.1334,152013.0
2016-04-11 14:30:00,17.02,17.1,17.01,17.09,121667.0,13.1334,13.1951,13.1257,13.1874,121667.0
2016-04-11 15:00:00,17.09,17.12,17.03,17.07,226612.0,13.1874,13.2106,13.1411,13.172,226612.0
2016-04-11 15:30:00,17.07,17.09,17.0,17.01,267546.0,13.172,13.1874,13.118,13.1257,267546.0
2016-04-12 09:30:00,17.13,17.44,17.05,17.42,184902.0,13.2183,13.4575,13.1565,13.442,184902.0
2016-04-12 10:00:00,17.41,17.43,17.3,17.35,141113.0,13.4343,13.4498,13.3495,13.388,141113.0
2016-04-12 10:30:00,17.34,17.72,17.33,17.7,186252.0,13.3803,13.6735,13.3726,13.6581,186252.0
2016-04-12 11:00:00,17.69,17.75,17.64,17.73,135768.0,13.6504,13.6967,13.6118,13.6813,135768.0
2016-04-12 11:30:00,17.73,17.8,17.69,17.7,179035.0,13.6813,13.7353,13.6504,13.6581,179035.0
2016-04-12 12:00:00,17.71,17.8,17.64,17.78,186444.0,13.6658,13.7353,13.6118,13.7198,186444.0
2016-04-12 12:30:00,17.77,17.82,17.72,17.73,80145.0,13.7121,13.7507,13.6735,13.6813,80145.0
2016-04-12 13:00:00,17.73,17.76,17.66,17.7,129825.0,13.6813,13.7044,13.6272,13.6581,129825.0
2016-04-12 13:30:00,17.7,17.84,17.7,17.83,100858.0,13.6581,13.7661,13.6581,13.7584,100858.0
2016-04-12 14:00:00,17.83,17.84,17.78,17.81,65675.0,13.7584,13.7661,13.7198,13.743,65675.0
2016-04-12 14:30:00,17.81,17.91,17.78,17.91,103694.0,13.743,13.8202,13.7198,13.8202,103694.0
2016-04-12 15:00:00,17.91,17.91,17.86,17.89,111647.0,13.8202,13.8202,13.7816,13.8047,111647.0
2016-04-12 15:30:00,17.89,17.92,17.86,17.92,374799.0,13.8047,13.8279,13.7816,13.8279,374799.0
2016-04-13 09:30:00,17.97,18.12,17.9,18.07,394435.0,13.8665,13.9822,13.8124,13.9436,394435.0
2016-04-13 10:00:00,18.07,18.13,17.92,17.94,278220.0,13.9436,13.9899,13.8279,13.8433,278220.0
2016-04-13 10:30:00,17.94,17.97,17.77,17.78,254185.0,13.8433,13.8665,13.7121,13.7198,254185.0
2016-04-13 11:00:00,17.78,17.86,17.77,17.8,154606.0,13.7198,13.7816,13.7121,13.7353,154606.0
2016-04-13 11:30:00,17.81,17.93,17.78,17.91,147695.0,13.743,13.8356,13.7198,13.8202,147695.0
2016-04-13 12:00:00,17.92,17.95,17.85,17.92,86572.0,13.8279,13.851,13.7739,13.8279,86572.0
2016-04-13 12:30:00,17.92,17.96,17.89,17.89,105092.0,13.8279,13.8587,13.8047,13.8047,105092.0
2016-04-13 13:00:00,17.89,17.9,17.81,17.88,114141.0,13.8047,13.8124,13.743,13.797,114141.0
2016-04-13 13:30:00,17.89,17.95,17.85,17.92,194709.0,13.8047,13.851,13.7739,13.8279,194709.0
2016-04-13 14:00:00,17.92,17.94,17.85,17.85,214178.0,13.8279,13.8433,13.7739,13.7739,214178.0
2016-04-13 14:30:00,17.86,17.94,17.83,17.88,513388.0,13.7816,13.8433,13.7584,13.797,513388.0
2016-04-13 15:00:00,17.87,17.92,17.85,17.88,264778.0,13.7893,13.8279,13.7739,13.797,264778.0
2016-04-13 15:30:00,17.89,17.92,17.83,17.87,1040102.0,13.8047,13.8279,13.7584,13.7893,1040102.0
2016-04-14 09:30:00,17.82,17.84,17.57,17.6,205510.0,13.7507,13.7661,13.5578,13.5809,205510.0
2016-04-14 10:00:00,17.61,17.77,17.53,17.72,126034.0,13.5887,13.7121,13.5269,13.6735,126034.0
2016-04-14 10:30:00,17.73,17.79,17.66,17.67,101953.0,13.6813,13.7276,13.6272,13.635,101953.0
2016-04-14 11:00:00,17.66,17.7,17.64,17.66,225055.0,13.6272,13.6581,13.6118,13.6272,225055.0
2016-04-14 11:30:00,17.66,17.69,17.6,17.67,161863.0,13.6272,13.6504,13.5809,13.635,161863.0
2016-04-14 12:00:00,17.67,17.68,17.53,17.53,127453.0,13.635,13.6427,13.5269,13.5269,127453.0
2016-04-14 12:30:00,17.53,17.54,17.48,17.48,203742.0,13.5269,13.5346,13.4883,13.4883,203742.0
2016-04-14 13:00:00,17.49,17.56,17.47,17.52,98726.0,13.4961,13.5501,13.4806,13.5192,98726.0
2016-04-14 13:30:00,17.53,17.55,17.51,17.53,86861.0,13.5269,13.5424,13.5115,13.5269,86861.0
2016-04-14 14:00:00,17.53,17.65,17.51,17.6,173427.0,13.5269,13.6195,13.5115,13.5809,173427.0
2016-04-14 14:30:00,17.59,17.64,17.57,17.61,141040.0,13.5732,13.6118,13.5578,13.5887,141040.0
2016-04-14 15:00:00,17.61,17.66,17.56,17.56,169703.0,13.5887,13.6272,13.5501,13.5501,169703.0
2016-04-14 15:30:00,17.57,17.71,17.56,17.68,708776.0,13.5578,13.6658,13.5501,13.6427,708776.0
2016-04-15 09:30:00,17.65,18.32,17.6,18.12,406862.0,13.6195,14.1365,13.5809,13.9822,406862.0
2016-04-15 10:00:00,18.13,18.37,18.05,18.37,395633.0,13.9899,14.1751,13.9282,14.1751,395633.0
2016-04-15 10:30:00,18.36,18.42,18.28,18.34,158164.0,14.1674,14.2137,14.1057,14.152,158164.0
2016-04-15 11:00:00,18.35,18.45,18.35,18.43,123013.0,14.1597,14.2368,14.1597,14.2214,123013.0
2016-04-15 11:30:00,18.43,18.54,18.43,18.54,154305.0,14.2214,14.3063,14.2214,14.3063,154305.0
2016-04-15 12:00:00,18.53,18.63,18.53,18.54,177663.0,14.2986,14.3757,14.2986,14.3063,177663.0
2016-04-15 12:30:00,18.54,18.55,18.46,18.49,82661.0,14.3063,14.314,14.2446,14.2677,82661.0
2016-04-15 13:00:00,18.5,18.56,18.45,18.46,121987.0,14.2754,14.3217,14.2368,14.2446,121987.0
2016-04-15 13:30:00,18.46,18.59,18.45,18.59,146921.0,14.2446,14.3449,14.2368,14.3449,146921.0
2016-04-15 14:00:00,18.59,18.67,18.58,18.63,152153.0,14.3449,14.4066,14.3372,14.3757,152153.0
2016-04-15 14:30:00,18.62,18.7,18.62,18.64,245388.0,14.368,14.4298,14.368,14.3835,245388.0
2016-04-15 15:00:00,18.65,18.88,18.62,18.86,480232.0,14.3912,14.5687,14.368,14.5532,480232.0
2016-04-15 15:30:00,18.86,18.91,18.78,18.87,1066043.0,14.5532,14.5918,14.4915,14.5609,1066043.0
2016-04-18 09:30:00,18.57,18.96,18.52,18.91,239999.0,14.3294,14.6304,14.2909,14.5918,239999.0
2016-04-18 10:00:00,18.92,18.94,18.73,18.77,199387.0,14.5995,14.6149,14.4529,14.4838,199387.0
2016-04-18 10:30:00,18.77,18.89,18.74,18.89,169295.0,14.4838,14.5764,14.4606,14.5764,169295.0
2016-04-18 11:00:00,18.88,18.9,18.79,18.8,111126.0,14.5687,14.5841,14.4992,14.5069,111126.0
2016-04-18 11:30:00,18.8,19.1,18.78,19.06,222115.0,14.5069,14.7384,14.4915,14.7075,222115.0
2016-04-18 12:00:00,19.06,19.06,18.94,18.95,78294.0,14.7075,14.7075,14.6149,14.6227,78294.0
2016-04-18 12:30:00,18.95,19.01,18.93,19.01,98919.0,14.6227,14.669,14.6072,14.669,98919.0
2016-04-18 13:00:00,19.01,19.03,18.9,18.94,109224.0,14.669,14.6844,14.5841,14.6149,109224.0
2016-04-18 13:30:00,18.95,19.07,18.94,19.05,135164.0,14.6227,14.7153,14.6149,14.6998,135164.0
2016-04-18 14:00:00,19.04,19.05,18.89,18.92,153757.0,14.6921,14.6998,14.5764,14.5995,153757.0
2016-04-18 14:30:00,18.91,18.96,18.86,18.87,126103.0,14.5918,14.6304,14.5532,14.5609,126103.0
2016-04-18 15:00:00,18.87,18.88,18.83,18.84,96201.0,14.5609,14.5687,14.5301,14.5378,96201.0
2016-04-18 15:30:00,18.84,18.88,18.84,18.88,284819.0,14.5378,14.5687,14.5378,14.5687,284819.0
2016-04-19 09:30:00,18.97,19.22,18.95,19.22,134831.0,14.6381,14.831,14.6227,14.831,134831.0
2016-04-19 10:00:00,19.21,19.3,19.2,19.27,313925.0,14.8233,14.8927,14.8156,14.8696,313925.0
2016-04-19 10:30:00,19.28,19.4,19.24,19.37,230017.0,14.8773,14.9699,14.8464,14.9468,230017.0
2016-04-19 11:00:00,19.37,19.38,19.23,19.28,231704.0,14.9468,14.9545,14.8387,14.8773,231704.0
2016-04-19 11:30:00,19.28,19.34,19.25,19.26,139989.0,14.8773,14.9236,14.8542,14.8619,139989.0
2016-04-19 12:00:00,19.26,19.3,19.2,19.26,124741.0,14.8619,14.8927,14.8156,14.8619,124741.0
2016-04-19 12:30:00,19.25,19.3,19.19,19.3,140567.0,14.8542,14.8927,14.8079,14.8927,140567.0
2016-04-19 13:00:00,19.3,19.39,19.29,19.38,95394.0,14.8927,14.9622,14.885,14.9545,95394.0
2016-04-19 13:30:00,19.37,19.57,19.36,19.57,184825.0,14.9468,15.1011,14.939,15.1011,184825.0
2016-04-19 14:00:00,19.56,19.59,19.44,19.47,303271.0,15.0934,15.1165,15.0008,15.0239,303271.0
2016-04-19 14:30:00,19.47,19.57,19.45,19.55,127952.0,15.0239,15.1011,15.0085,15.0857,127952.0
2016-04-19 15:00:00,19.56,19.63,19.55,19.61,178380.0,15.0934,15.1474,15.0857,15.132,178380.0
2016-04-19 15:30:00,19.61,19.63,19.55,19.59,445560.0,15.132,15.1474,15.0857,15.1165,445560.0
2016-04-20 09:30:00,19.53,19.62,19.36,19.4,139689.0,15.0702,15.1397,14.939,14.9699,139689.0
2016-04-20 10:00:00,19.41,19.45,19.34,19.42,117301.0,14.9776,15.0085,14.9236,14.9853,117301.0
2016-04-20 10:30:00,19.42,19.54,19.4,19.52,258974.0,14.9853,15.0779,14.9699,15.0625,258974.0
2016-04-20 11:00:00,19.52,19.65,19.5,19.61,230422.0,15.0625,15.1628,15.0471,15.132,230422.0
2016-04-20 11:30:00,19.61,19.62,19.51,19.54,111443.0,15.132,15.1397,15.0548,15.0779,111443.0
2016-04-20 12:00:00,19.55,19.66,19.52,19.65,118273.0,15.0857,15.1705,15.0625,15.1628,118273.0
2016-04-20 12:30:00,19.64,19.65,19.58,19.59,109541.0,15.1551,15.1628,15.1088,15.1165,109541.0
2016-04-20 13:00:00,19.59,19.72,19.58,19.7,90923.0,15.1165,15.2168,15.1088,15.2014,90923.0
2016-04-20 13:30:00,19.69,19.77,19.66,19.77,151334.0,15.1937,15.2554,15.1705,15.2554,151334.0
2016-04-20 14:00:00,19.77,19.86,19.76,19.86,225189.0,15.2554,15.3249,15.2477,15.3249,225189.0
2016-04-20 14:30:00,19.86,19.94,19.85,19.92,233985.0,15.3249,15.3866,15.3171,15.3712,233985.0
2016-04-20 15:00:00,19.91,19.93,19.81,19.82,307341.0,15.3634,15.3789,15.2863,15.294,307341.0
2016-04-20 15:30:00,19.82,19.84,19.78,19.81,541353.0,15.294,15.3094,15.2631,15.2863,541353.0
2016-04-21 09:30:00,19.97,20.9,19.95,20.35,1007387.0,15.4097,16.1274,15.3943,15.703,1007387.0
2016-04-21 10:00:00,20.34,20.63,20.11,20.52,753454.0,15.6953,15.919,15.5178,15.8341,753454.0
2016-04-21 10:30:00,20.51,20.66,20.25,20.29,942225.0,15.8264,15.9422,15.6258,15.6567,942225.0
2016-04-21 11:00:00,20.28,20.64,20.26,20.57,545770.0,15.649,15.9267,15.6335,15.8727,545770.0
2016-04-21 11:30:00,20.57,21.02,20.57,20.96,386831.0,15.8727,16.22,15.8727,16.1737,386831.0
2016-04-21 12:00:00,20.95,21.0,20.77,20.91,418810.0,16.166,16.2045,16.0271,16.1351,418810.0
2016-04-21 12:30:00,20.91,20.93,20.77,20.82,297405.0,16.1351,16.1505,16.0271,16.0656,297405.0
2016-04-21 13:00:00,20.82,20.86,20.72,20.8,286708.0,16.0656,16.0965,15.9885,16.0502,286708.0
2016-04-21 13:30:00,20.8,20.81,20.61,20.68,256840.0,16.0502,16.0579,15.9036,15.9576,256840.0
2016-04-21 14:00:00,20.67,20.7,20.58,20.59,330058.0,15.9499,15.973,15.8804,15.8882,330058.0
2016-04-21 14:30:00,20.59,20.64,20.56,20.62,242660.0,15.8882,15.9267,15.865,15.9113,242660.0
2016-04-21 15:00:00,20.62,20.88,20.61,20.87,627675.0,15.9113,16.1119,15.9036,16.1042,627675.0
2016-04-21 15:30:00,20.86,20.99,20.76,20.78,1084347.0,16.0965,16.1968,16.0193,16.0348,1084347.0
2016-04-22 09:30:00,20.78,21.27,20.78,21.21,519494.0,16.0348,16.4129,16.0348,16.3666,519494.0
2016-04-22 10:00:00,21.22,21.35,21.19,21.33,566461.0,16.3743,16.4746,16.3511,16.4592,566461.0
2016-04-22 10:30:00,21.32,21.34,21.14,21.15,691838.0,16.4515,16.4669,16.3126,16.3203,691838.0
2016-04-22 11:00:00,21.16,21.28,20.99,21.28,326333.0,16.328,16.4206,16.1968,16.4206,326333.0
2016-04-22 11:30:00,21.28,21.44,21.25,21.42,291838.0,16.4206,16.5441,16.3974,16.5286,291838.0
2016-04-22 12:00:00,21.41,21.44,21.25,21.35,512514.0,16.5209,16.5441,16.3974,16.4746,512514.0
2016-04-22 12:30:00,21.35,21.39,21.28,21.3,369706.0,16.4746,16.5055,16.4206,16.436,369706.0
2016-04-22 13:00:00,21.31,21.41,21.19,21.33,691847.0,16.4437,16.5209,16.3511,16.4592,691847.0
2016-04-22 13:30:00,21.33,21.57,21.31,21.47,334440.0,16.4592,16.6444,16.4437,16.5672,334440.0
2016-04-22 14:00:00,21.47,21.55,21.34,21.34,352445.0,16.5672,16.6289,16.4669,16.4669,352445.0
2016-04-22 14:30:00,21.34,21.47,21.29,21.47,340421.0,16.4669,16.5672,16.4283,16.5672,340421.0
2016-04-22 15:00:00,21.47,21.47,21.38,21.39,410397.0,16.5672,16.5672,16.4978,16.5055,410397.0
2016-04-22 15:30:00,21.39,21.52,21.37,21.51,590422.0,16.5055,16.6058,16.49,16.5981,590422.0
2016-04-25 09:30:00,21.51,21.87,21.32,21.82,694888.0,16.5981,16.8759,16.4515,16.8373,694888.0
2016-04-25 10:00:00,21.83,21.9,21.49,21.53,832903.0,16.845,16.899,16.5826,16.6135,832903.0
2016-04-25 10:30:00,21.53,21.62,21.38,21.42,731130.0,16.6135,16.683,16.4978,16.5286,731130.0
2016-04-25 11:00:00,21.43,21.46,21.29,21.36,454074.0,16.5363,16.5595,16.4283,16.4823,454074.0
2016-04-25 11:30:00,21.36,21.44,21.3,21.33,404581.0,16.4823,16.5441,16.436,16.4592,404581.0
2016-04-25 12:00:00,21.34,21.39,21.26,21.27,908320.0,16.4669,16.5055,16.4052,16.4129,908320.0
2016-04-25 12:30:00,21.27,21.28,21.15,21.25,250617.0,16.4129,16.4206,16.3203,16.3974,250617.0
2016-04-25 13:00:00,21.24,21.32,21.19,21.19,212905.0,16.3897,16.4515,16.3511,16.3511,212905.0
2016-04-25 13:30:00,21.2,21.46,21.19,21.37,687550.0,16.3589,16.5595,16.3511,16.49,687550.0
2016-04-25 14:00:00,21.36,21.4,21.28,21.3,284651.0,16.4823,16.5132,16.4206,16.436,284651.0
2016-04-25 14:30:00,21.3,21.44,21.15,21.21,735530.0,16.436,16.5441,16.3203,16.3666,735530.0
2016-04-25 15:00:00,21.2,21.25,21.06,21.15,614871.0,16.3589,16.3974,16.2508,16.3203,614871.0
2016-04-25 15:30:00,21.14,21.2,21.07,21.12,800071.0,16.3126,16.3589,16.2586,16.2971,800071.0
2016-04-26 09:30:00,21.17,21.56,21.13,21.38,376048.0,16.3357,16.6367,16.3049,16.4978,376048.0
2016-04-26 10:00:00,21.4,21.56,21.31,21.35,386637.0,16.5132,16.6367,16.4437,16.4746,386637.0
2016-04-26 10:30:00,21.35,21.45,21.27,21.39,329307.0,16.4746,16.5518,16.4129,16.5055,329307.0
2016-04-26 11:00:00,21.39,21.6,21.37,21.57,295468.0,16.5055,16.6675,16.49,16.6444,295468.0
2016-04-26 11:30:00,21.57,21.81,21.57,21.76,201842.0,16.6444,16.8296,16.6444,16.791,201842.0
2016-04-26 12:00:00,21.77,21.83,21.66,21.71,128005.0,16.7987,16.845,16.7138,16.7524,128005.0
2016-04-26 12:30:00,21.73,21.76,21.63,21.72,98187.0,16.7678,16.791,16.6907,16.7601,98187.0
2016-04-26 13:00:00,21.72,21.78,21.64,21.77,77001.0,16.7601,16.8064,16.6984,16.7987,77001.0
2016-04-26 13:30:00,21.78,21.8,21.67,21.73,126307.0,16.8064,16.8219,16.7215,16.7678,126307.0
2016-04-26 14:00:00,21.74,21.85,21.69,21.78,150776.0,16.7756,16.8604,16.737,16.8064,150776.0
2016-04-26 14:30:00,21.77,21.83,21.73,21.78,170176.0,16.7987,16.845,16.7678,16.8064,170176.0
2016-04-26 15:00:00,21.78,21.79,21.73,21.76,183077.0,16.8064,16.8141,16.7678,16.791,183077.0
2016-04-26 15:30:00,21.75,21.84,21.75,21.83,538963.0,16.7833,16.8527,16.7833,16.845,538963.0
2016-04-27 09:30:00,21.83,22.29,21.83,22.26,404550.0,16.845,17.2,16.845,17.1768,404550.0
2016-04-27 10:00:00,22.27,22.38,22.17,22.23,479224.0,17.1845,17.2694,17.1074,17.1537,479224.0
2016-04-27 10:30:00,22.21,22.21,21.89,22.11,307351.0,17.1382,17.1382,16.8913,17.0611,307351.0
2016-04-27 11:00:00,22.11,22.26,22.04,22.17,193432.0,17.0611,17.1768,17.007,17.1074,193432.0
2016-04-27 11:30:00,22.18,22.22,22.09,22.17,138585.0,17.1151,17.1459,17.0456,17.1074,138585.0
2016-04-27 12:00:00,22.17,22.17,22.03,22.14,118581.0,17.1074,17.1074,16.9993,17.0842,118581.0
2016-04-27 12:30:00,22.14,22.2,22.07,22.1,99246.0,17.0842,17.1305,17.0302,17.0533,99246.0
2016-04-27 13:00:00,22.09,22.12,22.03,22.04,106985.0,17.0456,17.0688,16.9993,17.007,106985.0
2016-04-27 13:30:00,22.05,22.05,21.97,21.98,76882.0,17.0148,17.0148,16.953,16.9607,76882.0
2016-04-27 14:00:00,21.98,22.22,21.89,22.15,181627.0,16.9607,17.1459,16.8913,17.0919,181627.0
2016-04-27 14:30:00,22.16,22.24,22.08,22.24,194684.0,17.0996,17.1614,17.0379,17.1614,194684.0
2016-04-27 15:00:00,22.24,22.3,22.23,22.3,318554.0,17.1614,17.2077,17.1537,17.2077,318554.0
2016-04-27 15:30:00,22.3,22.34,22.24,22.25,513926.0,17.2077,17.2385,17.1614,17.1691,513926.0
2016-04-28 09:30:00,22.04,22.38,21.86,22.27,152742.0,17.007,17.2694,16.8682,17.1845,152742.0
2016-04-28 10:00:00,22.26,22.41,22.25,22.4,158740.0,17.1768,17.2926,17.1691,17.2848,158740.0
2016-04-28 10:30:00,22.4,22.57,22.34,22.51,302246.0,17.2848,17.416,17.2385,17.3697,302246.0
2016-04-28 11:00:00,22.52,22.58,22.49,22.55,177862.0,17.3774,17.4237,17.3543,17.4006,177862.0
2016-04-28 11:30:00,22.56,22.59,22.42,22.45,198568.0,17.4083,17.4315,17.3003,17.3234,198568.0
2016-04-28 12:00:00,22.46,22.47,22.27,22.32,323210.0,17.3311,17.3389,17.1845,17.2231,323210.0
2016-04-28 12:30:00,22.32,22.33,22.27,22.3,94482.0,17.2231,17.2308,17.1845,17.2077,94482.0
2016-04-28 13:00:00,22.3,22.31,22.16,22.17,119072.0,17.2077,17.2154,17.0996,17.1074,119072.0
2016-04-28 13:30:00,22.17,22.25,22.16,22.25,120296.0,17.1074,17.1691,17.0996,17.1691,120296.0
2016-04-28 14:00:00,22.25,22.32,22.22,22.22,107185.0,17.1691,17.2231,17.1459,17.1459,107185.0
2016-04-28 14:30:00,22.22,22.27,22.12,22.14,142710.0,17.1459,17.1845,17.0688,17.0842,142710.0
2016-04-28 15:00:00,22.14,22.14,21.81,21.81,225062.0,17.0842,17.0842,16.8296,16.8296,225062.0
2016-04-28 15:30:00,21.81,21.96,21.81,21.85,431540.0,16.8296,16.9453,16.8296,16.8604,431540.0
2016-04-29 09:30:00,21.83,22.29,21.18,21.18,379877.0,16.845,17.2,16.3434,16.3434,379877.0
2016-04-29 10:00:00,21.19,21.61,21.19,21.52,276081.0,16.3511,16.6752,16.3511,16.6058,276081.0
2016-04-29 10:30:00,21.53,21.63,21.46,21.55,124181.0,16.6135,16.6907,16.5595,16.6289,124181.0
2016-04-29 11:00:00,21.54,21.68,21.49,21.49,146438.0,16.6212,16.7293,16.5826,16.5826,146438.0
2016-04-29 11:30:00,21.48,21.61,21.37,21.58,151204.0,16.5749,16.6752,16.49,16.6521,151204.0
2016-04-29 12:00:00,21.57,21.6,21.52,21.6,178623.0,16.6444,16.6675,16.6058,16.6675,178623.0
2016-04-29 12:30:00,21.59,21.71,21.56,21.6,126076.0,16.6598,16.7524,16.6367,16.6675,126076.0
2016-04-29 13:00:00,21.6,21.66,21.55,21.55,141618.0,16.6675,16.7138,16.6289,16.6289,141618.0
2016-04-29 13:30:00,21.56,21.57,21.47,21.52,91561.0,16.6367,16.6444,16.5672,16.6058,91561.0
2016-04-29 14:00:00,21.52,21.63,21.43,21.6,123147.0,16.6058,16.6907,16.5363,16.6675,123147.0
2016-04-29 14:30:00,21.6,21.6,21.49,21.55,146689.0,16.6675,16.6675,16.5826,16.6289,146689.0
2016-04-29 15:00:00,21.54,21.71,21.54,21.64,197982.0,16.6212,16.7524,16.6212,16.6984,197982.0
2016-04-29 15:30:00,21.64,21.85,21.62,21.79,449991.0,16.6984,16.8604,16.683,16.8141,449991.0
2016-05-02 09:30:00,21.78,21.9,21.22,21.39,405226.0,16.8064,16.899,16.3743,16.5055,405226.0
2016-05-02 10:00:00,21.38,21.78,21.34,21.62,437172.0,16.4978,16.8064,16.4669,16.683,437172.0
2016-05-02 10:30:00,21.62,21.7,21.52,21.62,214793.0,16.683,16.7447,16.6058,16.683,214793.0
2016-05-02 11:00:00,21.63,21.73,21.54,21.57,238212.0,16.6907,16.7678,16.6212,16.6444,238212.0
2016-05-02 11:30:00,21.57,21.7,21.35,21.38,140391.0,16.6444,16.7447,16.4746,16.4978,140391.0
2016-05-02 12:00:00,21.38,21.39,21.2,21.21,198789.0,16.4978,16.5055,16.3589,16.3666,198789.0
2016-05-02 12:30:00,21.22,21.42,21.22,21.41,106231.0,16.3743,16.5286,16.3743,16.5209,106231.0
2016-05-02 13:00:00,21.41,21.56,21.4,21.54,130632.0,16.5209,16.6367,16.5132,16.6212,130632.0
2016-05-02 13:30:00,21.54,21.63,21.46,21.54,134454.0,16.6212,16.6907,16.5595,16.6212,134454.0
2016-05-02 14:00:00,21.54,21.61,21.53,21.55,270694.0,16.6212,16.6752,16.6135,16.6289,270694.0
2016-05-02 14:30:00,21.55,21.61,21.53,21.6,309528.0,16.6289,16.6752,16.6135,16.6675,309528.0
2016-05-02 15:00:00,21.6,21.82,21.59,21.8,339955.0,16.6675,16.8373,16.6598,16.8219,339955.0
2016-05-02 15:30:00,21.8,21.85,21.79,21.84,908693.0,16.8219,16.8604,16.8141,16.8527,908693.0
2016-05-03 09:30:00,20.95,22.2,20.95,21.64,1158482.0,16.166,17.1305,16.166,16.6984,1158482.0
2016-05-03 10:00:00,21.65,21.97,21.4,21.5,760268.0,16.7061,16.953,16.5132,16.5904,760268.0
2016-05-03 10:30:00,21.51,21.9,21.41,21.75,409433.0,16.5981,16.899,16.5209,16.7833,409433.0
2016-05-03 11:00:00,21.74,22.04,21.65,22.02,577773.0,16.7756,17.007,16.7061,16.9916,577773.0
2016-05-03 11:30:00,22.02,22.61,21.96,22.3,651233.0,16.9916,17.4469,16.9453,17.2077,651233.0
2016-05-03 12:00:00,22.3,22.33,21.89,22.09,278870.0,17.2077,17.2308,16.8913,17.0456,278870.0
2016-05-03 12:30:00,22.08,22.3,21.96,22.28,262613.0,17.0379,17.2077,16.9453,17.1922,262613.0
2016-05-03 13:00:00,22.28,22.28,22.09,22.13,224745.0,17.1922,17.1922,17.0456,17.0765,224745.0
2016-05-03 13:30:00,22.14,22.19,22.0,22.05,264287.0,17.0842,17.1228,16.9762,17.0148,264287.0
2016-05-03 14:00:00,22.06,22.11,21.92,22.08,362325.0,17.0225,17.0611,16.9144,17.0379,362325.0
2016-05-03 14:30:00,22.09,22.23,22.05,22.18,205844.0,17.0456,17.1537,17.0148,17.1151,205844.0
2016-05-03 15:00:00,22.19,22.23,22.1,22.21,323307.0,17.1228,17.1537,17.0533,17.1382,323307.0
2016-05-03 15:30:00,22.21,22.25,22.15,22.18,682290.0,17.1382,17.1691,17.0919,17.1151,682290.0
2016-05-04 09:30:00,22.02,22.77,22.02,22.71,386062.0,16.9916,17.5703,16.9916,17.524,386062.0
2016-05-04 10:00:00,22.71,22.91,22.5,22.55,575136.0,17.524,17.6784,17.362,17.4006,575136.0
2016-05-04 10:30:00,22.55,22.56,22.15,22.2,317758.0,17.4006,17.4083,17.0919,17.1305,317758.0
2016-05-04 11:00:00,22.2,22.25,21.92,22.06,491563.0,17.1305,17.1691,16.9144,17.0225,491563.0
2016-05-04 11:30:00,22.07,22.18,21.98,22.13,242138.0,17.0302,17.1151,16.9607,17.0765,242138.0
2016-05-04 12:00:00,22.12,22.26,22.08,22.23,148989.0,17.0688,17.1768,17.0379,17.1537,148989.0
2016-05-04 12:30:00,22.22,22.27,22.15,22.16,124712.0,17.1459,17.1845,17.0919,17.0996,124712.0
2016-05-04 13:00:00,22.15,22.16,22.02,22.11,173459.0,17.0919,17.0996,16.9916,17.0611,173459.0
2016-05-04 13:30:00,22.1,22.12,21.98,21.99,181653.0,17.0533,17.0688,16.9607,16.9685,181653.0
2016-05-04 14:00:00,22.0,22.06,21.98,22.06,125655.0,16.9762,17.0225,16.9607,17.0225,125655.0
2016-05-04 14:30:00,22.06,22.25,22.05,22.19,179140.0,17.0225,17.1691,17.0148,17.1228,179140.0
2016-05-04 15:00:00,22.19,22.35,22.17,22.33,231712.0,17.1228,17.2463,17.1074,17.2308,231712.0
2016-05-04 15:30:00,22.33,22.44,22.23,22.25,762342.0,17.2308,17.3157,17.1537,17.1691,762342.0
2016-05-05 09:30:00,22.55,22.71,22.17,22.42,204185.0,17.4006,17.524,17.1074,17.3003,204185.0
2016-05-05 10:00:00,22.41,22.45,22.18,22.26,380860.0,17.2926,17.3234,17.1151,17.1768,380860.0
2016-05-05 10:30:00,22.26,22.31,22.11,22.15,213216.0,17.1768,17.2154,17.0611,17.0919,213216.0
2016-05-05 11:00:00,22.15,22.19,22.02,22.07,180648.0,17.0919,17.1228,16.9916,17.0302,180648.0
2016-05-05 11:30:00,22.07,22.17,22.06,22.11,222298.0,17.0302,17.1074,17.0225,17.0611,222298.0
2016-05-05 12:00:00,22.11,22.14,21.95,21.96,167431.0,17.0611,17.0842,16.9376,16.9453,167431.0
2016-05-05 12:30:00,21.96,21.96,21.86,21.93,108066.0,16.9453,16.9453,16.8682,16.9222,108066.0
2016-05-05 13:00:00,21.93,21.93,21.58,21.59,186075.0,16.9222,16.9222,16.6521,16.6598,186075.0
2016-05-05 13:30:00,21.58,21.67,21.5,21.51,210198.0,16.6521,16.7215,16.5904,16.5981,210198.0
2016-05-05 14:00:00,21.51,21.62,21.47,21.59,150816.0,16.5981,16.683,16.5672,16.6598,150816.0
2016-05-05 14:30:00,21.59,21.68,21.55,21.56,108601.0,16.6598,16.7293,16.6289,16.6367,108601.0
2016-05-05 15:00:00,21.56,21.73,21.53,21.73,184206.0,16.6367,16.7678,16.6135,16.7678,184206.0
2016-05-05 15:30:00,21.71,21.79,21.71,21.77,552948.0,16.7524,16.8141,16.7524,16.7987,552948.0
2016-05-06 09:30:00,21.47,21.89,21.15,21.76,256142.0,16.718,17.045,16.4688,16.9438,256142.0
2016-05-06 10:00:00,21.76,21.91,21.73,21.83,185420.0,16.9438,17.0606,16.9204,16.9983,185420.0
2016-05-06 10:30:00,21.8,21.84,21.59,21.63,170927.0,16.9749,17.0061,16.8114,16.8425,170927.0
2016-05-06 11:00:00,21.63,21.84,21.62,21.81,117702.0,16.8425,17.0061,16.8348,16.9827,117702.0
2016-05-06 11:30:00,21.81,21.82,21.7,21.71,111492.0,16.9827,16.9905,16.8971,16.9048,111492.0
2016-05-06 12:00:00,21.71,21.87,21.71,21.78,87898.0,16.9048,17.0294,16.9048,16.9593,87898.0
2016-05-06 12:30:00,21.78,21.86,21.72,21.86,59774.0,16.9593,17.0216,16.9126,17.0216,59774.0
2016-05-06 13:00:00,21.86,21.94,21.86,21.91,126947.0,17.0216,17.0839,17.0216,17.0606,126947.0
2016-05-06 13:30:00,21.91,21.95,21.85,21.95,76199.0,17.0606,17.0917,17.0139,17.0917,76199.0
2016-05-06 14:00:00,21.95,21.96,21.86,21.87,124617.0,17.0917,17.0995,17.0216,17.0294,124617.0
2016-05-06 14:30:00,21.87,21.87,21.79,21.83,114808.0,17.0294,17.0294,16.9671,16.9983,114808.0
2016-05-06 15:00:00,21.83,21.95,21.81,21.94,188887.0,16.9983,17.0917,16.9827,17.0839,188887.0
2016-05-06 15:30:00,21.95,22.0,21.9,21.98,451876.0,17.0917,17.1307,17.0528,17.1151,451876.0
2016-05-09 09:30:00,21.83,21.95,21.45,21.66,153704.0,16.9983,17.0917,16.7024,16.8659,153704.0
2016-05-09 10:00:00,21.68,21.74,21.5,21.63,176740.0,16.8815,16.9282,16.7413,16.8425,176740.0
2016-05-09 10:30:00,21.62,21.65,21.48,21.5,124909.0,16.8348,16.8581,16.7257,16.7413,124909.0
2016-05-09 11:00:00,21.5,21.53,21.24,21.36,266935.0,16.7413,16.7647,16.5389,16.6323,266935.0
2016-05-09 11:30:00,21.37,21.41,21.34,21.36,98685.0,16.6401,16.6712,16.6167,16.6323,98685.0
2016-05-09 12:00:00,21.36,21.51,21.36,21.48,128259.0,16.6323,16.7491,16.6323,16.7257,128259.0
2016-05-09 12:30:00,21.48,21.53,21.47,21.5,112177.0,16.7257,16.7647,16.718,16.7413,112177.0
2016-05-09 13:00:00,21.5,21.59,21.48,21.54,128172.0,16.7413,16.8114,16.7257,16.7725,128172.0
2016-05-09 13:30:00,21.53,21.54,21.43,21.44,139707.0,16.7647,16.7725,16.6868,16.6946,139707.0
2016-05-09 14:00:00,21.45,21.46,21.35,21.36,133681.0,16.7024,16.7102,16.6245,16.6323,133681.0
2016-05-09 14:30:00,21.36,21.45,21.36,21.42,108915.0,16.6323,16.7024,16.6323,16.679,108915.0
2016-05-09 15:00:00,21.43,21.43,21.33,21.34,139762.0,16.6868,16.6868,16.6089,16.6167,139762.0
2016-05-09 15:30:00,21.33,21.48,21.31,21.46,941487.0,16.6089,16.7257,16.5934,16.7102,941487.0
2016-05-10 09:30:00,21.5,21.81,21.27,21.64,188431.0,16.7413,16.9827,16.5622,16.8503,188431.0
2016-05-10 10:00:00,21.65,21.67,21.45,21.49,245719.0,16.8581,16.8737,16.7024,16.7335,245719.0
2016-05-10 10:30:00,21.5,21.62,21.47,21.56,356060.0,16.7413,16.8348,16.718,16.788,356060.0
2016-05-10 11:00:00,21.56,21.59,21.45,21.51,224026.0,16.788,16.8114,16.7024,16.7491,224026.0
2016-05-10 11:30:00,21.52,21.68,21.52,21.66,135987.0,16.7569,16.8815,16.7569,16.8659,135987.0
2016-05-10 12:00:00,21.65,21.9,21.65,21.84,107525.0,16.8581,17.0528,16.8581,17.0061,107525.0
2016-05-10 12:30:00,21.85,21.89,21.79,21.83,100526.0,17.0139,17.045,16.9671,16.9983,100526.0
2016-05-10 13:00:00,21.84,21.89,21.83,21.89,89285.0,17.0061,17.045,16.9983,17.045,89285.0
2016-05-10 13:30:00,21.89,22.03,21.88,22.03,142301.0,17.045,17.154,17.0372,17.154,142301.0
2016-05-10 14:00:00,22.02,22.02,21.87,21.88,114013.0,17.1462,17.1462,17.0294,17.0372,114013.0
2016-05-10 14:30:00,21.88,21.92,21.85,21.85,105263.0,17.0372,17.0684,17.0139,17.0139,105263.0
2016-05-10 15:00:00,21.85,21.9,21.84,21.88,144587.0,17.0139,17.0528,17.0061,17.0372,144587.0
2016-05-10 15:30:00,21.88,21.9,21.83,21.83,343802.0,17.0372,17.0528,16.9983,16.9983,343802.0
2016-05-11 09:30:00,21.85,21.98,21.53,21.6,211438.0,17.0139,17.1151,16.7647,16.8192,211438.0
2016-05-11 10:00:00,21.59,21.69,21.51,21.64,200844.0,16.8114,16.8893,16.7491,16.8503,200844.0
2016-05-11 10:30:00,21.65,21.93,21.65,21.89,153446.0,16.8581,17.0761,16.8581,17.045,153446.0
2016-05-11 11:00:00,21.88,22.01,21.77,21.99,233436.0,17.0372,17.1384,16.9516,17.1229,233436.0
2016-05-11 11:30:00,21.99,22.12,21.98,22.12,140571.0,17.1229,17.2241,17.1151,17.2241,140571.0
2016-05-11 12:00:00,22.11,22.12,22.02,22.1,140647.0,17.2163,17.2241,17.1462,17.2085,140647.0
2016-05-11 12:30:00,22.1,22.11,22.04,22.06,131817.0,17.2085,17.2163,17.1618,17.1774,131817.0
2016-05-11 13:00:00,22.07,22.13,22.03,22.04,58748.0,17.1852,17.2319,17.154,17.1618,58748.0
2016-05-11 13:30:00,22.04,22.09,22.03,22.03,78859.0,17.1618,17.2007,17.154,17.154,78859.0
2016-05-11 14:00:00,22.03,22.04,21.87,21.9,166829.0,17.154,17.1618,17.0294,17.0528,166829.0
2016-05-11 14:30:00,21.9,21.94,21.87,21.89,86928.0,17.0528,17.0839,17.0294,17.045,86928.0
2016-05-11 15:00:00,21.89,21.96,21.87,21.95,275395.0,17.045,17.0995,17.0294,17.0917,275395.0
2016-05-11 15:30:00,21.95,21.96,21.75,21.81,390047.0,17.0917,17.0995,16.936,16.9827,390047.0
2016-05-12 09:30:00,22.03,22.22,21.86,21.9,135821.0,17.154,17.302,17.0216,17.0528,135821.0
2016-05-12 10:00:00,21.91,22.04,21.83,21.91,185892.0,17.0606,17.1618,16.9983,17.0606,185892.0
2016-05-12 10:30:00,21.9,21.93,21.72,21.77,126951.0,17.0528,17.0761,16.9126,16.9516,126951.0
2016-05-12 11:00:00,21.77,21.78,21.5,21.58,161090.0,16.9516,16.9593,16.7413,16.8036,161090.0
2016-05-12 11:30:00,21.58,21.63,21.49,21.52,95700.0,16.8036,16.8425,16.7335,16.7569,95700.0
2016-05-12 12:00:00,21.52,21.61,21.48,21.54,68473.0,16.7569,16.827,16.7257,16.7725,68473.0
2016-05-12 12:30:00,21.55,21.62,21.52,21.62,58572.0,16.7803,16.8348,16.7569,16.8348,58572.0
2016-05-12 13:00:00,21.62,21.63,21.5,21.54,76575.0,16.8348,16.8425,16.7413,16.7725,76575.0
2016-05-12 13:30:00,21.53,21.58,21.48,21.57,91329.0,16.7647,16.8036,16.7257,16.7958,91329.0
2016-05-12 14:00:00,21.57,21.68,21.55,21.59,106008.0,16.7958,16.8815,16.7803,16.8114,106008.0
2016-05-12 14:30:00,21.58,21.68,21.56,21.6,146879.0,16.8036,16.8815,16.788,16.8192,146879.0
2016-05-12 15:00:00,21.6,21.66,21.57,21.6,184243.0,16.8192,16.8659,16.7958,16.8192,184243.0
2016-05-12 15:30:00,21.61,21.63,21.5,21.53,336359.0,16.827,16.8425,16.7413,16.7647,336359.0
2016-05-13 09:30:00,21.46,21.69,21.37,21.39,198677.0,16.7102,16.8893,16.6401,16.6557,198677.0
2016-05-13 10:00:00,21.41,21.5,21.22,21.23,142247.0,16.6712,16.7413,16.5233,16.5311,142247.0
2016-05-13 10:30:00,21.22,21.44,21.14,21.41,158174.0,16.5233,16.6946,16.461,16.6712,158174.0
2016-05-13 11:00:00,21.41,21.55,21.41,21.53,336799.0,16.6712,16.7803,16.6712,16.7647,336799.0
2016-05-13 11:30:00,21.54,21.54,21.32,21.35,198049.0,16.7725,16.7725,16.6012,16.6245,198049.0
2016-05-13 12:00:00,21.36,21.5,21.35,21.49,194738.0,16.6323,16.7413,16.6245,16.7335,194738.0
2016-05-13 12:30:00,21.49,21.53,21.28,21.31,164041.0,16.7335,16.7647,16.57,16.5934,164041.0
2016-05-13 13:00:00,21.31,21.51,21.31,21.39,119724.0,16.5934,16.7491,16.5934,16.6557,119724.0
2016-05-13 13:30:00,21.4,21.46,21.16,21.25,194829.0,16.6635,16.7102,16.4766,16.5467,194829.0
2016-05-13 14:00:00,21.25,21.35,21.19,21.21,129374.0,16.5467,16.6245,16.4999,16.5155,129374.0
2016-05-13 14:30:00,21.21,21.26,21.15,21.26,122772.0,16.5155,16.5544,16.4688,16.5544,122772.0
2016-05-13 15:00:00,21.26,21.26,21.16,21.21,172832.0,16.5544,16.5544,16.4766,16.5155,172832.0
2016-05-13 15:30:00,21.21,21.3,21.17,21.21,839403.0,16.5155,16.5856,16.4844,16.5155,839403.0
2016-05-16 09:30:00,21.37,21.83,21.37,21.53,199160.0,16.6401,16.9983,16.6401,16.7647,199160.0
2016-05-16 10:00:00,21.54,21.83,21.53,21.74,594976.0,16.7725,16.9983,16.7647,16.9282,594976.0
2016-05-16 10:30:00,21.74,21.78,21.55,21.66,274897.0,16.9282,16.9593,16.7803,16.8659,274897.0
2016-05-16 11:00:00,21.66,21.7,21.39,21.53,364441.0,16.8659,16.8971,16.6557,16.7647,364441.0
2016-05-16 11:30:00,21.53,21.96,21.51,21.92,594348.0,16.7647,17.0995,16.7491,17.0684,594348.0
2016-05-16 12:00:00,21.92,21.97,21.76,21.76,168050.0,17.0684,17.1073,16.9438,16.9438,168050.0
2016-05-16 12:30:00,21.76,21.91,21.74,21.91,140774.0,16.9438,17.0606,16.9282,17.0606,140774.0
2016-05-16 13:00:00,21.92,21.93,21.82,21.85,113909.0,17.0684,17.0761,16.9905,17.0139,113909.0
2016-05-16 13:30:00,21.85,21.87,21.71,21.72,79647.0,17.0139,17.0294,16.9048,16.9126,79647.0
2016-05-16 14:00:00,21.72,21.88,21.72,21.84,91123.0,16.9126,17.0372,16.9126,17.0061,91123.0
2016-05-16 14:30:00,21.85,21.91,21.8,21.81,89900.0,17.0139,17.0606,16.9749,16.9827,89900.0
2016-05-16 15:00:00,21.82,21.86,21.72,21.73,279978.0,16.9905,17.0216,16.9126,16.9204,279978.0
2016-05-16 15:30:00,21.72,21.76,21.67,21.69,332782.0,16.9126,16.9438,16.8737,16.8893,332782.0
2016-05-17 09:30:00,21.59,21.88,21.36,21.82,450227.0,16.8114,17.0372,16.6323,16.9905,450227.0
2016-05-17 10:00:00,21.82,21.84,21.49,21.77,180546.0,16.9905,17.0061,16.7335,16.9516,180546.0
2016-05-17 10:30:00,21.76,21.87,21.7,21.85,162675.0,16.9438,17.0294,16.8971,17.0139,162675.0
2016-05-17 11:00:00,21.85,22.02,21.84,21.89,189204.0,17.0139,17.1462,17.0061,17.045,189204.0
2016-05-17 11:30:00,21.9,21.95,21.79,21.8,93249.0,17.0528,17.0917,16.9671,16.9749,93249.0
2016-05-17 12:00:00,21.8,21.93,21.79,21.79,66423.0,16.9749,17.0761,16.9671,16.9671,66423.0
2016-05-17 12:30:00,21.79,21.82,21.66,21.68,63210.0,16.9671,16.9905,16.8659,16.8815,63210.0
2016-05-17 13:00:00,21.69,21.7,21.6,21.6,174508.0,16.8893,16.8971,16.8192,16.8192,174508.0
2016-05-17 13:30:00,21.6,21.64,21.45,21.46,166293.0,16.8192,16.8503,16.7024,16.7102,166293.0
2016-05-17 14:00:00,21.47,21.49,21.33,21.4,230949.0,16.718,16.7335,16.6089,16.6635,230949.0
2016-05-17 14:30:00,21.4,21.44,21.36,21.4,259524.0,16.6635,16.6946,16.6323,16.6635,259524.0
2016-05-17 15:00:00,21.41,21.58,21.37,21.43,231063.0,16.6712,16.8036,16.6401,16.6868,231063.0
2016-05-17 15:30:00,21.42,21.43,21.33,21.36,405744.0,16.679,16.6868,16.6089,16.6323,405744.0
2016-05-18 09:30:00,21.08,21.46,20.88,21.0,186127.0,16.4143,16.7102,16.2585,16.352,186127.0
2016-05-18 10:00:00,20.98,21.2,20.88,21.13,204843.0,16.3364,16.5077,16.2585,16.4532,204843.0
2016-05-18 10:30:00,21.12,21.12,20.85,20.86,143707.0,16.4454,16.4454,16.2352,16.243,143707.0
2016-05-18 11:00:00,20.86,20.95,20.73,20.85,310739.0,16.243,16.3131,16.1417,16.2352,310739.0
2016-05-18 11:30:00,20.86,21.06,20.85,20.96,201348.0,16.243,16.3987,16.2352,16.3208,201348.0
2016-05-18 12:00:00,20.96,20.97,20.9,20.93,158090.0,16.3208,16.3286,16.2741,16.2975,158090.0
2016-05-18 12:30:00,20.94,21.1,20.93,21.1,177079.0,16.3053,16.4299,16.2975,16.4299,177079.0
2016-05-18 13:00:00,21.11,21.29,21.09,21.22,166765.0,16.4376,16.5778,16.4221,16.5233,166765.0
2016-05-18 13:30:00,21.22,21.27,21.21,21.23,121597.0,16.5233,16.5622,16.5155,16.5311,121597.0
2016-05-18 14:00:00,21.21,21.22,20.8,20.81,155846.0,16.5155,16.5233,16.1963,16.204,155846.0
2016-05-18 14:30:00,20.8,20.96,20.74,20.87,192627.0,16.1963,16.3208,16.1495,16.2508,192627.0
2016-05-18 15:00:00,20.87,20.97,20.63,20.71,269951.0,16.2508,16.3286,16.0639,16.1262,269951.0
2016-05-18 15:30:00,20.72,20.77,20.65,20.74,449763.0,16.134,16.1729,16.0795,16.1495,449763.0
2016-05-19 09:30:00,20.57,20.85,20.33,20.44,149646.0,16.0172,16.2352,15.8303,15.9159,149646.0
2016-05-19 10:00:00,20.43,20.53,20.2,20.37,195496.0,15.9081,15.986,15.7291,15.8614,195496.0
2016-05-19 10:30:00,20.37,20.53,20.32,20.34,204804.0,15.8614,15.986,15.8225,15.8381,204804.0
2016-05-19 11:00:00,20.34,20.5,20.29,20.45,159313.0,15.8381,15.9627,15.7991,15.9237,159313.0
2016-05-19 11:30:00,20.44,20.52,20.39,20.51,173170.0,15.9159,15.9782,15.877,15.9704,173170.0
2016-05-19 12:00:00,20.5,20.66,20.5,20.6,94790.0,15.9627,16.0872,15.9627,16.0405,94790.0
2016-05-19 12:30:00,20.6,20.6,20.44,20.46,73222.0,16.0405,16.0405,15.9159,15.9315,73222.0
2016-05-19 13:00:00,20.46,20.57,20.44,20.47,97392.0,15.9315,16.0172,15.9159,15.9393,97392.0
2016-05-19 13:30:00,20.48,20.56,20.44,20.53,122128.0,15.9471,16.0094,15.9159,15.986,122128.0
2016-05-19 14:00:00,20.53,20.63,20.51,20.58,133166.0,15.986,16.0639,15.9704,16.0249,133166.0
2016-05-19 14:30:00,20.59,20.62,20.5,20.5,209792.0,16.0327,16.0561,15.9627,15.9627,209792.0
2016-05-19 15:00:00,20.5,20.66,20.5,20.63,201064.0,15.9627,16.0872,15.9627,16.0639,201064.0
2016-05-19 15:30:00,20.62,20.63,20.53,20.53,354283.0,16.0561,16.0639,15.986,15.986,354283.0
2016-05-20 09:30:00,20.62,20.84,20.59,20.62,119423.0,16.0561,16.2274,16.0327,16.0561,119423.0
2016-05-20 10:00:00,20.64,20.92,20.61,20.86,115006.0,16.0717,16.2897,16.0483,16.243,115006.0
2016-05-20 10:30:00,20.86,20.92,20.78,20.8,111932.0,16.243,16.2897,16.1807,16.1963,111932.0
2016-05-20 11:00:00,20.8,20.85,20.73,20.77,293926.0,16.1963,16.2352,16.1417,16.1729,293926.0
2016-05-20 11:30:00,20.78,20.81,20.65,20.68,97155.0,16.1807,16.204,16.0795,16.1028,97155.0
2016-05-20 12:00:00,20.68,20.8,20.67,20.79,66861.0,16.1028,16.1963,16.095,16.1885,66861.0
2016-05-20 12:30:00,20.79,20.83,20.74,20.8,123780.0,16.1885,16.2196,16.1495,16.1963,123780.0
2016-05-20 13:00:00,20.8,20.81,20.73,20.81,66097.0,16.1963,16.204,16.1417,16.204,66097.0
2016-05-20 13:30:00,20.8,20.8,20.69,20.71,85974.0,16.1963,16.1963,16.1106,16.1262,85974.0
2016-05-20 14:00:00,20.71,20.81,20.7,20.8,51079.0,16.1262,16.204,16.1184,16.1963,51079.0
2016-05-20 14:30:00,20.8,20.8,20.72,20.73,50852.0,16.1963,16.1963,16.134,16.1417,50852.0
2016-05-20 15:00:00,20.73,20.73,20.65,20.67,274906.0,16.1417,16.1417,16.0795,16.095,274906.0
2016-05-20 15:30:00,20.67,20.78,20.65,20.77,325077.0,16.095,16.1807,16.0795,16.1729,325077.0
2016-05-23 09:30:00,20.76,21.05,20.73,20.97,114318.0,16.1651,16.3909,16.1417,16.3286,114318.0
2016-05-23 10:00:00,20.99,21.07,20.88,21.01,270822.0,16.3442,16.4065,16.2585,16.3598,270822.0
2016-05-23 10:30:00,21.01,21.08,20.99,21.07,83467.0,16.3598,16.4143,16.3442,16.4065,83467.0
2016-05-23 11:00:00,21.07,21.17,21.07,21.15,67753.0,16.4065,16.4844,16.4065,16.4688,67753.0
2016-05-23 11:30:00,21.16,21.17,20.95,21.02,89793.0,16.4766,16.4844,16.3131,16.3676,89793.0
2016-05-23 12:00:00,21.02,21.05,20.93,20.98,81839.0,16.3676,16.3909,16.2975,16.3364,81839.0
2016-05-23 12:30:00,20.97,20.99,20.92,20.98,95097.0,16.3286,16.3442,16.2897,16.3364,95097.0
2016-05-23 13:00:00,20.98,21.09,20.96,20.98,57578.0,16.3364,16.4221,16.3208,16.3364,57578.0
2016-05-23 13:30:00,20.98,20.99,20.92,20.94,60299.0,16.3364,16.3442,16.2897,16.3053,60299.0
2016-05-23 14:00:00,20.94,21.02,20.94,21.0,71296.0,16.3053,16.3676,16.3053,16.352,71296.0
2016-05-23 14:30:00,21.0,21.02,20.98,21.01,66973.0,16.352,16.3676,16.3364,16.3598,66973.0
2016-05-23 15:00:00,21.0,21.01,20.93,20.94,92110.0,16.352,16.3598,16.2975,16.3053,92110.0
2016-05-23 15:30:00,20.94,21.02,20.93,20.96,366441.0,16.3053,16.3676,16.2975,16.3208,366441.0
2016-05-24 09:30:00,21.11,21.33,21.04,21.26,190345.0,16.4376,16.6089,16.3831,16.5544,190345.0
2016-05-24 10:00:00,21.27,21.63,21.26,21.57,238276.0,16.5622,16.8425,16.5544,16.7958,238276.0
2016-05-24 10:30:00,21.56,21.62,21.47,21.62,166627.0,16.788,16.8348,16.718,16.8348,166627.0
2016-05-24 11:00:00,21.62,21.68,21.56,21.61,192786.0,16.8348,16.8815,16.788,16.827,192786.0
2016-05-24 11:30:00,21.61,21.62,21.52,21.59,182595.0,16.827,16.8348,16.7569,16.8114,182595.0
2016-05-24 12:00:00,21.59,21.61,21.52,21.52,108812.0,16.8114,16.827,16.7569,16.7569,108812.0
2016-05-24 12:30:00,21.53,21.61,21.52,21.6,87425.0,16.7647,16.827,16.7569,16.8192,87425.0
2016-05-24 13:00:00,21.6,21.72,21.6,21.71,119980.0,16.8192,16.9126,16.8192,16.9048,119980.0
2016-05-24 13:30:00,21.71,21.74,21.64,21.71,89869.0,16.9048,16.9282,16.8503,16.9048,89869.0
2016-05-24 14:00:00,21.7,21.72,21.65,21.66,118437.0,16.8971,16.9126,16.8581,16.8659,118437.0
2016-05-24 14:30:00,21.67,21.74,21.6,21.73,184321.0,16.8737,16.9282,16.8192,16.9204,184321.0
2016-05-24 15:00:00,21.73,21.79,21.7,21.78,264413.0,16.9204,16.9671,16.8971,16.9593,264413.0
2016-05-24 15:30:00,21.78,21.8,21.69,21.73,556670.0,16.9593,16.9749,16.8893,16.9204,556670.0
2016-05-25 09:30:00,21.93,22.47,21.88,22.27,257662.0,17.0761,17.4966,17.0372,17.3409,257662.0
2016-05-25 10:00:00,22.26,22.34,22.23,22.33,330632.0,17.3331,17.3954,17.3097,17.3876,330632.0
2016-05-25 10:30:00,22.33,22.49,22.3,22.37,264535.0,17.3876,17.5122,17.3643,17.4188,264535.0
2016-05-25 11:00:00,22.37,22.45,22.28,22.35,141759.0,17.4188,17.4811,17.3487,17.4032,141759.0
2016-05-25 11:30:00,22.35,22.48,22.34,22.39,102385.0,17.4032,17.5044,17.3954,17.4343,102385.0
2016-05-25 12:00:00,22.39,22.41,22.35,22.37,89695.0,17.4343,17.4499,17.4032,17.4188,89695.0
2016-05-25 12:30:00,22.36,22.47,22.36,22.46,104719.0,17.411,17.4966,17.411,17.4888,104719.0
2016-05-25 13:00:00,22.45,22.49,22.4,22.41,113450.0,17.4811,17.5122,17.4421,17.4499,113450.0
2016-05-25 13:30:00,22.41,22.42,22.36,22.37,106173.0,17.4499,17.4577,17.411,17.4188,106173.0
2016-05-25 14:00:00,22.37,22.4,22.34,22.4,84307.0,17.4188,17.4421,17.3954,17.4421,84307.0
2016-05-25 14:30:00,22.39,22.51,22.39,22.45,159792.0,17.4343,17.5278,17.4343,17.4811,159792.0
2016-05-25 15:00:00,22.45,22.54,22.37,22.53,234241.0,17.4811,17.5511,17.4188,17.5433,234241.0
2016-05-25 15:30:00,22.53,22.53,22.4,22.41,417904.0,17.5433,17.5433,17.4421,17.4499,417904.0
2016-05-26 09:30:00,22.59,22.77,22.4,22.41,278293.0,17.5901,17.7302,17.4421,17.4499,278293.0
2016-05-26 10:00:00,22.41,22.61,22.41,22.58,214638.0,17.4499,17.6056,17.4499,17.5823,214638.0
2016-05-26 10:30:00,22.58,22.62,22.24,22.27,322073.0,17.5823,17.6134,17.3175,17.3409,322073.0
2016-05-26 11:00:00,22.26,22.4,22.18,22.37,125615.0,17.3331,17.4421,17.2708,17.4188,125615.0
2016-05-26 11:30:00,22.37,22.44,22.29,22.42,89052.0,17.4188,17.4733,17.3565,17.4577,89052.0
2016-05-26 12:00:00,22.41,22.44,22.31,22.34,81380.0,17.4499,17.4733,17.372,17.3954,81380.0
2016-05-26 12:30:00,22.34,22.4,22.27,22.27,61751.0,17.3954,17.4421,17.3409,17.3409,61751.0
2016-05-26 13:00:00,22.27,22.37,22.23,22.32,54013.0,17.3409,17.4188,17.3097,17.3798,54013.0
2016-05-26 13:30:00,22.32,22.35,22.24,22.3,64939.0,17.3798,17.4032,17.3175,17.3643,64939.0
2016-05-26 14:00:00,22.3,22.32,22.23,22.27,118749.0,17.3643,17.3798,17.3097,17.3409,118749.0
2016-05-26 14:30:00,22.27,22.32,22.22,22.23,96836.0,17.3409,17.3798,17.302,17.3097,96836.0
2016-05-26 15:00:00,22.23,22.5,22.19,22.5,257448.0,17.3097,17.52,17.2786,17.52,257448.0
2016-05-26 15:30:00,22.5,22.58,22.45,22.49,665703.0,17.52,17.5823,17.4811,17.5122,665703.0
2016-05-27 09:30:00,22.44,22.59,22.44,22.57,194208.0,17.4733,17.5901,17.4733,17.5745,194208.0
2016-05-27 10:00:00,22.57,22.73,22.52,22.69,170523.0,17.5745,17.6991,17.5356,17.6679,170523.0
2016-05-27 10:30:00,22.69,22.71,22.52,22.57,159187.0,17.6679,17.6835,17.5356,17.5745,159187.0
2016-05-27 11:00:00,22.57,22.62,22.56,22.6,145697.0,17.5745,17.6134,17.5667,17.5979,145697.0
2016-05-27 11:30:00,22.6,22.69,22.59,22.69,119316.0,17.5979,17.6679,17.5901,17.6679,119316.0
2016-05-27 12:00:00,22.68,22.76,22.63,22.76,218558.0,17.6601,17.7224,17.6212,17.7224,218558.0
2016-05-27 12:30:00,22.76,22.8,22.73,22.79,96153.0,17.7224,17.7536,17.6991,17.7458,96153.0
2016-05-27 13:00:00,22.78,22.8,22.75,22.77,76228.0,17.738,17.7536,17.7147,17.7302,76228.0
2016-05-27 13:30:00,22.76,22.77,22.66,22.7,127073.0,17.7224,17.7302,17.6446,17.6757,127073.0
2016-05-27 14:00:00,22.7,22.79,22.68,22.79,100039.0,17.6757,17.7458,17.6601,17.7458,100039.0
2016-05-27 14:30:00,22.78,22.84,22.77,22.84,152598.0,17.738,17.7847,17.7302,17.7847,152598.0
2016-05-27 15:00:00,22.83,22.84,22.65,22.65,342092.0,17.7769,17.7847,17.6368,17.6368,342092.0
2016-05-27 15:30:00,22.66,22.73,22.61,22.73,304988.0,17.6446,17.6991,17.6056,17.6991,304988.0
2016-05-31 09:30:00,22.85,22.98,22.77,22.82,266499.0,17.7925,17.8937,17.7302,17.7692,266499.0
2016-05-31 10:00:00,22.82,22.98,22.81,22.96,171197.0,17.7692,17.8937,17.7614,17.8782,171197.0
2016-05-31 10:30:00,22.97,23.04,22.93,23.01,145074.0,17.886,17.9405,17.8548,17.9171,145074.0
2016-05-31 11:00:00,23.0,23.0,22.93,23.0,218120.0,17.9093,17.9093,17.8548,17.9093,218120.0
2016-05-31 11:30:00,23.0,23.04,22.98,23.02,182127.0,17.9093,17.9405,17.8937,17.9249,182127.0
2016-05-31 12:00:00,23.01,23.04,22.95,23.03,128253.0,17.9171,17.9405,17.8704,17.9327,128253.0
2016-05-31 12:30:00,23.04,23.05,22.98,23.01,82644.0,17.9405,17.9482,17.8937,17.9171,82644.0
2016-05-31 13:00:00,23.0,23.12,22.98,23.07,133312.0,17.9093,18.0028,17.8937,17.9638,133312.0
2016-05-31 13:30:00,23.08,23.1,23.0,23.0,64096.0,17.9716,17.9872,17.9093,17.9093,64096.0
2016-05-31 14:00:00,23.01,23.04,22.93,22.95,152570.0,17.9171,17.9405,17.8548,17.8704,152570.0
2016-05-31 14:30:00,22.95,22.95,22.88,22.89,139943.0,17.8704,17.8704,17.8159,17.8237,139943.0
2016-05-31 15:00:00,22.9,22.9,22.83,22.86,188214.0,17.8314,17.8314,17.7769,17.8003,188214.0
2016-05-31 15:30:00,22.85,23.05,22.85,22.99,328513.0,17.7925,17.9482,17.7925,17.9015,328513.0
2016-06-01 09:30:00,22.76,22.82,22.28,22.38,138253.0,17.7224,17.7692,17.3487,17.4265,138253.0
2016-06-01 10:00:00,22.41,22.52,22.31,22.46,134035.0,17.4499,17.5356,17.372,17.4888,134035.0
2016-06-01 10:30:00,22.45,22.58,22.39,22.56,95764.0,17.4811,17.5823,17.4343,17.5667,95764.0
2016-06-01 11:00:00,22.56,22.74,22.56,22.66,145036.0,17.5667,17.7069,17.5667,17.6446,145036.0
2016-06-01 11:30:00,22.67,22.69,22.53,22.56,146215.0,17.6524,17.6679,17.5433,17.5667,146215.0
2016-06-01 12:00:00,22.57,22.67,22.56,22.67,162690.0,17.5745,17.6524,17.5667,17.6524,162690.0
2016-06-01 12:30:00,22.68,22.68,22.58,22.63,99320.0,17.6601,17.6601,17.5823,17.6212,99320.0
2016-06-01 13:00:00,22.63,22.68,22.61,22.66,128371.0,17.6212,17.6601,17.6056,17.6446,128371.0
2016-06-01 13:30:00,22.66,22.68,22.62,22.66,65419.0,17.6446,17.6601,17.6134,17.6446,65419.0
2016-06-01 14:00:00,22.66,22.75,22.62,22.75,91506.0,17.6446,17.7147,17.6134,17.7147,91506.0
2016-06-01 14:30:00,22.75,22.78,22.73,22.75,189442.0,17.7147,17.738,17.6991,17.7147,189442.0
2016-06-01 15:00:00,22.74,22.82,22.74,22.79,184768.0,17.7069,17.7692,17.7069,17.7458,184768.0
2016-06-01 15:30:00,22.79,22.81,22.75,22.79,281189.0,17.7458,17.7614,17.7147,17.7458,281189.0
2016-06-02 09:30:00,22.65,22.77,22.5,22.59,114872.0,17.6368,17.7302,17.52,17.5901,114872.0
2016-06-02 10:00:00,22.59,22.68,22.53,22.54,163996.0,17.5901,17.6601,17.5433,17.5511,163996.0
2016-06-02 10:30:00,22.54,22.63,22.5,22.6,249488.0,17.5511,17.6212,17.52,17.5979,249488.0
2016-06-02 11:00:00,22.61,22.67,22.49,22.57,170905.0,17.6056,17.6524,17.5122,17.5745,170905.0
2016-06-02 11:30:00,22.57,22.65,22.55,22.62,81396.0,17.5745,17.6368,17.5589,17.6134,81396.0
2016-06-02 12:00:00,22.61,22.66,22.59,22.61,67134.0,17.6056,17.6446,17.5901,17.6056,67134.0
2016-06-02 12:30:00,22.61,22.64,22.59,22.61,40767.0,17.6056,17.629,17.5901,17.6056,40767.0
2016-06-02 13:00:00,22.62,22.66,22.59,22.61,103013.0,17.6134,17.6446,17.5901,17.6056,103013.0
2016-06-02 13:30:00,22.61,22.68,22.6,22.67,63182.0,17.6056,17.6601,17.5979,17.6524,63182.0
2016-06-02 14:00:00,22.68,22.71,22.64,22.66,72559.0,17.6601,17.6835,17.629,17.6446,72559.0
2016-06-02 14:30:00,22.65,22.7,22.6,22.61,160445.0,17.6368,17.6757,17.5979,17.6056,160445.0
2016-06-02 15:00:00,22.61,22.72,22.61,22.71,109905.0,17.6056,17.6913,17.6056,17.6835,109905.0
2016-06-02 15:30:00,22.71,22.83,22.7,22.83,342139.0,17.6835,17.7769,17.6757,17.7769,342139.0
2016-06-03 09:30:00,22.91,22.91,22.68,22.81,67376.0,17.8392,17.8392,17.6601,17.7614,67376.0
2016-06-03 10:00:00,22.81,22.91,22.69,22.78,254091.0,17.7614,17.8392,17.6679,17.738,254091.0
2016-06-03 10:30:00,22.78,22.89,22.67,22.84,345869.0,17.738,17.8237,17.6524,17.7847,345869.0
2016-06-03 11:00:00,22.85,22.86,22.72,22.75,111167.0,17.7925,17.8003,17.6913,17.7147,111167.0
2016-06-03 11:30:00,22.75,22.93,22.72,22.92,125473.0,17.7147,17.8548,17.6913,17.847,125473.0
2016-06-03 12:00:00,22.92,22.97,22.9,22.93,50967.0,17.847,17.886,17.8314,17.8548,50967.0
2016-06-03 12:30:00,22.93,22.95,22.75,22.75,61361.0,17.8548,17.8704,17.7147,17.7147,61361.0
2016-06-03 13:00:00,22.74,22.78,22.69,22.75,72473.0,17.7069,17.738,17.6679,17.7147,72473.0
2016-06-03 13:30:00,22.74,22.84,22.71,22.84,64231.0,17.7069,17.7847,17.6835,17.7847,64231.0
2016-06-03 14:00:00,22.83,22.86,22.75,22.85,100942.0,17.7769,17.8003,17.7147,17.7925,100942.0
2016-06-03 14:30:00,22.85,22.94,22.85,22.88,122363.0,17.7925,17.8626,17.7925,17.8159,122363.0
2016-06-03 15:00:00,22.87,22.87,22.8,22.86,154093.0,17.8081,17.8081,17.7536,17.8003,154093.0
2016-06-03 15:30:00,22.86,22.89,22.83,22.86,332051.0,17.8003,17.8237,17.7769,17.8003,332051.0
2016-06-06 09:30:00,23.0,23.31,22.85,23.3,158526.0,17.9093,18.1507,17.7925,18.1429,158526.0
2016-06-06 10:00:00,23.31,23.6,23.29,23.57,405243.0,18.1507,18.3765,18.1351,18.3532,405243.0
2016-06-06 10:30:00,23.57,23.63,23.49,23.62,232175.0,18.3532,18.3999,18.2909,18.3921,232175.0
2016-06-06 11:00:00,23.62,23.63,23.5,23.53,147252.0,18.3921,18.3999,18.2986,18.322,147252.0
2016-06-06 11:30:00,23.54,23.71,23.49,23.66,160176.0,18.3298,18.4622,18.2909,18.4232,160176.0
2016-06-06 12:00:00,23.67,23.67,23.59,23.64,68860.0,18.431,18.431,18.3687,18.4077,68860.0
2016-06-06 12:30:00,23.65,23.68,23.48,23.55,180200.0,18.4154,18.4388,18.2831,18.3376,180200.0
2016-06-06 13:00:00,23.56,23.61,23.52,23.57,114368.0,18.3454,18.3843,18.3142,18.3532,114368.0
2016-06-06 13:30:00,23.55,23.62,23.48,23.61,101817.0,18.3376,18.3921,18.2831,18.3843,101817.0
2016-06-06 14:00:00,23.61,23.69,23.57,23.68,143949.0,18.3843,18.4466,18.3532,18.4388,143949.0
2016-06-06 14:30:00,23.67,23.75,23.62,23.66,320156.0,18.431,18.4933,18.3921,18.4232,320156.0
2016-06-06 15:00:00,23.67,23.81,23.65,23.71,195361.0,18.431,18.54,18.4154,18.4622,195361.0
2016-06-06 15:30:00,23.71,23.76,23.65,23.72,645218.0,18.4622,18.5011,18.4154,18.47,645218.0
2016-06-07 09:30:00,23.79,24.1,23.74,23.81,252053.0,18.5245,18.7658,18.4855,18.54,252053.0
2016-06-07 10:00:00,23.81,23.81,23.54,23.65,228842.0,18.54,18.54,18.3298,18.4154,228842.0
2016-06-07 10:30:00,23.66,23.81,23.65,23.69,123639.0,18.4232,18.54,18.4154,18.4466,123639.0
2016-06-07 11:00:00,23.69,23.75,23.67,23.71,87391.0,18.4466,18.4933,18.431,18.4622,87391.0
2016-06-07 11:30:00,23.71,23.76,23.68,23.7,73266.0,18.4622,18.5011,18.4388,18.4544,73266.0
2016-06-07 12:00:00,23.7,23.82,23.7,23.81,88719.0,18.4544,18.5478,18.4544,18.54,88719.0
2016-06-07 12:30:00,23.8,23.84,23.78,23.8,60501.0,18.5322,18.5634,18.5167,18.5322,60501.0
2016-06-07 13:00:00,23.8,23.88,23.8,23.88,56167.0,18.5322,18.5945,18.5322,18.5945,56167.0
2016-06-07 13:30:00,23.87,23.9,23.78,23.78,121942.0,18.5868,18.6101,18.5167,18.5167,121942.0
2016-06-07 14:00:00,23.79,23.87,23.78,23.83,129753.0,18.5245,18.5868,18.5167,18.5556,129753.0
2016-06-07 14:30:00,23.83,23.87,23.8,23.85,82203.0,18.5556,18.5868,18.5322,18.5712,82203.0
2016-06-07 15:00:00,23.84,23.84,23.74,23.83,213220.0,18.5634,18.5634,18.4855,18.5556,213220.0
2016-06-07 15:30:00,23.83,23.86,23.78,23.8,278922.0,18.5556,18.579,18.5167,18.5322,278922.0
2016-06-08 09:30:00,24.0,24.33,24.0,24.25,119836.0,18.688,18.9449,18.688,18.8826,119836.0
2016-06-08 10:00:00,24.25,24.28,24.08,24.14,108753.0,18.8826,18.906,18.7503,18.797,108753.0
2016-06-08 10:30:00,24.13,24.19,24.02,24.06,106227.0,18.7892,18.8359,18.7036,18.7347,106227.0
2016-06-08 11:00:00,24.06,24.06,23.84,23.89,130695.0,18.7347,18.7347,18.5634,18.6023,130695.0
2016-06-08 11:30:00,23.89,24.04,23.89,23.98,145959.0,18.6023,18.7191,18.6023,18.6724,145959.0
2016-06-08 12:00:00,23.98,24.11,23.96,24.02,74390.0,18.6724,18.7736,18.6568,18.7036,74390.0
2016-06-08 12:30:00,24.03,24.1,24.01,24.09,63423.0,18.7113,18.7658,18.6958,18.7581,63423.0
2016-06-08 13:00:00,24.09,24.1,24.03,24.06,67557.0,18.7581,18.7658,18.7113,18.7347,67557.0
2016-06-08 13:30:00,24.05,24.16,24.03,24.1,76372.0,18.7269,18.8126,18.7113,18.7658,76372.0
2016-06-08 14:00:00,24.1,24.12,24.0,24.1,111991.0,18.7658,18.7814,18.688,18.7658,111991.0
2016-06-08 14:30:00,24.1,24.16,24.08,24.13,155054.0,18.7658,18.8126,18.7503,18.7892,155054.0
2016-06-08 15:00:00,24.13,24.13,23.97,23.99,193876.0,18.7892,18.7892,18.6646,18.6802,193876.0
2016-06-08 15:30:00,23.98,23.99,23.84,23.86,638623.0,18.6724,18.6802,18.5634,18.579,638623.0
2016-06-09 09:30:00,23.54,23.82,23.5,23.71,140213.0,18.3298,18.5478,18.2986,18.4622,140213.0
2016-06-09 10:00:00,23.69,23.71,23.53,23.54,79497.0,18.4466,18.4622,18.322,18.3298,79497.0
2016-06-09 10:30:00,23.55,23.6,23.5,23.5,70756.0,18.3376,18.3765,18.2986,18.2986,70756.0
2016-06-09 11:00:00,23.5,23.7,23.49,23.56,105618.0,18.2986,18.4544,18.2909,18.3454,105618.0
2016-06-09 11:30:00,23.56,23.69,23.55,23.63,89847.0,18.3454,18.4466,18.3376,18.3999,89847.0
2016-06-09 12:00:00,23.64,23.67,23.6,23.66,48258.0,18.4077,18.431,18.3765,18.4232,48258.0
2016-06-09 12:30:00,23.67,23.7,23.64,23.67,80415.0,18.431,18.4544,18.4077,18.431,80415.0
2016-06-09 13:00:00,23.66,23.7,23.65,23.7,72851.0,18.4232,18.4544,18.4154,18.4544,72851.0
2016-06-09 13:30:00,23.7,23.72,23.66,23.7,56286.0,18.4544,18.47,18.4232,18.4544,56286.0
2016-06-09 14:00:00,23.7,23.72,23.63,23.64,186380.0,18.4544,18.47,18.3999,18.4077,186380.0
2016-06-09 14:30:00,23.64,23.75,23.58,23.68,131539.0,18.4077,18.4933,18.3609,18.4388,131539.0
2016-06-09 15:00:00,23.68,23.73,23.67,23.7,129004.0,18.4388,18.4777,18.431,18.4544,129004.0
2016-06-09 15:30:00,23.69,23.7,23.58,23.64,672117.0,18.4466,18.4544,18.3609,18.4077,672117.0
2016-06-10 09:30:00,24.42,24.98,24.26,24.49,1229126.0,19.015,19.4511,18.8904,19.0695,1229126.0
2016-06-10 10:00:00,24.51,24.7,24.35,24.7,372466.0,19.0851,19.233,18.9605,19.233,372466.0
2016-06-10 10:30:00,24.7,24.73,24.47,24.5,703752.0,19.233,19.2564,19.054,19.0773,703752.0
2016-06-10 11:00:00,24.5,24.6,24.38,24.45,559638.0,19.0773,19.1552,18.9839,19.0384,559638.0
2016-06-10 11:30:00,24.44,24.57,24.41,24.46,618914.0,19.0306,19.1318,19.0072,19.0462,618914.0
2016-06-10 12:00:00,24.47,24.54,24.38,24.48,256706.0,19.054,19.1085,18.9839,19.0617,256706.0
2016-06-10 12:30:00,24.48,24.55,24.43,24.49,967605.0,19.0617,19.1162,19.0228,19.0695,967605.0
2016-06-10 13:00:00,24.49,24.49,24.41,24.44,157617.0,19.0695,19.0695,19.0072,19.0306,157617.0
2016-06-10 13:30:00,24.45,24.46,24.32,24.37,238718.0,19.0384,19.0462,18.9372,18.9761,238718.0
2016-06-10 14:00:00,24.36,24.46,24.31,24.45,211079.0,18.9683,19.0462,18.9294,19.0384,211079.0
2016-06-10 14:30:00,24.44,24.52,24.4,24.52,305901.0,19.0306,19.0929,18.9994,19.0929,305901.0
2016-06-10 15:00:00,24.51,24.54,24.44,24.53,334795.0,19.0851,19.1085,19.0306,19.1007,334795.0
2016-06-10 15:30:00,24.54,24.8,24.54,24.78,1153736.0,19.1085,19.3109,19.1085,19.2953,1153736.0
2016-06-13 09:30:00,24.67,24.73,24.4,24.55,654484.0,19.2097,19.2564,18.9994,19.1162,654484.0
2016-06-13 10:00:00,24.56,24.9,24.53,24.9,273259.0,19.124,19.3888,19.1007,19.3888,273259.0
2016-06-13 10:30:00,24.9,24.99,24.77,24.84,240358.0,19.3888,19.4589,19.2876,19.3421,240358.0
2016-06-13 11:00:00,24.83,24.83,24.65,24.72,118818.0,19.3343,19.3343,19.1941,19.2486,118818.0
2016-06-13 11:30:00,24.72,24.74,24.59,24.65,161009.0,19.2486,19.2642,19.1474,19.1941,161009.0
2016-06-13 12:00:00,24.65,24.77,24.59,24.7,83482.0,19.1941,19.2876,19.1474,19.233,83482.0
2016-06-13 12:30:00,24.71,24.71,24.63,24.68,59624.0,19.2408,19.2408,19.1785,19.2175,59624.0
2016-06-13 13:00:00,24.68,24.68,24.59,24.64,77633.0,19.2175,19.2175,19.1474,19.1863,77633.0
2016-06-13 13:30:00,24.64,24.64,24.5,24.52,101429.0,19.1863,19.1863,19.0773,19.0929,101429.0
2016-06-13 14:00:00,24.51,24.55,24.45,24.47,87522.0,19.0851,19.1162,19.0384,19.054,87522.0
2016-06-13 14:30:00,24.47,24.56,24.45,24.46,148417.0,19.054,19.124,19.0384,19.0462,148417.0
2016-06-13 15:00:00,24.46,24.55,24.37,24.54,251260.0,19.0462,19.1162,18.9761,19.1085,251260.0
2016-06-13 15:30:00,24.54,24.63,24.51,24.57,856839.0,19.1085,19.1785,19.0851,19.1318,856839.0
2016-06-14 09:30:00,24.4,24.68,24.27,24.56,111399.0,18.9994,19.2175,18.8982,19.124,111399.0
2016-06-14 10:00:00,24.56,24.6,24.4,24.45,176221.0,19.124,19.1552,18.9994,19.0384,176221.0
2016-06-14 10:30:00,24.46,24.49,24.15,24.15,290187.0,19.0462,19.0695,18.8048,18.8048,290187.0
2016-06-14 11:00:00,24.16,24.16,23.85,23.92,149485.0,18.8126,18.8126,18.5712,18.6257,149485.0
2016-06-14 11:30:00,23.92,24.03,23.91,23.91,64032.0,18.6257,18.7113,18.6179,18.6179,64032.0
2016-06-14 12:00:00,23.9,24.1,23.87,24.07,103591.0,18.6101,18.7658,18.5868,18.7425,103591.0
2016-06-14 12:30:00,24.07,24.07,23.83,23.84,74043.0,18.7425,18.7425,18.5556,18.5634,74043.0
2016-06-14 13:00:00,23.84,23.88,23.77,23.81,78478.0,18.5634,18.5945,18.5089,18.54,78478.0
2016-06-14 13:30:00,23.82,23.89,23.78,23.8,90935.0,18.5478,18.6023,18.5167,18.5322,90935.0
2016-06-14 14:00:00,23.8,23.92,23.79,23.92,68126.0,18.5322,18.6257,18.5245,18.6257,68126.0
2016-06-14 14:30:00,23.93,23.94,23.8,23.83,302179.0,18.6335,18.6413,18.5322,18.5556,302179.0
2016-06-14 15:00:00,23.82,24.08,23.81,24.07,220818.0,18.5478,18.7503,18.54,18.7425,220818.0
2016-06-14 15:30:00,24.06,24.11,24.01,24.09,334431.0,18.7347,18.7736,18.6958,18.7581,334431.0
2016-06-15 09:30:00,24.19,24.36,24.17,24.21,64336.0,18.8359,18.9683,18.8204,18.8515,64336.0
2016-06-15 10:00:00,24.22,24.43,24.22,24.31,87367.0,18.8593,19.0228,18.8593,18.9294,87367.0
2016-06-15 10:30:00,24.31,24.44,24.31,24.39,124352.0,18.9294,19.0306,18.9294,18.9917,124352.0
2016-06-15 11:00:00,24.39,24.41,24.36,24.38,145644.0,18.9917,19.0072,18.9683,18.9839,145644.0
2016-06-15 11:30:00,24.37,24.4,24.27,24.38,102646.0,18.9761,18.9994,18.8982,18.9839,102646.0
2016-06-15 12:00:00,24.38,24.39,24.24,24.28,143803.0,18.9839,18.9917,18.8749,18.906,143803.0
2016-06-15 12:30:00,24.28,24.33,24.25,24.26,32536.0,18.906,18.9449,18.8826,18.8904,32536.0
2016-06-15 13:00:00,24.26,24.3,24.2,24.21,53003.0,18.8904,18.9216,18.8437,18.8515,53003.0
2016-06-15 13:30:00,24.21,24.29,24.21,24.22,41720.0,18.8515,18.9138,18.8515,18.8593,41720.0
2016-06-15 14:00:00,24.24,24.33,24.2,24.22,145913.0,18.8749,18.9449,18.8437,18.8593,145913.0
2016-06-15 14:30:00,24.21,24.27,24.18,24.25,126358.0,18.8515,18.8982,18.8281,18.8826,126358.0
2016-06-15 15:00:00,24.25,24.27,24.18,24.19,141043.0,18.8826,18.8982,18.8281,18.8359,141043.0
2016-06-15 15:30:00,24.19,24.21,24.01,24.04,341615.0,18.8359,18.8515,18.6958,18.7191,341615.0
2016-06-16 09:30:00,23.68,23.76,23.46,23.52,150983.0,18.4388,18.5011,18.2675,18.3142,150983.0
2016-06-16 10:00:00,23.49,23.64,23.42,23.59,95845.0,18.2909,18.4077,18.2364,18.3687,95845.0
2016-06-16 10:30:00,23.59,23.59,23.44,23.58,75499.0,18.3687,18.3687,18.2519,18.3609,75499.0
2016-06-16 11:00:00,23.59,23.75,23.57,23.72,102403.0,18.3687,18.4933,18.3532,18.47,102403.0
2016-06-16 11:30:00,23.71,23.73,23.53,23.55,108274.0,18.4622,18.4777,18.322,18.3376,108274.0
2016-06-16 12:00:00,23.55,23.63,23.54,23.59,162111.0,18.3376,18.3999,18.3298,18.3687,162111.0
2016-06-16 12:30:00,23.59,23.66,23.52,23.55,183814.0,18.3687,18.4232,18.3142,18.3376,183814.0
2016-06-16 13:00:00,23.55,23.65,23.54,23.55,115108.0,18.3376,18.4154,18.3298,18.3376,115108.0
2016-06-16 13:30:00,23.56,23.59,23.43,23.48,88336.0,18.3454,18.3687,18.2441,18.2831,88336.0
2016-06-16 14:00:00,23.49,23.67,23.48,23.57,173703.0,18.2909,18.431,18.2831,18.3532,173703.0
2016-06-16 14:30:00,23.57,23.7,23.57,23.67,196903.0,18.3532,18.4544,18.3532,18.431,196903.0
2016-06-16 15:00:00,23.66,23.75,23.64,23.75,159620.0,18.4232,18.4933,18.4077,18.4933,159620.0
2016-06-16 15:30:00,23.75,23.82,23.73,23.77,353247.0,18.4933,18.5478,18.4777,18.5089,353247.0
2016-06-17 09:30:00,23.75,24.03,23.62,23.85,891776.0,18.4933,18.7113,18.3921,18.5712,891776.0
2016-06-17 10:00:00,23.85,23.99,23.77,23.83,369734.0,18.5712,18.6802,18.5089,18.5556,369734.0
2016-06-17 10:30:00,23.82,23.96,23.75,23.89,159381.0,18.5478,18.6568,18.4933,18.6023,159381.0
2016-06-17 11:00:00,23.88,23.9,23.73,23.74,157187.0,18.5945,18.6101,18.4777,18.4855,157187.0
2016-06-17 11:30:00,23.72,23.85,23.7,23.79,106031.0,18.47,18.5712,18.4544,18.5245,106031.0
2016-06-17 12:00:00,23.8,23.87,23.78,23.85,63234.0,18.5322,18.5868,18.5167,18.5712,63234.0
2016-06-17 12:30:00,23.85,23.87,23.78,23.81,44837.0,18.5712,18.5868,18.5167,18.54,44837.0
2016-06-17 13:00:00,23.8,23.84,23.72,23.8,144615.0,18.5322,18.5634,18.47,18.5322,144615.0
2016-06-17 13:30:00,23.81,23.91,23.81,23.9,62955.0,18.54,18.6179,18.54,18.6101,62955.0
2016-06-17 14:00:00,23.89,23.93,23.83,23.93,70751.0,18.6023,18.6335,18.5556,18.6335,70751.0
2016-06-17 14:30:00,23.93,24.03,23.91,23.99,88242.0,18.6335,18.7113,18.6179,18.6802,88242.0
2016-06-17 15:00:00,23.98,24.0,23.9,23.96,84946.0,18.6724,18.688,18.6101,18.6568,84946.0
2016-06-17 15:30:00,23.96,24.02,23.94,23.95,2366578.0,18.6568,18.7036,18.6413,18.649,2366578.0
2016-06-20 09:30:00,24.49,24.63,24.29,24.39,144132.0,19.0695,19.1785,18.9138,18.9917,144132.0
2016-06-20 10:00:00,24.39,24.51,24.36,24.41,106501.0,18.9917,19.0851,18.9683,19.0072,106501.0
2016-06-20 10:30:00,24.42,24.43,24.33,24.36,128995.0,19.015,19.0228,18.9449,18.9683,128995.0
2016-06-20 11:00:00,24.35,24.41,24.24,24.25,174949.0,18.9605,19.0072,18.8749,18.8826,174949.0
2016-06-20 11:30:00,24.26,24.36,24.23,24.3,139422.0,18.8904,18.9683,18.8671,18.9216,139422.0
2016-06-20 12:00:00,24.31,24.36,24.24,24.26,195880.0,18.9294,18.9683,18.8749,18.8904,195880.0
2016-06-20 12:30:00,24.26,24.29,23.56,24.17,674033.0,18.8904,18.9138,18.3454,18.8204,674033.0
2016-06-20 13:00:00,24.17,24.23,24.09,24.1,120918.0,18.8204,18.8671,18.7581,18.7658,120918.0
2016-06-20 13:30:00,24.11,24.14,24.04,24.11,129367.0,18.7736,18.797,18.7191,18.7736,129367.0
2016-06-20 14:00:00,24.12,24.12,24.04,24.06,142967.0,18.7814,18.7814,18.7191,18.7347,142967.0
2016-06-20 14:30:00,24.06,24.08,24.0,24.08,164963.0,18.7347,18.7503,18.688,18.7503,164963.0
2016-06-20 15:00:00,24.08,24.09,23.89,23.89,170794.0,18.7503,18.7581,18.6023,18.6023,170794.0
2016-06-20 15:30:00,23.89,23.99,23.84,23.87,476494.0,18.6023,18.6802,18.5634,18.5868,476494.0
2016-06-21 09:30:00,23.88,23.9,23.57,23.79,182408.0,18.5945,18.6101,18.3532,18.5245,182408.0
2016-06-21 10:00:00,23.8,23.8,23.47,23.53,185374.0,18.5322,18.5322,18.2753,18.322,185374.0
2016-06-21 10:30:00,23.53,23.6,23.45,23.54,118728.0,18.322,18.3765,18.2597,18.3298,118728.0
2016-06-21 11:00:00,23.54,23.77,23.53,23.75,122548.0,18.3298,18.5089,18.322,18.4933,122548.0
2016-06-21 11:30:00,23.74,23.78,23.65,23.76,306244.0,18.4855,18.5167,18.4154,18.5011,306244.0
2016-06-21 12:00:00,23.76,23.82,23.76,23.81,90371.0,18.5011,18.5478,18.5011,18.54,90371.0
2016-06-21 12:30:00,23.81,23.82,23.76,23.78,60329.0,18.54,18.5478,18.5011,18.5167,60329.0
2016-06-21 13:00:00,23.78,23.8,23.72,23.72,50171.0,18.5167,18.5322,18.47,18.47,50171.0
2016-06-21 13:30:00,23.72,23.79,23.69,23.78,77509.0,18.47,18.5245,18.4466,18.5167,77509.0
2016-06-21 14:00:00,23.77,24.01,23.77,24.0,129467.0,18.5089,18.6958,18.5089,18.688,129467.0
2016-06-21 14:30:00,24.0,24.07,23.97,23.98,110481.0,18.688,18.7425,18.6646,18.6724,110481.0
2016-06-21 15:00:00,23.97,24.12,23.93,24.1,169117.0,18.6646,18.7814,18.6335,18.7658,169117.0
2016-06-21 15:30:00,24.09,24.13,24.01,24.03,458884.0,18.7581,18.7892,18.6958,18.7113,458884.0
2016-06-22 09:30:00,24.22,24.61,23.99,23.99,208127.0,18.8593,19.163,18.6802,18.6802,208127.0
2016-06-22 10:00:00,23.99,24.13,23.97,24.1,158500.0,18.6802,18.7892,18.6646,18.7658,158500.0
2016-06-22 10:30:00,24.1,24.17,24.0,24.13,120166.0,18.7658,18.8204,18.688,18.7892,120166.0
2016-06-22 11:00:00,24.13,24.14,24.0,24.07,169471.0,18.7892,18.797,18.688,18.7425,169471.0
2016-06-22 11:30:00,24.07,24.1,23.94,24.08,65469.0,18.7425,18.7658,18.6413,18.7503,65469.0
2016-06-22 12:00:00,24.08,24.11,23.99,24.02,50324.0,18.7503,18.7736,18.6802,18.7036,50324.0
2016-06-22 12:30:00,24.03,24.13,24.03,24.12,67487.0,18.7113,18.7892,18.7113,18.7814,67487.0
2016-06-22 13:00:00,24.11,24.12,24.02,24.07,63574.0,18.7736,18.7814,18.7036,18.7425,63574.0
2016-06-22 13:30:00,24.07,24.21,24.03,24.2,110361.0,18.7425,18.8515,18.7113,18.8437,110361.0
2016-06-22 14:00:00,24.2,24.29,24.19,24.28,121610.0,18.8437,18.9138,18.8359,18.906,121610.0
2016-06-22 14:30:00,24.28,24.3,24.23,24.3,89382.0,18.906,18.9216,18.8671,18.9216,89382.0
2016-06-22 15:00:00,24.3,24.34,24.25,24.28,107246.0,18.9216,18.9527,18.8826,18.906,107246.0
2016-06-22 15:30:00,24.28,24.33,24.25,24.3,614395.0,18.906,18.9449,18.8826,18.9216,614395.0
2016-06-23 09:30:00,24.74,24.94,24.59,24.83,182755.0,19.2642,19.4199,19.1474,19.3343,182755.0
2016-06-23 10:00:00,24.85,24.85,24.71,24.8,129313.0,19.3498,19.3498,19.2408,19.3109,129313.0
2016-06-23 10:30:00,24.8,24.81,24.68,24.78,80954.0,19.3109,19.3187,19.2175,19.2953,80954.0
2016-06-23 11:00:00,24.78,24.86,24.78,24.8,117756.0,19.2953,19.3576,19.2953,19.3109,117756.0
2016-06-23 11:30:00,24.8,24.83,24.73,24.77,108498.0,19.3109,19.3343,19.2564,19.2876,108498.0
2016-06-23 12:00:00,24.77,24.82,24.76,24.81,66384.0,19.2876,19.3265,19.2798,19.3187,66384.0
2016-06-23 12:30:00,24.81,24.83,24.78,24.8,55618.0,19.3187,19.3343,19.2953,19.3109,55618.0
2016-06-23 13:00:00,24.79,24.79,24.73,24.74,44134.0,19.3031,19.3031,19.2564,19.2642,44134.0
2016-06-23 13:30:00,24.74,24.78,24.69,24.78,91743.0,19.2642,19.2953,19.2253,19.2953,91743.0
2016-06-23 14:00:00,24.78,24.86,24.74,24.86,134086.0,19.2953,19.3576,19.2642,19.3576,134086.0
2016-06-23 14:30:00,24.86,24.87,24.8,24.87,131642.0,19.3576,19.3654,19.3109,19.3654,131642.0
2016-06-23 15:00:00,24.87,24.91,24.77,24.81,255898.0,19.3654,19.3966,19.2876,19.3187,255898.0
2016-06-23 15:30:00,24.81,24.96,24.79,24.95,402742.0,19.3187,19.4355,19.3031,19.4277,402742.0
2016-06-24 09:30:00,23.46,24.0,23.46,23.92,344961.0,18.2675,18.688,18.2675,18.6257,344961.0
2016-06-24 10:00:00,23.93,24.03,23.65,23.75,171601.0,18.6335,18.7113,18.4154,18.4933,171601.0
2016-06-24 10:30:00,23.75,23.83,23.63,23.65,124215.0,18.4933,18.5556,18.3999,18.4154,124215.0
2016-06-24 11:00:00,23.66,23.66,23.44,23.45,157059.0,18.4232,18.4232,18.2519,18.2597,157059.0
2016-06-24 11:30:00,23.45,23.52,23.4,23.46,130399.0,18.2597,18.3142,18.2208,18.2675,130399.0
2016-06-24 12:00:00,23.46,23.53,23.35,23.37,245354.0,18.2675,18.322,18.1818,18.1974,245354.0
2016-06-24 12:30:00,23.36,23.37,23.25,23.27,154344.0,18.1896,18.1974,18.104,18.1196,154344.0
2016-06-24 13:00:00,23.26,23.29,23.18,23.23,117306.0,18.1118,18.1351,18.0495,18.0884,117306.0
2016-06-24 13:30:00,23.22,23.27,23.12,23.15,191092.0,18.0806,18.1196,18.0028,18.0261,191092.0
2016-06-24 14:00:00,23.14,23.22,23.06,23.07,121607.0,18.0183,18.0806,17.956,17.9638,121607.0
2016-06-24 14:30:00,23.08,23.08,22.91,22.98,239891.0,17.9716,17.9716,17.8392,17.8937,239891.0
2016-06-24 15:00:00,22.98,23.02,22.85,22.97,279159.0,17.8937,17.9249,17.7925,17.886,279159.0
2016-06-24 15:30:00,22.97,23.12,22.96,22.98,538292.0,17.886,18.0028,17.8782,17.8937,538292.0
2016-06-27 09:30:00,22.56,22.81,22.26,22.49,374858.0,17.5667,17.7614,17.3331,17.5122,374858.0
2016-06-27 10:00:00,22.49,22.56,22.12,22.15,226664.0,17.5122,17.5667,17.2241,17.2475,226664.0
2016-06-27 10:30:00,22.16,22.18,21.78,21.78,261287.0,17.2552,17.2708,16.9593,16.9593,261287.0
2016-06-27 11:00:00,21.79,21.89,21.65,21.8,192959.0,16.9671,17.045,16.8581,16.9749,192959.0
2016-06-27 11:30:00,21.8,21.85,21.69,21.73,239012.0,16.9749,17.0139,16.8893,16.9204,239012.0
2016-06-27 12:00:00,21.73,21.77,21.65,21.69,189007.0,16.9204,16.9516,16.8581,16.8893,189007.0
2016-06-27 12:30:00,21.7,21.85,21.7,21.84,139882.0,16.8971,17.0139,16.8971,17.0061,139882.0
2016-06-27 13:00:00,21.85,21.92,21.81,21.83,157248.0,17.0139,17.0684,16.9827,16.9983,157248.0
2016-06-27 13:30:00,21.82,21.85,21.64,21.7,190711.0,16.9905,17.0139,16.8503,16.8971,190711.0
2016-06-27 14:00:00,21.7,21.71,21.5,21.61,172779.0,16.8971,16.9048,16.7413,16.827,172779.0
2016-06-27 14:30:00,21.6,21.62,21.47,21.51,238237.0,16.8192,16.8348,16.718,16.7491,238237.0
2016-06-27 15:00:00,21.52,21.65,21.52,21.6,256749.0,16.7569,16.8581,16.7569,16.8192,256749.0
2016-06-27 15:30:00,21.59,21.68,21.54,21.57,563857.0,16.8114,16.8815,16.7725,16.7958,563857.0
2016-06-28 09:30:00,22.67,22.98,22.41,22.68,388756.0,17.6524,17.8937,17.4499,17.6601,388756.0
2016-06-28 10:00:00,22.68,22.82,22.38,22.41,243493.0,17.6601,17.7692,17.4265,17.4499,243493.0
2016-06-28 10:30:00,22.42,22.48,22.29,22.33,219945.0,17.4577,17.5044,17.3565,17.3876,219945.0
2016-06-28 11:00:00,22.34,22.49,22.33,22.47,179143.0,17.3954,17.5122,17.3876,17.4966,179143.0
2016-06-28 11:30:00,22.48,22.6,22.41,22.56,245436.0,17.5044,17.5979,17.4499,17.5667,245436.0
2016-06-28 12:00:00,22.57,22.65,22.52,22.65,95403.0,17.5745,17.6368,17.5356,17.6368,95403.0
2016-06-28 12:30:00,22.65,22.75,22.62,22.74,97012.0,17.6368,17.7147,17.6134,17.7069,97012.0
2016-06-28 13:00:00,22.73,22.73,22.62,22.65,84583.0,17.6991,17.6991,17.6134,17.6368,84583.0
2016-06-28 13:30:00,22.65,22.81,22.64,22.73,140703.0,17.6368,17.7614,17.629,17.6991,140703.0
2016-06-28 14:00:00,22.72,22.84,22.71,22.84,68771.0,17.6913,17.7847,17.6835,17.7847,68771.0
2016-06-28 14:30:00,22.83,23.0,22.81,22.95,112614.0,17.7769,17.9093,17.7614,17.8704,112614.0
2016-06-28 15:00:00,22.95,23.01,22.8,22.85,196706.0,17.8704,17.9171,17.7536,17.7925,196706.0
2016-06-28 15:30:00,22.84,23.08,22.83,23.07,665595.0,17.7847,17.9716,17.7769,17.9638,665595.0
2016-06-29 09:30:00,23.51,23.89,23.43,23.68,330156.0,18.3064,18.6023,18.2441,18.4388,330156.0
2016-06-29 10:00:00,23.66,23.77,23.53,23.54,288277.0,18.4232,18.5089,18.322,18.3298,288277.0
2016-06-29 10:30:00,23.53,23.59,23.39,23.45,182336.0,18.322,18.3687,18.213,18.2597,182336.0
2016-06-29 11:00:00,23.45,23.59,23.44,23.56,131666.0,18.2597,18.3687,18.2519,18.3454,131666.0
2016-06-29 11:30:00,23.56,23.7,23.52,23.69,327580.0,18.3454,18.4544,18.3142,18.4466,327580.0
2016-06-29 12:00:00,23.67,23.77,23.61,23.77,80613.0,18.431,18.5089,18.3843,18.5089,80613.0
2016-06-29 12:30:00,23.76,23.8,23.63,23.64,90224.0,18.5011,18.5322,18.3999,18.4077,90224.0
2016-06-29 13:00:00,23.65,23.75,23.64,23.7,138340.0,18.4154,18.4933,18.4077,18.4544,138340.0
2016-06-29 13:30:00,23.71,23.93,23.7,23.89,179425.0,18.4622,18.6335,18.4544,18.6023,179425.0
2016-06-29 14:00:00,23.89,23.92,23.85,23.88,97375.0,18.6023,18.6257,18.5712,18.5945,97375.0
2016-06-29 14:30:00,23.88,24.02,23.88,24.0,286633.0,18.5945,18.7036,18.5945,18.688,286633.0
2016-06-29 15:00:00,24.0,24.11,23.99,24.06,164216.0,18.688,18.7736,18.6802,18.7347,164216.0
2016-06-29 15:30:00,24.06,24.11,24.01,24.05,452390.0,18.7347,18.7736,18.6958,18.7269,452390.0
2016-06-30 09:30:00,24.12,24.29,23.92,24.16,196213.0,18.7814,18.9138,18.6257,18.8126,196213.0
2016-06-30 10:00:00,24.17,24.26,24.13,24.18,252969.0,18.8204,18.8904,18.7892,18.8281,252969.0
2016-06-30 10:30:00,24.18,24.57,24.16,24.57,219382.0,18.8281,19.1318,18.8126,19.1318,219382.0
2016-06-30 11:00:00,24.57,24.74,24.52,24.7,231388.0,19.1318,19.2642,19.0929,19.233,231388.0
2016-06-30 11:30:00,24.71,24.77,24.54,24.57,299329.0,19.2408,19.2876,19.1085,19.1318,299329.0
2016-06-30 12:00:00,24.56,24.71,24.46,24.7,163593.0,19.124,19.2408,19.0462,19.233,163593.0
2016-06-30 12:30:00,24.71,24.82,24.69,24.78,134621.0,19.2408,19.3265,19.2253,19.2953,134621.0
2016-06-30 13:00:00,24.79,24.81,24.72,24.74,146689.0,19.3031,19.3187,19.2486,19.2642,146689.0
2016-06-30 13:30:00,24.75,24.81,24.65,24.72,321838.0,19.272,19.3187,19.1941,19.2486,321838.0
2016-06-30 14:00:00,24.73,24.75,24.6,24.7,346625.0,19.2564,19.272,19.1552,19.233,346625.0
2016-06-30 14:30:00,24.69,24.8,24.67,24.75,233365.0,19.2253,19.3109,19.2097,19.272,233365.0
2016-06-30 15:00:00,24.75,24.76,24.67,24.69,302630.0,19.272,19.2798,19.2097,19.2253,302630.0
2016-06-30 15:30:00,24.69,24.84,24.67,24.84,805268.0,19.2253,19.3421,19.2097,19.3421,805268.0
2016-07-01 09:30:00,24.81,25.2,24.72,24.97,277066.0,19.3187,19.6224,19.2486,19.4433,277066.0
2016-07-01 10:00:00,24.97,25.15,24.97,25.01,293163.0,19.4433,19.5834,19.4433,19.4744,293163.0
2016-07-01 10:30:00,25.01,25.1,24.98,25.01,289517.0,19.4744,19.5445,19.4511,19.4744,289517.0
2016-07-01 11:00:00,25.01,25.01,24.68,24.7,112506.0,19.4744,19.4744,19.2175,19.233,112506.0
2016-07-01 11:30:00,24.7,24.73,24.57,24.61,321523.0,19.233,19.2564,19.1318,19.163,321523.0
2016-07-01 12:00:00,24.61,24.71,24.61,24.68,88916.0,19.163,19.2408,19.163,19.2175,88916.0
2016-07-01 12:30:00,24.67,24.79,24.67,24.77,75417.0,19.2097,19.3031,19.2097,19.2876,75417.0
2016-07-01 13:00:00,24.76,24.8,24.73,24.73,125357.0,19.2798,19.3109,19.2564,19.2564,125357.0
2016-07-01 13:30:00,24.72,24.72,24.54,24.7,145367.0,19.2486,19.2486,19.1085,19.233,145367.0
2016-07-01 14:00:00,24.7,24.72,24.64,24.7,72359.0,19.233,19.2486,19.1863,19.233,72359.0
2016-07-01 14:30:00,24.7,24.71,24.63,24.65,105776.0,19.233,19.2408,19.1785,19.1941,105776.0
2016-07-01 15:00:00,24.65,24.87,24.65,24.86,266448.0,19.1941,19.3654,19.1941,19.3576,266448.0
2016-07-01 15:30:00,24.87,24.92,24.81,24.9,514632.0,19.3654,19.4044,19.3187,19.3888,514632.0
2016-07-05 09:30:00,24.54,24.75,24.35,24.48,137942.0,19.1085,19.272,18.9605,19.0617,137942.0
2016-07-05 10:00:00,24.45,24.5,24.37,24.45,120004.0,19.0384,19.0773,18.9761,19.0384,120004.0
2016-07-05 10:30:00,24.44,24.58,24.38,24.44,102495.0,19.0306,19.1396,18.9839,19.0306,102495.0
2016-07-05 11:00:00,24.45,24.46,24.34,24.38,162726.0,19.0384,19.0462,18.9527,18.9839,162726.0
2016-07-05 11:30:00,24.37,24.39,24.2,24.27,103217.0,18.9761,18.9917,18.8437,18.8982,103217.0
2016-07-05 12:00:00,24.27,24.34,24.24,24.34,78736.0,18.8982,18.9527,18.8749,18.9527,78736.0
2016-07-05 12:30:00,24.34,24.34,24.24,24.29,50368.0,18.9527,18.9527,18.8749,18.9138,50368.0
2016-07-05 13:00:00,24.28,24.29,24.16,24.17,63155.0,18.906,18.9138,18.8126,18.8204,63155.0
2016-07-05 13:30:00,24.18,24.23,24.12,24.23,93343.0,18.8281,18.8671,18.7814,18.8671,93343.0
2016-07-05 14:00:00,24.23,24.34,24.22,24.3,104900.0,18.8671,18.9527,18.8593,18.9216,104900.0
2016-07-05 14:30:00,24.3,24.33,24.25,24.3,74565.0,18.9216,18.9449,18.8826,18.9216,74565.0
2016-07-05 15:00:00,24.3,24.33,24.26,24.28,92815.0,18.9216,18.9449,18.8904,18.906,92815.0
2016-07-05 15:30:00,24.28,24.42,24.28,24.31,533446.0,18.906,19.015,18.906,18.9294,533446.0
2016-07-06 09:30:00,24.0,24.02,23.61,23.97,242997.0,18.688,18.7036,18.3843,18.6646,242997.0
2016-07-06 10:00:00,24.0,24.04,23.56,23.57,189285.0,18.688,18.7191,18.3454,18.3532,189285.0
2016-07-06 10:30:00,23.57,23.76,23.52,23.71,184797.0,18.3532,18.5011,18.3142,18.4622,184797.0
2016-07-06 11:00:00,23.72,23.84,23.7,23.75,137908.0,18.47,18.5634,18.4544,18.4933,137908.0
2016-07-06 11:30:00,23.75,23.81,23.72,23.77,59961.0,18.4933,18.54,18.47,18.5089,59961.0
2016-07-06 12:00:00,23.77,23.91,23.77,23.87,70602.0,18.5089,18.6179,18.5089,18.5868,70602.0
2016-07-06 12:30:00,23.87,23.93,23.84,23.91,49585.0,18.5868,18.6335,18.5634,18.6179,49585.0
2016-07-06 13:00:00,23.92,23.99,23.91,23.97,54912.0,18.6257,18.6802,18.6179,18.6646,54912.0
2016-07-06 13:30:00,23.96,23.98,23.87,23.94,53166.0,18.6568,18.6724,18.5868,18.6413,53166.0
2016-07-06 14:00:00,23.94,23.98,23.83,23.86,95934.0,18.6413,18.6724,18.5556,18.579,95934.0
2016-07-06 14:30:00,23.87,23.96,23.79,23.89,157873.0,18.5868,18.6568,18.5245,18.6023,157873.0
2016-07-06 15:00:00,23.89,23.93,23.83,23.86,99341.0,18.6023,18.6335,18.5556,18.579,99341.0
2016-07-06 15:30:00,23.86,24.03,23.85,24.0,408811.0,18.579,18.7113,18.5712,18.688,408811.0
2016-07-07 09:30:00,24.16,24.5,24.08,24.47,152974.0,18.8126,19.0773,18.7503,19.054,152974.0
2016-07-07 10:00:00,24.46,24.64,24.4,24.62,85064.0,19.0462,19.1863,18.9994,19.1708,85064.0
2016-07-07 10:30:00,24.62,24.64,24.43,24.46,88085.0,19.1708,19.1863,19.0228,19.0462,88085.0
2016-07-07 11:00:00,24.45,24.45,24.26,24.27,265662.0,19.0384,19.0384,18.8904,18.8982,265662.0
2016-07-07 11:30:00,24.28,24.35,24.06,24.21,206895.0,18.906,18.9605,18.7347,18.8515,206895.0
2016-07-07 12:00:00,24.21,24.29,24.16,24.24,85413.0,18.8515,18.9138,18.8126,18.8749,85413.0
2016-07-07 12:30:00,24.24,24.32,24.14,24.14,44785.0,18.8749,18.9372,18.797,18.797,44785.0
2016-07-07 13:00:00,24.14,24.24,24.07,24.21,50363.0,18.797,18.8749,18.7425,18.8515,50363.0
2016-07-07 13:30:00,24.21,24.23,24.08,24.17,60071.0,18.8515,18.8671,18.7503,18.8204,60071.0
2016-07-07 14:00:00,24.17,24.17,23.98,24.01,116831.0,18.8204,18.8204,18.6724,18.6958,116831.0
2016-07-07 14:30:00,24.0,24.11,23.97,24.05,81082.0,18.688,18.7736,18.6646,18.7269,81082.0
2016-07-07 15:00:00,24.05,24.27,24.04,24.26,125547.0,18.7269,18.8982,18.7191,18.8904,125547.0
2016-07-07 15:30:00,24.26,24.32,24.21,24.3,315681.0,18.8904,18.9372,18.8515,18.9216,315681.0
2016-07-08 09:30:00,24.72,24.92,24.7,24.9,116467.0,19.2486,19.4044,19.233,19.3888,116467.0
2016-07-08 10:00:00,24.91,24.99,24.69,24.86,121922.0,19.3966,19.4589,19.2253,19.3576,121922.0
2016-07-08 10:30:00,24.87,24.99,24.86,24.92,74981.0,19.3654,19.4589,19.3576,19.4044,74981.0
2016-07-08 11:00:00,24.92,25.0,24.84,24.96,121692.0,19.4044,19.4666,19.3421,19.4355,121692.0
2016-07-08 11:30:00,24.96,25.03,24.91,24.97,78882.0,19.4355,19.49,19.3966,19.4433,78882.0
2016-07-08 12:00:00,24.96,25.1,24.95,25.07,118507.0,19.4355,19.5445,19.4277,19.5212,118507.0
2016-07-08 12:30:00,25.07,25.09,25.0,25.03,212321.0,19.5212,19.5367,19.4666,19.49,212321.0
2016-07-08 13:00:00,25.04,25.14,25.02,25.12,73746.0,19.4978,19.5757,19.4822,19.5601,73746.0
2016-07-08 13:30:00,25.14,25.14,25.07,25.1,64235.0,19.5757,19.5757,19.5212,19.5445,64235.0
2016-07-08 14:00:00,25.11,25.15,25.08,25.1,113935.0,19.5523,19.5834,19.5289,19.5445,113935.0
2016-07-08 14:30:00,25.1,25.16,25.08,25.1,127949.0,19.5445,19.5912,19.5289,19.5445,127949.0
2016-07-08 15:00:00,25.1,25.12,25.04,25.06,145245.0,19.5445,19.5601,19.4978,19.5134,145245.0
2016-07-08 15:30:00,25.06,25.08,25.0,25.02,457845.0,19.5134,19.5289,19.4666,19.4822,457845.0
2016-07-11 09:30:00,25.26,25.55,25.26,25.34,293669.0,19.6691,19.8949,19.6691,19.7314,293669.0
2016-07-11 10:00:00,25.35,25.45,25.2,25.26,355668.0,19.7392,19.817,19.6224,19.6691,355668.0
2016-07-11 10:30:00,25.26,25.33,25.26,25.28,179428.0,19.6691,19.7236,19.6691,19.6847,179428.0
2016-07-11 11:00:00,25.28,25.32,25.19,25.25,146080.0,19.6847,19.7158,19.6146,19.6613,146080.0
2016-07-11 11:30:00,25.25,25.29,25.19,25.23,69388.0,19.6613,19.6925,19.6146,19.6457,69388.0
2016-07-11 12:00:00,25.22,25.3,25.22,25.28,56312.0,19.638,19.7002,19.638,19.6847,56312.0
2016-07-11 12:30:00,25.28,25.32,25.22,25.25,238290.0,19.6847,19.7158,19.638,19.6613,238290.0
2016-07-11 13:00:00,25.25,25.37,25.24,25.37,76510.0,19.6613,19.7548,19.6535,19.7548,76510.0
2016-07-11 13:30:00,25.37,25.39,25.26,25.3,58493.0,19.7548,19.7703,19.6691,19.7002,58493.0
2016-07-11 14:00:00,25.28,25.31,25.24,25.28,105585.0,19.6847,19.708,19.6535,19.6847,105585.0
2016-07-11 14:30:00,25.28,25.32,25.26,25.27,78392.0,19.6847,19.7158,19.6691,19.6769,78392.0
2016-07-11 15:00:00,25.28,25.35,25.25,25.31,253858.0,19.6847,19.7392,19.6613,19.708,253858.0
2016-07-11 15:30:00,25.3,25.38,25.28,25.3,400760.0,19.7002,19.7625,19.6847,19.7002,400760.0
2016-07-12 09:30:00,25.69,25.91,25.64,25.69,157567.0,20.0039,20.1752,19.965,20.0039,157567.0
2016-07-12 10:00:00,25.7,25.78,25.61,25.69,95761.0,20.0117,20.074,19.9416,20.0039,95761.0
2016-07-12 10:30:00,25.7,25.85,25.69,25.8,77413.0,20.0117,20.1285,20.0039,20.0896,77413.0
2016-07-12 11:00:00,25.8,25.81,25.73,25.79,156873.0,20.0896,20.0974,20.0351,20.0818,156873.0
2016-07-12 11:30:00,25.8,25.81,25.75,25.78,83519.0,20.0896,20.0974,20.0506,20.074,83519.0
2016-07-12 12:00:00,25.78,25.84,25.78,25.8,84828.0,20.074,20.1207,20.074,20.0896,84828.0
2016-07-12 12:30:00,25.81,25.9,25.75,25.88,337954.0,20.0974,20.1674,20.0506,20.1519,337954.0
2016-07-12 13:00:00,25.88,25.9,25.82,25.83,75795.0,20.1519,20.1674,20.1052,20.1129,75795.0
2016-07-12 13:30:00,25.83,25.85,25.78,25.79,68370.0,20.1129,20.1285,20.074,20.0818,68370.0
2016-07-12 14:00:00,25.79,25.85,25.78,25.85,82990.0,20.0818,20.1285,20.074,20.1285,82990.0
2016-07-12 14:30:00,25.84,25.91,25.83,25.89,129264.0,20.1207,20.1752,20.1129,20.1597,129264.0
2016-07-12 15:00:00,25.89,25.96,25.85,25.96,243162.0,20.1597,20.2142,20.1285,20.2142,243162.0
2016-07-12 15:30:00,25.95,26.01,25.92,25.94,608857.0,20.2064,20.2531,20.183,20.1986,608857.0
2016-07-13 09:30:00,26.0,26.17,25.83,25.96,128897.0,20.2453,20.3777,20.1129,20.2142,128897.0
2016-07-13 10:00:00,25.99,26.13,25.94,25.95,87634.0,20.2375,20.3465,20.1986,20.2064,87634.0
2016-07-13 10:30:00,25.94,26.06,25.89,25.92,87096.0,20.1986,20.292,20.1597,20.183,87096.0
2016-07-13 11:00:00,25.92,25.95,25.76,25.76,45993.0,20.183,20.2064,20.0584,20.0584,45993.0
2016-07-13 11:30:00,25.75,25.8,25.68,25.79,35335.0,20.0506,20.0896,19.9961,20.0818,35335.0
2016-07-13 12:00:00,25.8,25.85,25.76,25.79,30490.0,20.0896,20.1285,20.0584,20.0818,30490.0
2016-07-13 12:30:00,25.79,25.85,25.75,25.85,24155.0,20.0818,20.1285,20.0506,20.1285,24155.0
2016-07-13 13:00:00,25.86,25.92,25.78,25.78,38205.0,20.1363,20.183,20.074,20.074,38205.0
2016-07-13 13:30:00,25.79,25.84,25.73,25.73,103546.0,20.0818,20.1207,20.0351,20.0351,103546.0
2016-07-13 14:00:00,25.74,25.79,25.71,25.77,92977.0,20.0429,20.0818,20.0195,20.0662,92977.0
2016-07-13 14:30:00,25.78,25.8,25.72,25.73,68192.0,20.074,20.0896,20.0273,20.0351,68192.0
2016-07-13 15:00:00,25.73,25.74,25.63,25.64,123180.0,20.0351,20.0429,19.9572,19.965,123180.0
2016-07-13 15:30:00,25.63,25.68,25.61,25.62,483662.0,19.9572,19.9961,19.9416,19.9494,483662.0
2016-07-14 09:30:00,25.9,25.93,25.57,25.64,97016.0,20.1674,20.1908,19.9105,19.965,97016.0
2016-07-14 10:00:00,25.66,25.78,25.65,25.72,72693.0,19.9806,20.074,19.9728,20.0273,72693.0
2016-07-14 10:30:00,25.73,25.8,25.68,25.71,87516.0,20.0351,20.0896,19.9961,20.0195,87516.0
2016-07-14 11:00:00,25.72,25.76,25.53,25.56,161376.0,20.0273,20.0584,19.8793,19.9027,161376.0
2016-07-14 11:30:00,25.56,25.66,25.52,25.66,71797.0,19.9027,19.9806,19.8716,19.9806,71797.0
2016-07-14 12:00:00,25.66,25.75,25.65,25.7,45434.0,19.9806,20.0506,19.9728,20.0117,45434.0
2016-07-14 12:30:00,25.71,25.8,25.69,25.77,26404.0,20.0195,20.0896,20.0039,20.0662,26404.0
2016-07-14 13:00:00,25.78,25.78,25.66,25.7,30163.0,20.074,20.074,19.9806,20.0117,30163.0
2016-07-14 13:30:00,25.7,25.71,25.66,25.7,37277.0,20.0117,20.0195,19.9806,20.0117,37277.0
2016-07-14 14:00:00,25.7,25.71,25.68,25.7,47070.0,20.0117,20.0195,19.9961,20.0117,47070.0
2016-07-14 14:30:00,25.7,25.73,25.67,25.67,55120.0,20.0117,20.0351,19.9884,19.9884,55120.0
2016-07-14 15:00:00,25.68,25.72,25.67,25.7,59871.0,19.9961,20.0273,19.9884,20.0117,59871.0
2016-07-14 15:30:00,25.69,25.71,25.6,25.6,310560.0,20.0039,20.0195,19.9338,19.9338,310560.0
2016-07-15 09:30:00,25.77,25.84,25.51,25.66,99655.0,20.0662,20.1207,19.8638,19.9806,99655.0
2016-07-15 10:00:00,25.65,25.65,25.46,25.54,138744.0,19.9728,19.9728,19.8248,19.8871,138744.0
2016-07-15 10:30:00,25.55,25.77,25.54,25.71,96134.0,19.8949,20.0662,19.8871,20.0195,96134.0
2016-07-15 11:00:00,25.71,25.73,25.56,25.61,59544.0,20.0195,20.0351,19.9027,19.9416,59544.0
2016-07-15 11:30:00,25.61,25.74,25.61,25.72,66220.0,19.9416,20.0429,19.9416,20.0273,66220.0
2016-07-15 12:00:00,25.72,25.75,25.67,25.74,80688.0,20.0273,20.0506,19.9884,20.0429,80688.0
2016-07-15 12:30:00,25.74,25.75,25.66,25.7,33595.0,20.0429,20.0506,19.9806,20.0117,33595.0
2016-07-15 13:00:00,25.7,25.73,25.67,25.69,42228.0,20.0117,20.0351,19.9884,20.0039,42228.0
2016-07-15 13:30:00,25.68,25.75,25.66,25.74,32240.0,19.9961,20.0506,19.9806,20.0429,32240.0
2016-07-15 14:00:00,25.75,25.75,25.67,25.71,34077.0,20.0506,20.0506,19.9884,20.0195,34077.0
2016-07-15 14:30:00,25.7,25.75,25.69,25.74,39079.0,20.0117,20.0506,20.0039,20.0429,39079.0
2016-07-15 15:00:00,25.73,25.75,25.68,25.75,54257.0,20.0351,20.0506,19.9961,20.0506,54257.0
2016-07-15 15:30:00,25.75,25.79,25.74,25.76,166233.0,20.0506,20.0818,20.0429,20.0584,166233.0
2016-07-18 09:30:00,25.48,25.79,25.41,25.79,98186.0,19.8404,20.0818,19.7859,20.0818,98186.0
2016-07-18 10:00:00,25.79,26.02,25.76,26.0,116205.0,20.0818,20.2609,20.0584,20.2453,116205.0
2016-07-18 10:30:00,26.0,26.05,25.82,25.86,78513.0,20.2453,20.2842,20.1052,20.1363,78513.0
2016-07-18 11:00:00,25.87,25.89,25.8,25.81,49973.0,20.1441,20.1597,20.0896,20.0974,49973.0
2016-07-18 11:30:00,25.8,25.87,25.77,25.87,34000.0,20.0896,20.1441,20.0662,20.1441,34000.0
2016-07-18 12:00:00,25.86,25.9,25.84,25.86,35101.0,20.1363,20.1674,20.1207,20.1363,35101.0
2016-07-18 12:30:00,25.87,25.9,25.84,25.89,53260.0,20.1441,20.1674,20.1207,20.1597,53260.0
2016-07-18 13:00:00,25.89,25.92,25.87,25.88,55313.0,20.1597,20.183,20.1441,20.1519,55313.0
2016-07-18 13:30:00,25.87,25.92,25.85,25.89,61771.0,20.1441,20.183,20.1285,20.1597,61771.0
2016-07-18 14:00:00,25.89,25.95,25.87,25.91,62472.0,20.1597,20.2064,20.1441,20.1752,62472.0
2016-07-18 14:30:00,25.91,25.96,25.88,25.96,47655.0,20.1752,20.2142,20.1519,20.2142,47655.0
2016-07-18 15:00:00,25.95,25.95,25.89,25.91,123923.0,20.2064,20.2064,20.1597,20.1752,123923.0
2016-07-18 15:30:00,25.91,25.94,25.88,25.93,195767.0,20.1752,20.1986,20.1519,20.1908,195767.0
2016-07-19 09:30:00,25.73,25.96,25.59,25.9,93029.0,20.0351,20.2142,19.9261,20.1674,93029.0
2016-07-19 10:00:00,25.91,25.99,25.86,25.93,186275.0,20.1752,20.2375,20.1363,20.1908,186275.0
2016-07-19 10:30:00,25.92,26.0,25.86,25.92,78993.0,20.183,20.2453,20.1363,20.183,78993.0
2016-07-19 11:00:00,25.92,25.98,25.83,25.88,109665.0,20.183,20.2297,20.1129,20.1519,109665.0
2016-07-19 11:30:00,25.88,25.9,25.82,25.84,50200.0,20.1519,20.1674,20.1052,20.1207,50200.0
2016-07-19 12:00:00,25.84,25.87,25.81,25.82,43907.0,20.1207,20.1441,20.0974,20.1052,43907.0
2016-07-19 12:30:00,25.81,25.9,25.81,25.9,30067.0,20.0974,20.1674,20.0974,20.1674,30067.0
2016-07-19 13:00:00,25.9,25.9,25.84,25.85,53135.0,20.1674,20.1674,20.1207,20.1285,53135.0
2016-07-19 13:30:00,25.85,25.88,25.81,25.87,48096.0,20.1285,20.1519,20.0974,20.1441,48096.0
2016-07-19 14:00:00,25.87,25.99,25.87,25.99,56842.0,20.1441,20.2375,20.1441,20.2375,56842.0
2016-07-19 14:30:00,25.98,26.05,25.91,25.99,120290.0,20.2297,20.2842,20.1752,20.2375,120290.0
2016-07-19 15:00:00,25.99,26.04,25.96,25.97,127179.0,20.2375,20.2765,20.2142,20.222,127179.0
2016-07-19 15:30:00,25.98,26.05,25.95,25.97,476390.0,20.2297,20.2842,20.2064,20.222,476390.0
2016-07-20 09:30:00,25.69,26.0,25.65,25.79,128103.0,20.0039,20.2453,19.9728,20.0818,128103.0
2016-07-20 10:00:00,25.79,26.09,25.78,25.97,327722.0,20.0818,20.3154,20.074,20.222,327722.0
2016-07-20 10:30:00,25.98,26.16,25.94,26.1,181810.0,20.2297,20.3699,20.1986,20.3232,181810.0
2016-07-20 11:00:00,26.1,26.25,26.05,26.23,101889.0,20.3232,20.44,20.2842,20.4244,101889.0
2016-07-20 11:30:00,26.23,26.27,26.19,26.21,82253.0,20.4244,20.4556,20.3933,20.4088,82253.0
2016-07-20 12:00:00,26.21,26.21,26.14,26.14,72845.0,20.4088,20.4088,20.3543,20.3543,72845.0
2016-07-20 12:30:00,26.14,26.19,26.11,26.18,49043.0,20.3543,20.3933,20.331,20.3855,49043.0
2016-07-20 13:00:00,26.18,26.21,26.14,26.16,64133.0,20.3855,20.4088,20.3543,20.3699,64133.0
2016-07-20 13:30:00,26.16,26.22,26.15,26.17,47708.0,20.3699,20.4166,20.3621,20.3777,47708.0
2016-07-20 14:00:00,26.18,26.22,26.15,26.22,69838.0,20.3855,20.4166,20.3621,20.4166,69838.0
2016-07-20 14:30:00,26.22,26.25,26.18,26.23,72918.0,20.4166,20.44,20.3855,20.4244,72918.0
2016-07-20 15:00:00,26.22,26.39,26.22,26.38,232418.0,20.4166,20.549,20.4166,20.5412,232418.0
2016-07-20 15:30:00,26.37,26.37,26.27,26.28,244473.0,20.5334,20.5334,20.4556,20.4633,244473.0
2016-07-21 09:30:00,26.27,26.4,26.22,26.33,78776.0,20.4556,20.5568,20.4166,20.5023,78776.0
2016-07-21 10:00:00,26.33,26.46,26.31,26.36,85783.0,20.5023,20.6035,20.4867,20.5256,85783.0
2016-07-21 10:30:00,26.36,26.46,26.32,26.39,87748.0,20.5256,20.6035,20.4945,20.549,87748.0
2016-07-21 11:00:00,26.39,26.39,26.23,26.25,112660.0,20.549,20.549,20.4244,20.44,112660.0
2016-07-21 11:30:00,26.24,26.24,26.09,26.14,57425.0,20.4322,20.4322,20.3154,20.3543,57425.0
2016-07-21 12:00:00,26.13,26.17,26.05,26.11,56026.0,20.3465,20.3777,20.2842,20.331,56026.0
2016-07-21 12:30:00,26.12,26.17,26.08,26.08,32991.0,20.3388,20.3777,20.3076,20.3076,32991.0
2016-07-21 13:00:00,26.08,26.09,25.98,26.03,78360.0,20.3076,20.3154,20.2297,20.2687,78360.0
2016-07-21 13:30:00,26.04,26.07,25.92,25.94,73357.0,20.2765,20.2998,20.183,20.1986,73357.0
2016-07-21 14:00:00,25.94,26.07,25.92,26.06,77009.0,20.1986,20.2998,20.183,20.292,77009.0
2016-07-21 14:30:00,26.05,26.11,26.03,26.11,42447.0,20.2842,20.331,20.2687,20.331,42447.0
2016-07-21 15:00:00,26.1,26.12,26.01,26.07,77013.0,20.3232,20.3388,20.2531,20.2998,77013.0
2016-07-21 15:30:00,26.07,26.14,26.06,26.08,221749.0,20.2998,20.3543,20.292,20.3076,221749.0
2016-07-22 09:30:00,21.06,21.23,20.43,20.63,4361233.0,16.3987,16.5311,15.9081,16.0639,4361233.0
2016-07-22 10:00:00,20.63,20.81,20.5,20.59,1572523.0,16.0639,16.204,15.9627,16.0327,1572523.0
2016-07-22 10:30:00,20.58,20.65,20.46,20.64,1271726.0,16.0249,16.0795,15.9315,16.0717,1271726.0
2016-07-22 11:00:00,20.64,21.24,20.6,21.19,1390267.0,16.0717,16.5389,16.0405,16.4999,1390267.0
2016-07-22 11:30:00,21.2,21.42,21.12,21.26,1081067.0,16.5077,16.679,16.4454,16.5544,1081067.0
2016-07-22 12:00:00,21.25,21.26,20.7,20.72,1260184.0,16.5467,16.5544,16.1184,16.134,1260184.0
2016-07-22 12:30:00,20.73,20.87,20.66,20.85,706608.0,16.1417,16.2508,16.0872,16.2352,706608.0
2016-07-22 13:00:00,20.84,20.84,20.48,20.5,866130.0,16.2274,16.2274,15.9471,15.9627,866130.0
2016-07-22 13:30:00,20.51,20.55,20.33,20.33,694051.0,15.9704,16.0016,15.8303,15.8303,694051.0
2016-07-22 14:00:00,20.34,20.38,20.07,20.09,987649.0,15.8381,15.8692,15.6278,15.6434,987649.0
2016-07-22 14:30:00,20.09,20.57,20.08,20.57,975979.0,15.6434,16.0172,15.6356,16.0172,975979.0
2016-07-22 15:00:00,20.57,20.64,20.42,20.57,1108026.0,16.0172,16.0717,15.9004,16.0172,1108026.0
2016-07-22 15:30:00,20.57,20.71,20.55,20.64,2222706.0,16.0172,16.1262,16.0016,16.0717,2222706.0
2016-07-25 09:30:00,20.64,20.75,20.31,20.6,688804.0,16.0717,16.1573,15.8147,16.0405,688804.0
2016-07-25 10:00:00,20.6,20.65,20.46,20.48,589550.0,16.0405,16.0795,15.9315,15.9471,589550.0
2016-07-25 10:30:00,20.48,20.66,20.48,20.62,327373.0,15.9471,16.0872,15.9471,16.0561,327373.0
2016-07-25 11:00:00,20.61,20.75,20.56,20.72,402578.0,16.0483,16.1573,16.0094,16.134,402578.0
2016-07-25 11:30:00,20.72,20.82,20.71,20.8,336435.0,16.134,16.2118,16.1262,16.1963,336435.0
2016-07-25 12:00:00,20.79,20.83,20.77,20.77,294050.0,16.1885,16.2196,16.1729,16.1729,294050.0
2016-07-25 12:30:00,20.77,20.8,20.74,20.78,223330.0,16.1729,16.1963,16.1495,16.1807,223330.0
2016-07-25 13:00:00,20.78,20.78,20.7,20.75,203786.0,16.1807,16.1807,16.1184,16.1573,203786.0
2016-07-25 13:30:00,20.74,20.75,20.71,20.73,105558.0,16.1495,16.1573,16.1262,16.1417,105558.0
2016-07-25 14:00:00,20.73,20.81,20.72,20.79,274778.0,16.1417,16.204,16.134,16.1885,274778.0
2016-07-25 14:30:00,20.78,20.86,20.76,20.83,250056.0,16.1807,16.243,16.1651,16.2196,250056.0
2016-07-25 15:00:00,20.83,20.84,20.75,20.8,411743.0,16.2196,16.2274,16.1573,16.1963,411743.0
2016-07-25 15:30:00,20.8,20.84,20.79,20.84,663552.0,16.1963,16.2274,16.1885,16.2274,663552.0
2016-07-26 09:30:00,20.84,21.11,20.77,21.06,246721.0,16.2274,16.4376,16.1729,16.3987,246721.0
2016-07-26 10:00:00,21.06,21.14,20.97,21.03,246654.0,16.3987,16.461,16.3286,16.3753,246654.0
2016-07-26 10:30:00,21.03,21.17,20.99,21.01,382173.0,16.3753,16.4844,16.3442,16.3598,382173.0
2016-07-26 11:00:00,20.99,21.08,20.99,21.01,252794.0,16.3442,16.4143,16.3442,16.3598,252794.0
2016-07-26 11:30:00,21.01,21.17,20.96,21.14,187399.0,16.3598,16.4844,16.3208,16.461,187399.0
2016-07-26 12:00:00,21.15,21.2,21.13,21.16,225658.0,16.4688,16.5077,16.4532,16.4766,225658.0
2016-07-26 12:30:00,21.16,21.19,21.1,21.12,145963.0,16.4766,16.4999,16.4299,16.4454,145963.0
2016-07-26 13:00:00,21.11,21.2,21.05,21.05,145085.0,16.4376,16.5077,16.3909,16.3909,145085.0
2016-07-26 13:30:00,21.05,21.12,21.04,21.07,138320.0,16.3909,16.4454,16.3831,16.4065,138320.0
2016-07-26 14:00:00,21.07,21.11,21.04,21.07,217067.0,16.4065,16.4376,16.3831,16.4065,217067.0
2016-07-26 14:30:00,21.06,21.15,21.06,21.11,186515.0,16.3987,16.4688,16.3987,16.4376,186515.0
2016-07-26 15:00:00,21.11,21.16,21.05,21.1,388671.0,16.4376,16.4766,16.3909,16.4299,388671.0
2016-07-26 15:30:00,21.1,21.13,21.1,21.11,646338.0,16.4299,16.4532,16.4299,16.4376,646338.0
2016-07-27 09:30:00,21.19,21.37,21.19,21.29,226690.0,16.4999,16.6401,16.4999,16.5778,226690.0
2016-07-27 10:00:00,21.29,21.44,21.26,21.34,222929.0,16.5778,16.6946,16.5544,16.6167,222929.0
2016-07-27 10:30:00,21.33,21.33,21.02,21.13,269359.0,16.6089,16.6089,16.3676,16.4532,269359.0
2016-07-27 11:00:00,21.13,21.25,21.12,21.17,179410.0,16.4532,16.5467,16.4454,16.4844,179410.0
2016-07-27 11:30:00,21.18,21.25,21.13,21.25,166012.0,16.4921,16.5467,16.4532,16.5467,166012.0
2016-07-27 12:00:00,21.25,21.25,21.17,21.21,108609.0,16.5467,16.5467,16.4844,16.5155,108609.0
2016-07-27 12:30:00,21.21,21.31,21.21,21.27,82753.0,16.5155,16.5934,16.5155,16.5622,82753.0
2016-07-27 13:00:00,21.27,21.31,21.23,21.23,95301.0,16.5622,16.5934,16.5311,16.5311,95301.0
2016-07-27 13:30:00,21.23,21.32,21.21,21.32,93132.0,16.5311,16.6012,16.5155,16.6012,93132.0
2016-07-27 14:00:00,21.31,21.33,21.16,21.25,94633.0,16.5934,16.6089,16.4766,16.5467,94633.0
2016-07-27 14:30:00,21.23,21.35,21.23,21.34,127929.0,16.5311,16.6245,16.5311,16.6167,127929.0
2016-07-27 15:00:00,21.34,21.39,21.32,21.37,173567.0,16.6167,16.6557,16.6012,16.6401,173567.0
2016-07-27 15:30:00,21.36,21.37,21.3,21.34,362693.0,16.6323,16.6401,16.5856,16.6167,362693.0
2016-07-28 09:30:00,21.28,21.67,21.17,21.65,516286.0,16.57,16.8737,16.4844,16.8581,516286.0
2016-07-28 10:00:00,21.67,21.69,21.41,21.53,278565.0,16.8737,16.8893,16.6712,16.7647,278565.0
2016-07-28 10:30:00,21.53,21.56,21.31,21.34,125564.0,16.7647,16.788,16.5934,16.6167,125564.0
2016-07-28 11:00:00,21.33,21.36,21.21,21.32,163427.0,16.6089,16.6323,16.5155,16.6012,163427.0
2016-07-28 11:30:00,21.32,21.34,21.26,21.29,100689.0,16.6012,16.6167,16.5544,16.5778,100689.0
2016-07-28 12:00:00,21.28,21.29,21.19,21.21,63464.0,16.57,16.5778,16.4999,16.5155,63464.0
2016-07-28 12:30:00,21.21,21.21,21.15,21.17,51111.0,16.5155,16.5155,16.4688,16.4844,51111.0
2016-07-28 13:00:00,21.17,21.19,21.13,21.18,74809.0,16.4844,16.4999,16.4532,16.4921,74809.0
2016-07-28 13:30:00,21.18,21.21,21.16,21.19,67906.0,16.4921,16.5155,16.4766,16.4999,67906.0
2016-07-28 14:00:00,21.19,21.26,21.18,21.21,101190.0,16.4999,16.5544,16.4921,16.5155,101190.0
2016-07-28 14:30:00,21.21,21.25,21.16,21.16,96068.0,16.5155,16.5467,16.4766,16.4766,96068.0
2016-07-28 15:00:00,21.16,21.21,21.15,21.18,85427.0,16.4766,16.5155,16.4688,16.4921,85427.0
2016-07-28 15:30:00,21.18,21.19,21.15,21.16,413446.0,16.4921,16.4999,16.4688,16.4766,413446.0
2016-07-29 09:30:00,21.02,21.03,20.69,20.76,218921.0,16.3676,16.3753,16.1106,16.1651,218921.0
2016-07-29 10:00:00,20.74,20.77,20.58,20.68,243743.0,16.1495,16.1729,16.0249,16.1028,243743.0
2016-07-29 10:30:00,20.67,20.81,20.64,20.76,205713.0,16.095,16.204,16.0717,16.1651,205713.0
2016-07-29 11:00:00,20.76,21.01,20.75,20.94,123500.0,16.1651,16.3598,16.1573,16.3053,123500.0
2016-07-29 11:30:00,20.93,20.96,20.88,20.93,189633.0,16.2975,16.3208,16.2585,16.2975,189633.0
2016-07-29 12:00:00,20.93,20.99,20.87,20.87,145683.0,16.2975,16.3442,16.2508,16.2508,145683.0
2016-07-29 12:30:00,20.88,20.91,20.76,20.84,168695.0,16.2585,16.2819,16.1651,16.2274,168695.0
2016-07-29 13:00:00,20.84,20.94,20.82,20.93,114535.0,16.2274,16.3053,16.2118,16.2975,114535.0
2016-07-29 13:30:00,20.93,21.05,20.91,21.0,174874.0,16.2975,16.3909,16.2819,16.352,174874.0
2016-07-29 14:00:00,21.0,21.0,20.9,20.9,96826.0,16.352,16.352,16.2741,16.2741,96826.0
2016-07-29 14:30:00,20.91,20.93,20.86,20.89,215168.0,16.2819,16.2975,16.243,16.2663,215168.0
2016-07-29 15:00:00,20.9,20.91,20.8,20.8,159990.0,16.2741,16.2819,16.1963,16.1963,159990.0
2016-07-29 15:30:00,20.8,20.92,20.8,20.88,405327.0,16.1963,16.2897,16.1963,16.2585,405327.0
2016-08-01 09:30:00,20.88,21.02,20.77,20.88,139074.0,16.2585,16.3676,16.1729,16.2585,139074.0
2016-08-01 10:00:00,20.87,21.19,20.83,21.07,198282.0,16.2508,16.4999,16.2196,16.4065,198282.0
2016-08-01 10:30:00,21.07,21.08,20.91,21.01,133793.0,16.4065,16.4143,16.2819,16.3598,133793.0
2016-08-01 11:00:00,21.0,21.19,20.99,21.08,161898.0,16.352,16.4999,16.3442,16.4143,161898.0
2016-08-01 11:30:00,21.08,21.11,21.02,21.05,116495.0,16.4143,16.4376,16.3676,16.3909,116495.0
2016-08-01 12:00:00,21.04,21.06,20.88,20.92,114414.0,16.3831,16.3987,16.2585,16.2897,114414.0
2016-08-01 12:30:00,20.92,20.95,20.86,20.88,92969.0,16.2897,16.3131,16.243,16.2585,92969.0
2016-08-01 13:00:00,20.88,20.89,20.82,20.88,125543.0,16.2585,16.2663,16.2118,16.2585,125543.0
2016-08-01 13:30:00,20.87,20.88,20.82,20.88,79833.0,16.2508,16.2585,16.2118,16.2585,79833.0
2016-08-01 14:00:00,20.88,20.93,20.81,20.83,105410.0,16.2585,16.2975,16.204,16.2196,105410.0
2016-08-01 14:30:00,20.83,20.86,20.82,20.86,132054.0,16.2196,16.243,16.2118,16.243,132054.0
2016-08-01 15:00:00,20.85,20.93,20.83,20.87,165667.0,16.2352,16.2975,16.2196,16.2508,165667.0
2016-08-01 15:30:00,20.86,20.91,20.81,20.86,381330.0,16.243,16.2819,16.204,16.243,381330.0
2016-08-02 09:30:00,21.08,21.08,20.29,20.59,392717.0,16.4143,16.4143,15.7991,16.0327,392717.0
2016-08-02 10:00:00,20.59,20.83,20.34,20.83,461923.0,16.0327,16.2196,15.8381,16.2196,461923.0
2016-08-02 10:30:00,20.82,20.99,20.8,20.85,330949.0,16.2118,16.3442,16.1963,16.2352,330949.0
2016-08-02 11:00:00,20.85,20.92,20.75,20.76,327808.0,16.2352,16.2897,16.1573,16.1651,327808.0
2016-08-02 11:30:00,20.76,20.79,20.65,20.72,274605.0,16.1651,16.1885,16.0795,16.134,274605.0
2016-08-02 12:00:00,20.71,20.82,20.69,20.75,160814.0,16.1262,16.2118,16.1106,16.1573,160814.0
2016-08-02 12:30:00,20.73,20.75,20.6,20.61,139999.0,16.1417,16.1573,16.0405,16.0483,139999.0
2016-08-02 13:00:00,20.62,20.62,20.4,20.5,192214.0,16.0561,16.0561,15.8848,15.9627,192214.0
2016-08-02 13:30:00,20.51,20.51,20.37,20.4,129926.0,15.9704,15.9704,15.8614,15.8848,129926.0
2016-08-02 14:00:00,20.39,20.59,20.38,20.57,162912.0,15.877,16.0327,15.8692,16.0172,162912.0
2016-08-02 14:30:00,20.57,20.68,20.52,20.65,167606.0,16.0172,16.1028,15.9782,16.0795,167606.0
2016-08-02 15:00:00,20.64,20.73,20.6,20.71,241528.0,16.0717,16.1417,16.0405,16.1262,241528.0
2016-08-02 15:30:00,20.72,20.78,20.68,20.69,467710.0,16.134,16.1807,16.1028,16.1106,467710.0
2016-08-03 09:30:00,20.63,20.74,20.55,20.73,119262.0,16.0639,16.1495,16.0016,16.1417,119262.0
2016-08-03 10:00:00,20.73,20.75,20.62,20.72,120466.0,16.1417,16.1573,16.0561,16.134,120466.0
2016-08-03 10:30:00,20.71,20.76,20.63,20.65,148206.0,16.1262,16.1651,16.0639,16.0795,148206.0
2016-08-03 11:00:00,20.66,20.7,20.56,20.69,98776.0,16.0872,16.1184,16.0094,16.1106,98776.0
2016-08-03 11:30:00,20.68,20.86,20.68,20.85,148580.0,16.1028,16.243,16.1028,16.2352,148580.0
2016-08-03 12:00:00,20.86,20.97,20.85,20.91,117113.0,16.243,16.3286,16.2352,16.2819,117113.0
2016-08-03 12:30:00,20.92,21.04,20.9,21.04,101123.0,16.2897,16.3831,16.2741,16.3831,101123.0
2016-08-03 13:00:00,21.04,21.07,21.01,21.05,76293.0,16.3831,16.4065,16.3598,16.3909,76293.0
2016-08-03 13:30:00,21.05,21.11,20.98,21.02,99731.0,16.3909,16.4376,16.3364,16.3676,99731.0
2016-08-03 14:00:00,21.02,21.1,20.99,21.02,132393.0,16.3676,16.4299,16.3442,16.3676,132393.0
2016-08-03 14:30:00,21.02,21.05,20.96,20.99,114519.0,16.3676,16.3909,16.3208,16.3442,114519.0
2016-08-03 15:00:00,21.0,21.1,20.98,21.09,175643.0,16.352,16.4299,16.3364,16.4221,175643.0
2016-08-03 15:30:00,21.09,21.09,21.05,21.09,430328.0,16.4221,16.4221,16.3909,16.4221,430328.0
2016-08-04 09:30:00,21.21,21.34,21.02,21.03,155216.0,16.5155,16.6167,16.3676,16.3753,155216.0
2016-08-04 10:00:00,21.03,21.06,20.97,21.04,103234.0,16.3753,16.3987,16.3286,16.3831,103234.0
2016-08-04 10:30:00,21.05,21.1,20.95,21.02,178285.0,16.3909,16.4299,16.3131,16.3676,178285.0
2016-08-04 11:00:00,21.01,21.07,20.95,21.02,178046.0,16.3598,16.4065,16.3131,16.3676,178046.0
2016-08-04 11:30:00,21.02,21.08,21.01,21.05,148208.0,16.3676,16.4143,16.3598,16.3909,148208.0
2016-08-04 12:00:00,21.05,21.14,21.03,21.07,140211.0,16.3909,16.461,16.3753,16.4065,140211.0
2016-08-04 12:30:00,21.07,21.12,21.02,21.03,112426.0,16.4065,16.4454,16.3676,16.3753,112426.0
2016-08-04 13:00:00,21.03,21.03,20.88,20.88,98554.0,16.3753,16.3753,16.2585,16.2585,98554.0
2016-08-04 13:30:00,20.89,20.94,20.88,20.93,87734.0,16.2663,16.3053,16.2585,16.2975,87734.0
2016-08-04 14:00:00,20.93,20.93,20.83,20.86,102824.0,16.2975,16.2975,16.2196,16.243,102824.0
2016-08-04 14:30:00,20.87,20.94,20.86,20.91,94467.0,16.2508,16.3053,16.243,16.2819,94467.0
2016-08-04 15:00:00,20.91,20.92,20.89,20.92,84855.0,16.2819,16.2897,16.2663,16.2897,84855.0
2016-08-04 15:30:00,20.92,20.97,20.84,20.84,504930.0,16.2897,16.3286,16.2274,16.2274,504930.0
2016-08-05 09:30:00,21.05,21.11,20.89,21.1,146333.0,16.3909,16.4376,16.2663,16.4299,146333.0
2016-08-05 10:00:00,21.1,21.18,21.06,21.08,114148.0,16.4299,16.4921,16.3987,16.4143,114148.0
2016-08-05 10:30:00,21.08,21.11,21.05,21.1,103565.0,16.4143,16.4376,16.3909,16.4299,103565.0
2016-08-05 11:00:00,21.1,21.21,21.09,21.21,111948.0,16.4299,16.5155,16.4221,16.5155,111948.0
2016-08-05 11:30:00,21.21,21.23,21.16,21.17,119116.0,16.5155,16.5311,16.4766,16.4844,119116.0
2016-08-05 12:00:00,21.18,21.18,21.1,21.11,92822.0,16.4921,16.4921,16.4299,16.4376,92822.0
2016-08-05 12:30:00,21.12,21.14,21.03,21.04,87424.0,16.4454,16.461,16.3753,16.3831,87424.0
2016-08-05 13:00:00,21.05,21.08,21.01,21.01,83374.0,16.3909,16.4143,16.3598,16.3598,83374.0
2016-08-05 13:30:00,21.02,21.04,21.0,21.01,81212.0,16.3676,16.3831,16.352,16.3598,81212.0
2016-08-05 14:00:00,21.01,21.03,20.94,20.97,102916.0,16.3598,16.3753,16.3053,16.3286,102916.0
2016-08-05 14:30:00,20.97,20.99,20.94,20.95,117308.0,16.3286,16.3442,16.3053,16.3131,117308.0
2016-08-05 15:00:00,20.95,20.96,20.86,20.88,151614.0,16.3131,16.3208,16.243,16.2585,151614.0
2016-08-05 15:30:00,20.88,20.89,20.8,20.83,681442.0,16.2585,16.2663,16.1963,16.2196,681442.0
2016-08-08 09:30:00,20.67,20.85,20.64,20.73,97061.0,16.2487,16.3902,16.2251,16.2958,97061.0
2016-08-08 10:00:00,20.73,20.85,20.72,20.77,94983.0,16.2958,16.3902,16.288,16.3273,94983.0
2016-08-08 10:30:00,20.77,20.82,20.75,20.79,80957.0,16.3273,16.3666,16.3116,16.343,80957.0
2016-08-08 11:00:00,20.79,20.86,20.79,20.82,80783.0,16.343,16.398,16.343,16.3666,80783.0
2016-08-08 11:30:00,20.83,20.85,20.8,20.83,57278.0,16.3745,16.3902,16.3509,16.3745,57278.0
2016-08-08 12:00:00,20.83,20.85,20.79,20.8,104713.0,16.3745,16.3902,16.343,16.3509,104713.0
2016-08-08 12:30:00,20.8,20.95,20.79,20.95,133088.0,16.3509,16.4688,16.343,16.4688,133088.0
2016-08-08 13:00:00,20.94,20.98,20.93,20.97,45343.0,16.4609,16.4924,16.4531,16.4845,45343.0
2016-08-08 13:30:00,20.96,20.98,20.94,20.96,61858.0,16.4766,16.4924,16.4609,16.4766,61858.0
2016-08-08 14:00:00,20.95,20.96,20.86,20.87,108083.0,16.4688,16.4766,16.398,16.4059,108083.0
2016-08-08 14:30:00,20.86,20.9,20.86,20.89,161761.0,16.398,16.4295,16.398,16.4216,161761.0
2016-08-08 15:00:00,20.89,20.94,20.87,20.93,76924.0,16.4216,16.4609,16.4059,16.4531,76924.0
2016-08-08 15:30:00,20.93,20.96,20.89,20.96,298706.0,16.4531,16.4766,16.4216,16.4766,298706.0
2016-08-09 09:30:00,21.03,21.21,20.97,21.14,139896.0,16.5317,16.6732,16.4845,16.6181,139896.0
2016-08-09 10:00:00,21.14,21.19,21.02,21.14,126972.0,16.6181,16.6574,16.5238,16.6181,126972.0
2016-08-09 10:30:00,21.14,21.19,21.06,21.12,96490.0,16.6181,16.6574,16.5553,16.6024,96490.0
2016-08-09 11:00:00,21.12,21.19,21.07,21.09,92550.0,16.6024,16.6574,16.5631,16.5788,92550.0
2016-08-09 11:30:00,21.09,21.15,21.09,21.14,58479.0,16.5788,16.626,16.5788,16.6181,58479.0
2016-08-09 12:00:00,21.13,21.15,21.06,21.07,50916.0,16.6103,16.626,16.5553,16.5631,50916.0
2016-08-09 12:30:00,21.07,21.08,21.01,21.02,44795.0,16.5631,16.571,16.516,16.5238,44795.0
2016-08-09 13:00:00,21.02,21.06,21.01,21.03,63481.0,16.5238,16.5553,16.516,16.5317,63481.0
2016-08-09 13:30:00,21.03,21.04,20.99,21.02,42919.0,16.5317,16.5395,16.5002,16.5238,42919.0
2016-08-09 14:00:00,21.01,21.03,21.0,21.01,54074.0,16.516,16.5317,16.5081,16.516,54074.0
2016-08-09 14:30:00,21.01,21.03,20.97,20.99,56420.0,16.516,16.5317,16.4845,16.5002,56420.0
2016-08-09 15:00:00,20.98,21.05,20.98,21.05,71034.0,16.4924,16.5474,16.4924,16.5474,71034.0
2016-08-09 15:30:00,21.05,21.06,21.0,21.0,182124.0,16.5474,16.5553,16.5081,16.5081,182124.0
2016-08-10 09:30:00,21.09,21.09,20.98,21.02,70858.0,16.5788,16.5788,16.4924,16.5238,70858.0
2016-08-10 10:00:00,21.01,21.06,20.96,21.0,117666.0,16.516,16.5553,16.4766,16.5081,117666.0
2016-08-10 10:30:00,20.99,21.09,20.92,20.94,91174.0,16.5002,16.5788,16.4452,16.4609,91174.0
2016-08-10 11:00:00,20.94,20.97,20.68,20.71,140225.0,16.4609,16.4845,16.2565,16.2801,140225.0
2016-08-10 11:30:00,20.71,20.72,20.66,20.69,105434.0,16.2801,16.288,16.2408,16.2644,105434.0
2016-08-10 12:00:00,20.69,20.79,20.68,20.76,52337.0,16.2644,16.343,16.2565,16.3194,52337.0
2016-08-10 12:30:00,20.77,20.79,20.75,20.79,33679.0,16.3273,16.343,16.3116,16.343,33679.0
2016-08-10 13:00:00,20.79,20.81,20.73,20.73,41857.0,16.343,16.3587,16.2958,16.2958,41857.0
2016-08-10 13:30:00,20.73,20.77,20.69,20.69,61377.0,16.2958,16.3273,16.2644,16.2644,61377.0
2016-08-10 14:00:00,20.69,20.73,20.65,20.67,81524.0,16.2644,16.2958,16.233,16.2487,81524.0
2016-08-10 14:30:00,20.66,20.68,20.63,20.68,64557.0,16.2408,16.2565,16.2172,16.2565,64557.0
2016-08-10 15:00:00,20.68,20.8,20.65,20.72,346564.0,16.2565,16.3509,16.233,16.288,346564.0
2016-08-10 15:30:00,20.72,20.72,20.66,20.67,296796.0,16.288,16.288,16.2408,16.2487,296796.0
2016-08-11 09:30:00,20.76,20.76,20.59,20.61,142166.0,16.3194,16.3194,16.1858,16.2015,142166.0
2016-08-11 10:00:00,20.61,20.63,20.48,20.51,171623.0,16.2015,16.2172,16.0993,16.1229,171623.0
2016-08-11 10:30:00,20.52,20.55,20.45,20.48,293279.0,16.1308,16.1543,16.0757,16.0993,293279.0
2016-08-11 11:00:00,20.48,20.56,20.44,20.52,242825.0,16.0993,16.1622,16.0679,16.1308,242825.0
2016-08-11 11:30:00,20.52,20.63,20.51,20.62,162530.0,16.1308,16.2172,16.1229,16.2094,162530.0
2016-08-11 12:00:00,20.63,20.71,20.58,20.67,206189.0,16.2172,16.2801,16.1779,16.2487,206189.0
2016-08-11 12:30:00,20.67,20.75,20.64,20.75,103920.0,16.2487,16.3116,16.2251,16.3116,103920.0
2016-08-11 13:00:00,20.75,20.77,20.72,20.74,56743.0,16.3116,16.3273,16.288,16.3037,56743.0
2016-08-11 13:30:00,20.73,20.78,20.72,20.75,135266.0,16.2958,16.3351,16.288,16.3116,135266.0
2016-08-11 14:00:00,20.75,20.75,20.69,20.71,136655.0,16.3116,16.3116,16.2644,16.2801,136655.0
2016-08-11 14:30:00,20.71,20.76,20.69,20.72,131036.0,16.2801,16.3194,16.2644,16.288,131036.0
2016-08-11 15:00:00,20.71,20.77,20.62,20.63,280436.0,16.2801,16.3273,16.2094,16.2172,280436.0
2016-08-11 15:30:00,20.62,20.74,20.6,20.67,423832.0,16.2094,16.3037,16.1936,16.2487,423832.0
2016-08-12 09:30:00,20.67,20.81,20.64,20.72,176222.0,16.2487,16.3587,16.2251,16.288,176222.0
2016-08-12 10:00:00,20.73,20.74,20.48,20.57,209099.0,16.2958,16.3037,16.0993,16.1701,209099.0
2016-08-12 10:30:00,20.56,20.68,20.56,20.57,68518.0,16.1622,16.2565,16.1622,16.1701,68518.0
2016-08-12 11:00:00,20.58,20.59,20.48,20.5,62320.0,16.1779,16.1858,16.0993,16.115,62320.0
2016-08-12 11:30:00,20.5,20.5,20.26,20.26,98665.0,16.115,16.115,15.9264,15.9264,98665.0
2016-08-12 12:00:00,20.26,20.28,20.13,20.15,230729.0,15.9264,15.9421,15.8242,15.8399,230729.0
2016-08-12 12:30:00,20.15,20.15,19.99,20.06,267776.0,15.8399,15.8399,15.7141,15.7692,267776.0
2016-08-12 13:00:00,20.06,20.12,20.06,20.07,146691.0,15.7692,15.8163,15.7692,15.777,146691.0
2016-08-12 13:30:00,20.08,20.09,20.04,20.07,141000.0,15.7849,15.7927,15.7534,15.777,141000.0
2016-08-12 14:00:00,20.06,20.18,20.05,20.14,169492.0,15.7692,15.8635,15.7613,15.832,169492.0
2016-08-12 14:30:00,20.14,20.19,20.11,20.12,135517.0,15.832,15.8713,15.8085,15.8163,135517.0
2016-08-12 15:00:00,20.12,20.12,20.02,20.05,272502.0,15.8163,15.8163,15.7377,15.7613,272502.0
2016-08-12 15:30:00,20.05,20.09,20.03,20.04,526215.0,15.7613,15.7927,15.7456,15.7534,526215.0
2016-08-15 09:30:00,20.1,20.25,20.04,20.25,186087.0,15.8006,15.9185,15.7534,15.9185,186087.0
2016-08-15 10:00:00,20.25,20.29,20.19,20.24,178514.0,15.9185,15.95,15.8713,15.9107,178514.0
2016-08-15 10:30:00,20.25,20.34,20.24,20.32,232080.0,15.9185,15.9893,15.9107,15.9735,232080.0
2016-08-15 11:00:00,20.32,20.48,20.31,20.43,159401.0,15.9735,16.0993,15.9657,16.06,159401.0
2016-08-15 11:30:00,20.44,20.54,20.43,20.54,89711.0,16.0679,16.1465,16.06,16.1465,89711.0
2016-08-15 12:00:00,20.53,20.75,20.52,20.75,128360.0,16.1386,16.3116,16.1308,16.3116,128360.0
2016-08-15 12:30:00,20.74,20.86,20.72,20.83,142971.0,16.3037,16.398,16.288,16.3745,142971.0
2016-08-15 13:00:00,20.82,20.82,20.74,20.76,88879.0,16.3666,16.3666,16.3037,16.3194,88879.0
2016-08-15 13:30:00,20.76,20.76,20.68,20.7,75751.0,16.3194,16.3194,16.2565,16.2723,75751.0
2016-08-15 14:00:00,20.69,20.71,20.64,20.69,73075.0,16.2644,16.2801,16.2251,16.2644,73075.0
2016-08-15 14:30:00,20.69,20.71,20.67,20.67,66371.0,16.2644,16.2801,16.2487,16.2487,66371.0
2016-08-15 15:00:00,20.67,20.68,20.62,20.62,96180.0,16.2487,16.2565,16.2094,16.2094,96180.0
2016-08-15 15:30:00,20.62,20.71,20.61,20.7,595346.0,16.2094,16.2801,16.2015,16.2723,595346.0
2016-08-16 09:30:00,20.7,20.75,20.54,20.71,63996.0,16.2723,16.3116,16.1465,16.2801,63996.0
2016-08-16 10:00:00,20.71,20.72,20.54,20.54,52091.0,16.2801,16.288,16.1465,16.1465,52091.0
2016-08-16 10:30:00,20.55,20.58,20.5,20.51,39651.0,16.1543,16.1779,16.115,16.1229,39651.0
2016-08-16 11:00:00,20.52,20.57,20.51,20.52,74784.0,16.1308,16.1701,16.1229,16.1308,74784.0
2016-08-16 11:30:00,20.51,20.62,20.51,20.62,43940.0,16.1229,16.2094,16.1229,16.2094,43940.0
2016-08-16 12:00:00,20.62,20.65,20.57,20.59,52582.0,16.2094,16.233,16.1701,16.1858,52582.0
2016-08-16 12:30:00,20.58,20.62,20.57,20.61,32354.0,16.1779,16.2094,16.1701,16.2015,32354.0
2016-08-16 13:00:00,20.61,20.66,20.59,20.62,118670.0,16.2015,16.2408,16.1858,16.2094,118670.0
2016-08-16 13:30:00,20.62,20.64,20.6,20.62,30822.0,16.2094,16.2251,16.1936,16.2094,30822.0
2016-08-16 14:00:00,20.62,20.63,20.5,20.55,100285.0,16.2094,16.2172,16.115,16.1543,100285.0
2016-08-16 14:30:00,20.55,20.55,20.45,20.51,91307.0,16.1543,16.1543,16.0757,16.1229,91307.0
2016-08-16 15:00:00,20.51,20.51,20.44,20.46,77340.0,16.1229,16.1229,16.0679,16.0836,77340.0
2016-08-16 15:30:00,20.45,20.46,20.37,20.38,338696.0,16.0757,16.0836,16.0128,16.0207,338696.0
2016-08-17 09:30:00,20.39,20.48,20.08,20.08,112353.0,16.0286,16.0993,15.7849,15.7849,112353.0
2016-08-17 10:00:00,20.09,20.22,20.05,20.2,112295.0,15.7927,15.8949,15.7613,15.8792,112295.0
2016-08-17 10:30:00,20.21,20.28,20.15,20.25,111067.0,15.8871,15.9421,15.8399,15.9185,111067.0
2016-08-17 11:00:00,20.25,20.27,20.18,20.19,65738.0,15.9185,15.9342,15.8635,15.8713,65738.0
2016-08-17 11:30:00,20.19,20.21,20.14,20.17,94059.0,15.8713,15.8871,15.832,15.8556,94059.0
2016-08-17 12:00:00,20.17,20.22,20.14,20.21,38009.0,15.8556,15.8949,15.832,15.8871,38009.0
2016-08-17 12:30:00,20.22,20.35,20.21,20.35,49427.0,15.8949,15.9971,15.8871,15.9971,49427.0
2016-08-17 13:00:00,20.34,20.38,20.34,20.35,39215.0,15.9893,16.0207,15.9893,15.9971,39215.0
2016-08-17 13:30:00,20.36,20.41,20.29,20.3,52915.0,16.005,16.0443,15.95,15.9578,52915.0
2016-08-17 14:00:00,20.28,20.43,20.22,20.37,71710.0,15.9421,16.06,15.8949,16.0128,71710.0
2016-08-17 14:30:00,20.37,20.37,20.33,20.35,43794.0,16.0128,16.0128,15.9814,15.9971,43794.0
2016-08-17 15:00:00,20.35,20.35,20.26,20.31,68891.0,15.9971,15.9971,15.9264,15.9657,68891.0
2016-08-17 15:30:00,20.32,20.38,20.31,20.36,178937.0,15.9735,16.0207,15.9657,16.005,178937.0
2016-08-18 09:30:00,20.44,20.44,20.24,20.29,47983.0,16.0679,16.0679,15.9107,15.95,47983.0
2016-08-18 10:00:00,20.29,20.36,20.26,20.32,43467.0,15.95,16.005,15.9264,15.9735,43467.0
2016-08-18 10:30:00,20.32,20.48,20.31,20.46,65589.0,15.9735,16.0993,15.9657,16.0836,65589.0
2016-08-18 11:00:00,20.46,20.47,20.38,20.38,48660.0,16.0836,16.0915,16.0207,16.0207,48660.0
2016-08-18 11:30:00,20.38,20.48,20.36,20.43,71282.0,16.0207,16.0993,16.005,16.06,71282.0
2016-08-18 12:00:00,20.44,20.44,20.39,20.39,41380.0,16.0679,16.0679,16.0286,16.0286,41380.0
2016-08-18 12:30:00,20.38,20.38,20.32,20.32,34204.0,16.0207,16.0207,15.9735,15.9735,34204.0
2016-08-18 13:00:00,20.32,20.4,20.32,20.39,37401.0,15.9735,16.0364,15.9735,16.0286,37401.0
2016-08-18 13:30:00,20.39,20.43,20.39,20.41,55283.0,16.0286,16.06,16.0286,16.0443,55283.0
2016-08-18 14:00:00,20.4,20.45,20.4,20.44,53674.0,16.0364,16.0757,16.0364,16.0679,53674.0
2016-08-18 14:30:00,20.45,20.49,20.41,20.48,91568.0,16.0757,16.1072,16.0443,16.0993,91568.0
2016-08-18 15:00:00,20.48,20.65,20.46,20.65,302665.0,16.0993,16.233,16.0836,16.233,302665.0
2016-08-18 15:30:00,20.64,20.69,20.56,20.6,313290.0,16.2251,16.2644,16.1622,16.1936,313290.0
2016-08-19 09:30:00,20.52,20.67,20.42,20.63,118439.0,16.1308,16.2487,16.0522,16.2172,118439.0
2016-08-19 10:00:00,20.63,20.74,20.63,20.74,45358.0,16.2172,16.3037,16.2172,16.3037,45358.0
2016-08-19 10:30:00,20.73,20.77,20.71,20.75,45980.0,16.2958,16.3273,16.2801,16.3116,45980.0
2016-08-19 11:00:00,20.75,20.83,20.71,20.82,40979.0,16.3116,16.3745,16.2801,16.3666,40979.0
2016-08-19 11:30:00,20.82,20.96,20.81,20.95,159036.0,16.3666,16.4766,16.3587,16.4688,159036.0
2016-08-19 12:00:00,20.95,21.2,20.94,21.15,270871.0,16.4688,16.6653,16.4609,16.626,270871.0
2016-08-19 12:30:00,21.16,21.17,20.99,21.01,87120.0,16.6339,16.6417,16.5002,16.516,87120.0
2016-08-19 13:00:00,21.01,21.17,21.0,21.15,171807.0,16.516,16.6417,16.5081,16.626,171807.0
2016-08-19 13:30:00,21.14,21.15,21.09,21.11,155685.0,16.6181,16.626,16.5788,16.5946,155685.0
2016-08-19 14:00:00,21.1,21.17,21.09,21.12,173760.0,16.5867,16.6417,16.5788,16.6024,173760.0
2016-08-19 14:30:00,21.12,21.18,21.11,21.18,137460.0,16.6024,16.6496,16.5946,16.6496,137460.0
2016-08-19 15:00:00,21.17,21.25,21.14,21.25,310479.0,16.6417,16.7046,16.6181,16.7046,310479.0
2016-08-19 15:30:00,21.25,21.38,21.24,21.33,606939.0,16.7046,16.8068,16.6968,16.7675,606939.0
2016-08-22 09:30:00,21.12,21.19,21.0,21.18,97239.0,16.6024,16.6574,16.5081,16.6496,97239.0
2016-08-22 10:00:00,21.18,21.26,21.09,21.2,75232.0,16.6496,16.7125,16.5788,16.6653,75232.0
2016-08-22 10:30:00,21.2,21.29,21.17,21.27,59122.0,16.6653,16.7361,16.6417,16.7203,59122.0
2016-08-22 11:00:00,21.26,21.29,21.21,21.21,190598.0,16.7125,16.7361,16.6732,16.6732,190598.0
2016-08-22 11:30:00,21.2,21.36,21.2,21.35,83783.0,16.6653,16.7911,16.6653,16.7832,83783.0
2016-08-22 12:00:00,21.35,21.42,21.29,21.36,81334.0,16.7832,16.8383,16.7361,16.7911,81334.0
2016-08-22 12:30:00,21.35,21.47,21.34,21.45,118227.0,16.7832,16.8776,16.7754,16.8618,118227.0
2016-08-22 13:00:00,21.44,21.44,21.2,21.23,87601.0,16.854,16.854,16.6653,16.6889,87601.0
2016-08-22 13:30:00,21.23,21.3,21.23,21.25,49461.0,16.6889,16.7439,16.6889,16.7046,49461.0
2016-08-22 14:00:00,21.25,21.3,21.24,21.3,54931.0,16.7046,16.7439,16.6968,16.7439,54931.0
2016-08-22 14:30:00,21.3,21.37,21.29,21.36,107860.0,16.7439,16.7989,16.7361,16.7911,107860.0
2016-08-22 15:00:00,21.35,21.38,21.35,21.38,40604.0,16.7832,16.8068,16.7832,16.8068,40604.0
2016-08-22 15:30:00,21.38,21.41,21.36,21.4,427809.0,16.8068,16.8304,16.7911,16.8225,427809.0
2016-08-23 09:30:00,21.56,21.77,21.5,21.51,181520.0,16.9483,17.1134,16.9011,16.909,181520.0
2016-08-23 10:00:00,21.51,21.62,21.5,21.61,157662.0,16.909,16.9955,16.9011,16.9876,157662.0
2016-08-23 10:30:00,21.61,21.67,21.58,21.64,77528.0,16.9876,17.0348,16.964,17.0112,77528.0
2016-08-23 11:00:00,21.64,21.65,21.55,21.61,80190.0,17.0112,17.0191,16.9404,16.9876,80190.0
2016-08-23 11:30:00,21.61,21.67,21.59,21.62,80353.0,16.9876,17.0348,16.9719,16.9955,80353.0
2016-08-23 12:00:00,21.62,21.67,21.58,21.67,53191.0,16.9955,17.0348,16.964,17.0348,53191.0
2016-08-23 12:30:00,21.66,21.71,21.64,21.66,69566.0,17.0269,17.0662,17.0112,17.0269,69566.0
2016-08-23 13:00:00,21.65,21.69,21.64,21.69,62028.0,17.0191,17.0505,17.0112,17.0505,62028.0
2016-08-23 13:30:00,21.69,21.75,21.66,21.69,103098.0,17.0505,17.0977,17.0269,17.0505,103098.0
2016-08-23 14:00:00,21.68,21.69,21.65,21.69,81231.0,17.0426,17.0505,17.0191,17.0505,81231.0
2016-08-23 14:30:00,21.69,21.69,21.65,21.66,68636.0,17.0505,17.0505,17.0191,17.0269,68636.0
2016-08-23 15:00:00,21.66,21.7,21.66,21.69,130286.0,17.0269,17.0584,17.0269,17.0505,130286.0
2016-08-23 15:30:00,21.69,21.7,21.65,21.66,265212.0,17.0505,17.0584,17.0191,17.0269,265212.0
2016-08-24 09:30:00,21.56,21.7,21.55,21.66,119535.0,16.9483,17.0584,16.9404,17.0269,119535.0
2016-08-24 10:00:00,21.66,21.67,21.55,21.57,98717.0,17.0269,17.0348,16.9404,16.9562,98717.0
2016-08-24 10:30:00,21.56,21.58,21.55,21.57,81083.0,16.9483,16.964,16.9404,16.9562,81083.0
2016-08-24 11:00:00,21.57,21.59,21.48,21.52,83761.0,16.9562,16.9719,16.8854,16.9169,83761.0
2016-08-24 11:30:00,21.52,21.54,21.46,21.48,76543.0,16.9169,16.9326,16.8697,16.8854,76543.0
2016-08-24 12:00:00,21.48,21.54,21.47,21.49,85196.0,16.8854,16.9326,16.8776,16.8933,85196.0
2016-08-24 12:30:00,21.49,21.55,21.49,21.55,40979.0,16.8933,16.9404,16.8933,16.9404,40979.0
2016-08-24 13:00:00,21.54,21.56,21.53,21.55,39681.0,16.9326,16.9483,16.9247,16.9404,39681.0
2016-08-24 13:30:00,21.55,21.55,21.51,21.54,30153.0,16.9404,16.9404,16.909,16.9326,30153.0
2016-08-24 14:00:00,21.53,21.53,21.38,21.38,98456.0,16.9247,16.9247,16.8068,16.8068,98456.0
2016-08-24 14:30:00,21.38,21.42,21.37,21.42,188993.0,16.8068,16.8383,16.7989,16.8383,188993.0
2016-08-24 15:00:00,21.41,21.41,21.27,21.3,97916.0,16.8304,16.8304,16.7203,16.7439,97916.0
2016-08-24 15:30:00,21.3,21.33,21.23,21.26,224672.0,16.7439,16.7675,16.6889,16.7125,224672.0
2016-08-25 09:30:00,21.11,21.26,21.08,21.22,111683.0,16.5946,16.7125,16.571,16.681,111683.0
2016-08-25 10:00:00,21.22,21.3,21.19,21.26,83748.0,16.681,16.7439,16.6574,16.7125,83748.0
2016-08-25 10:30:00,21.25,21.27,21.17,21.25,63667.0,16.7046,16.7203,16.6417,16.7046,63667.0
2016-08-25 11:00:00,21.26,21.37,21.25,21.33,69946.0,16.7125,16.7989,16.7046,16.7675,69946.0
2016-08-25 11:30:00,21.34,21.36,21.25,21.3,66849.0,16.7754,16.7911,16.7046,16.7439,66849.0
2016-08-25 12:00:00,21.29,21.31,21.28,21.29,33251.0,16.7361,16.7518,16.7282,16.7361,33251.0
2016-08-25 12:30:00,21.29,21.32,21.28,21.3,39561.0,16.7361,16.7596,16.7282,16.7439,39561.0
2016-08-25 13:00:00,21.3,21.34,21.28,21.33,34130.0,16.7439,16.7754,16.7282,16.7675,34130.0
2016-08-25 13:30:00,21.33,21.35,21.24,21.27,56138.0,16.7675,16.7832,16.6968,16.7203,56138.0
2016-08-25 14:00:00,21.28,21.3,21.23,21.27,48098.0,16.7282,16.7439,16.6889,16.7203,48098.0
2016-08-25 14:30:00,21.27,21.3,21.2,21.22,57474.0,16.7203,16.7439,16.6653,16.681,57474.0
2016-08-25 15:00:00,21.22,21.35,21.19,21.35,78947.0,16.681,16.7832,16.6574,16.7832,78947.0
2016-08-25 15:30:00,21.35,21.39,21.34,21.39,291133.0,16.7832,16.8147,16.7754,16.8147,291133.0
2016-08-26 09:30:00,21.46,21.63,21.46,21.54,103264.0,16.8697,17.0033,16.8697,16.9326,103264.0
2016-08-26 10:00:00,21.53,21.74,21.47,21.72,120522.0,16.9247,17.0898,16.8776,17.0741,120522.0
2016-08-26 10:30:00,21.71,21.72,21.55,21.64,95557.0,17.0662,17.0741,16.9404,17.0112,95557.0
2016-08-26 11:00:00,21.63,21.64,21.55,21.59,70752.0,17.0033,17.0112,16.9404,16.9719,70752.0
2016-08-26 11:30:00,21.59,21.59,21.37,21.39,178054.0,16.9719,16.9719,16.7989,16.8147,178054.0
2016-08-26 12:00:00,21.39,21.42,21.29,21.39,138527.0,16.8147,16.8383,16.7361,16.8147,138527.0
2016-08-26 12:30:00,21.39,21.45,21.35,21.44,33695.0,16.8147,16.8618,16.7832,16.854,33695.0
2016-08-26 13:00:00,21.45,21.47,21.4,21.47,50366.0,16.8618,16.8776,16.8225,16.8776,50366.0
2016-08-26 13:30:00,21.47,21.48,21.41,21.45,52133.0,16.8776,16.8854,16.8304,16.8618,52133.0
2016-08-26 14:00:00,21.44,21.47,21.38,21.41,75459.0,16.854,16.8776,16.8068,16.8304,75459.0
2016-08-26 14:30:00,21.41,21.43,21.37,21.41,81644.0,16.8304,16.8461,16.7989,16.8304,81644.0
2016-08-26 15:00:00,21.42,21.5,21.39,21.48,75564.0,16.8383,16.9011,16.8147,16.8854,75564.0
2016-08-26 15:30:00,21.48,21.54,21.46,21.46,194142.0,16.8854,16.9326,16.8697,16.8697,194142.0
2016-08-29 09:30:00,21.5,21.76,21.5,21.73,374507.0,16.9011,17.1055,16.9011,17.0819,374507.0
2016-08-29 10:00:00,21.73,21.83,21.7,21.76,162836.0,17.0819,17.1606,17.0584,17.1055,162836.0
2016-08-29 10:30:00,21.76,21.79,21.69,21.76,201799.0,17.1055,17.1291,17.0505,17.1055,201799.0
2016-08-29 11:00:00,21.75,21.84,21.7,21.78,350518.0,17.0977,17.1684,17.0584,17.1212,350518.0
2016-08-29 11:30:00,21.78,21.83,21.75,21.76,266854.0,17.1212,17.1606,17.0977,17.1055,266854.0
2016-08-29 12:00:00,21.75,21.77,21.66,21.7,116515.0,17.0977,17.1134,17.0269,17.0584,116515.0
2016-08-29 12:30:00,21.69,21.93,21.69,21.9,621200.0,17.0505,17.2392,17.0505,17.2156,621200.0
2016-08-29 13:00:00,21.9,21.92,21.86,21.89,133212.0,17.2156,17.2313,17.1841,17.2077,133212.0
2016-08-29 13:30:00,21.89,21.89,21.8,21.85,229022.0,17.2077,17.2077,17.137,17.1763,229022.0
2016-08-29 14:00:00,21.85,21.87,21.8,21.82,95638.0,17.1763,17.192,17.137,17.1527,95638.0
2016-08-29 14:30:00,21.83,21.85,21.77,21.79,355370.0,17.1606,17.1763,17.1134,17.1291,355370.0
2016-08-29 15:00:00,21.8,21.82,21.73,21.77,158042.0,17.137,17.1527,17.0819,17.1134,158042.0
2016-08-29 15:30:00,21.77,21.84,21.73,21.83,247706.0,17.1134,17.1684,17.0819,17.1606,247706.0
2016-08-30 09:30:00,21.77,22.03,21.73,21.98,264743.0,17.1134,17.3178,17.0819,17.2785,264743.0
2016-08-30 10:00:00,21.97,22.04,21.78,21.89,180786.0,17.2706,17.3256,17.1212,17.2077,180786.0
2016-08-30 10:30:00,21.9,21.92,21.73,21.77,67072.0,17.2156,17.2313,17.0819,17.1134,67072.0
2016-08-30 11:00:00,21.76,21.8,21.73,21.74,113122.0,17.1055,17.137,17.0819,17.0898,113122.0
2016-08-30 11:30:00,21.75,21.78,21.68,21.69,73164.0,17.0977,17.1212,17.0426,17.0505,73164.0
2016-08-30 12:00:00,21.69,21.73,21.65,21.65,59421.0,17.0505,17.0819,17.0191,17.0191,59421.0
2016-08-30 12:30:00,21.65,21.68,21.6,21.6,47642.0,17.0191,17.0426,16.9797,16.9797,47642.0
2016-08-30 13:00:00,21.6,21.63,21.55,21.59,40654.0,16.9797,17.0033,16.9404,16.9719,40654.0
2016-08-30 13:30:00,21.59,21.6,21.51,21.52,71416.0,16.9719,16.9797,16.909,16.9169,71416.0
2016-08-30 14:00:00,21.52,21.52,21.39,21.44,114834.0,16.9169,16.9169,16.8147,16.854,114834.0
2016-08-30 14:30:00,21.43,21.49,21.42,21.47,58930.0,16.8461,16.8933,16.8383,16.8776,58930.0
2016-08-30 15:00:00,21.47,21.53,21.45,21.5,75858.0,16.8776,16.9247,16.8618,16.9011,75858.0
2016-08-30 15:30:00,21.5,21.56,21.49,21.55,359236.0,16.9011,16.9483,16.8933,16.9404,359236.0
2016-08-31 09:30:00,21.4,21.51,21.29,21.49,135281.0,16.8225,16.909,16.7361,16.8933,135281.0
2016-08-31 10:00:00,21.48,21.57,21.46,21.48,69484.0,16.8854,16.9562,16.8697,16.8854,69484.0
2016-08-31 10:30:00,21.47,21.47,21.21,21.27,130279.0,16.8776,16.8776,16.6732,16.7203,130279.0
2016-08-31 11:00:00,21.26,21.38,21.25,21.38,82186.0,16.7125,16.8068,16.7046,16.8068,82186.0
2016-08-31 11:30:00,21.38,21.48,21.31,21.44,85903.0,16.8068,16.8854,16.7518,16.854,85903.0
2016-08-31 12:00:00,21.45,21.45,21.37,21.43,46520.0,16.8618,16.8618,16.7989,16.8461,46520.0
2016-08-31 12:30:00,21.42,21.5,21.38,21.49,43169.0,16.8383,16.9011,16.8068,16.8933,43169.0
2016-08-31 13:00:00,21.49,21.5,21.46,21.49,45597.0,16.8933,16.9011,16.8697,16.8933,45597.0
2016-08-31 13:30:00,21.49,21.53,21.48,21.5,26044.0,16.8933,16.9247,16.8854,16.9011,26044.0
2016-08-31 14:00:00,21.49,21.61,21.49,21.61,41840.0,16.8933,16.9876,16.8933,16.9876,41840.0
2016-08-31 14:30:00,21.6,21.6,21.55,21.57,55030.0,16.9797,16.9797,16.9404,16.9562,55030.0
2016-08-31 15:00:00,21.57,21.59,21.56,21.59,64622.0,16.9562,16.9719,16.9483,16.9719,64622.0
2016-08-31 15:30:00,21.59,21.69,21.58,21.63,347277.0,16.9719,17.0505,16.964,17.0033,347277.0
2016-09-01 09:30:00,21.62,21.7,21.48,21.48,92620.0,16.9955,17.0584,16.8854,16.8854,92620.0
2016-09-01 10:00:00,21.46,21.65,21.45,21.56,136436.0,16.8697,17.0191,16.8618,16.9483,136436.0
2016-09-01 10:30:00,21.55,21.65,21.46,21.64,425899.0,16.9404,17.0191,16.8697,17.0112,425899.0
2016-09-01 11:00:00,21.63,21.71,21.56,21.67,160687.0,17.0033,17.0662,16.9483,17.0348,160687.0
2016-09-01 11:30:00,21.68,21.74,21.66,21.69,75822.0,17.0426,17.0898,17.0269,17.0505,75822.0
2016-09-01 12:00:00,21.7,21.84,21.65,21.83,49999.0,17.0584,17.1684,17.0191,17.1606,49999.0
2016-09-01 12:30:00,21.84,21.9,21.78,21.78,36255.0,17.1684,17.2156,17.1212,17.1212,36255.0
2016-09-01 13:00:00,21.78,21.81,21.75,21.8,38871.0,17.1212,17.1448,17.0977,17.137,38871.0
2016-09-01 13:30:00,21.8,21.81,21.68,21.68,66232.0,17.137,17.1448,17.0426,17.0426,66232.0
2016-09-01 14:00:00,21.68,21.73,21.63,21.73,85338.0,17.0426,17.0819,17.0033,17.0819,85338.0
2016-09-01 14:30:00,21.73,21.73,21.64,21.64,81482.0,17.0819,17.0819,17.0112,17.0112,81482.0
2016-09-01 15:00:00,21.65,21.66,21.58,21.62,185482.0,17.0191,17.0269,16.964,16.9955,185482.0
2016-09-01 15:30:00,21.62,21.72,21.58,21.71,239899.0,16.9955,17.0741,16.964,17.0662,239899.0
2016-09-02 09:30:00,21.96,22.08,21.91,21.98,281494.0,17.2627,17.3571,17.2234,17.2785,281494.0
2016-09-02 10:00:00,21.98,22.14,21.97,22.1,99175.0,17.2785,17.4042,17.2706,17.3728,99175.0
2016-09-02 10:30:00,22.11,22.15,22.1,22.14,61531.0,17.3807,17.4121,17.3728,17.4042,61531.0
2016-09-02 11:00:00,22.14,22.28,22.14,22.27,215580.0,17.4042,17.5143,17.4042,17.5064,215580.0
2016-09-02 11:30:00,22.28,22.28,22.19,22.23,168576.0,17.5143,17.5143,17.4435,17.475,168576.0
2016-09-02 12:00:00,22.23,22.26,22.2,22.21,42346.0,17.475,17.4986,17.4514,17.4593,42346.0
2016-09-02 12:30:00,22.22,22.3,22.22,22.26,36734.0,17.4671,17.53,17.4671,17.4986,36734.0
2016-09-02 13:00:00,22.26,22.26,22.18,22.21,80357.0,17.4986,17.4986,17.4357,17.4593,80357.0
2016-09-02 13:30:00,22.2,22.21,22.11,22.14,36554.0,17.4514,17.4593,17.3807,17.4042,36554.0
2016-09-02 14:00:00,22.14,22.22,22.13,22.19,44701.0,17.4042,17.4671,17.3964,17.4435,44701.0
2016-09-02 14:30:00,22.19,22.25,22.18,22.23,94483.0,17.4435,17.4907,17.4357,17.475,94483.0
2016-09-02 15:00:00,22.23,22.26,22.22,22.25,73991.0,17.475,17.4986,17.4671,17.4907,73991.0
2016-09-02 15:30:00,22.25,22.3,22.23,22.29,207701.0,17.4907,17.53,17.475,17.5222,207701.0
2016-09-06 09:30:00,21.94,22.26,21.81,21.84,277072.0,17.247,17.4986,17.1448,17.1684,277072.0
2016-09-06 10:00:00,21.84,21.86,21.61,21.7,209840.0,17.1684,17.1841,16.9876,17.0584,209840.0
2016-09-06 10:30:00,21.7,21.76,21.52,21.59,183808.0,17.0584,17.1055,16.9169,16.9719,183808.0
2016-09-06 11:00:00,21.59,21.78,21.58,21.78,136115.0,16.9719,17.1212,16.964,17.1212,136115.0
2016-09-06 11:30:00,21.78,21.84,21.76,21.8,189873.0,17.1212,17.1684,17.1055,17.137,189873.0
2016-09-06 12:00:00,21.81,21.86,21.79,21.86,65883.0,17.1448,17.1841,17.1291,17.1841,65883.0
2016-09-06 12:30:00,21.86,21.93,21.84,21.91,75804.0,17.1841,17.2392,17.1684,17.2234,75804.0
2016-09-06 13:00:00,21.91,21.92,21.82,21.82,46486.0,17.2234,17.2313,17.1527,17.1527,46486.0
2016-09-06 13:30:00,21.82,21.88,21.78,21.79,58511.0,17.1527,17.1999,17.1212,17.1291,58511.0
2016-09-06 14:00:00,21.78,21.79,21.75,21.77,73246.0,17.1212,17.1291,17.0977,17.1134,73246.0
2016-09-06 14:30:00,21.77,21.82,21.76,21.79,74707.0,17.1134,17.1527,17.1055,17.1291,74707.0
2016-09-06 15:00:00,21.79,21.79,21.68,21.68,130774.0,17.1291,17.1291,17.0426,17.0426,130774.0
2016-09-06 15:30:00,21.69,21.79,21.63,21.75,726686.0,17.0505,17.1291,17.0033,17.0977,726686.0
2016-09-07 09:30:00,20.77,20.88,20.29,20.83,955279.0,16.3273,16.4138,15.95,16.3745,955279.0
2016-09-07 10:00:00,20.83,20.84,20.37,20.6,723812.0,16.3745,16.3823,16.0128,16.1936,723812.0
2016-09-07 10:30:00,20.6,20.71,20.57,20.58,319530.0,16.1936,16.2801,16.1701,16.1779,319530.0
2016-09-07 11:00:00,20.59,20.61,20.52,20.56,182720.0,16.1858,16.2015,16.1308,16.1622,182720.0
2016-09-07 11:30:00,20.56,20.61,20.52,20.6,345834.0,16.1622,16.2015,16.1308,16.1936,345834.0
2016-09-07 12:00:00,20.6,20.7,20.59,20.67,484067.0,16.1936,16.2723,16.1858,16.2487,484067.0
2016-09-07 12:30:00,20.67,20.71,20.64,20.7,328227.0,16.2487,16.2801,16.2251,16.2723,328227.0
2016-09-07 13:00:00,20.7,20.76,20.69,20.71,256331.0,16.2723,16.3194,16.2644,16.2801,256331.0
2016-09-07 13:30:00,20.71,20.73,20.62,20.64,219305.0,16.2801,16.2958,16.2094,16.2251,219305.0
2016-09-07 14:00:00,20.64,20.66,20.56,20.58,320238.0,16.2251,16.2408,16.1622,16.1779,320238.0
2016-09-07 14:30:00,20.59,20.59,20.38,20.52,361364.0,16.1858,16.1858,16.0207,16.1308,361364.0
2016-09-07 15:00:00,20.52,20.56,20.47,20.55,220566.0,16.1308,16.1622,16.0915,16.1543,220566.0
2016-09-07 15:30:00,20.55,20.56,20.49,20.5,780189.0,16.1543,16.1622,16.1072,16.115,780189.0
2016-09-08 09:30:00,20.54,20.63,20.22,20.27,314285.0,16.1465,16.2172,15.8949,15.9342,314285.0
2016-09-08 10:00:00,20.26,20.27,19.81,19.85,458648.0,15.9264,15.9342,15.5726,15.6041,458648.0
2016-09-08 10:30:00,19.86,20.06,19.85,20.01,452838.0,15.6119,15.7692,15.6041,15.7299,452838.0
2016-09-08 11:00:00,20.02,20.31,20.01,20.2,266278.0,15.7377,15.9657,15.7299,15.8792,266278.0
2016-09-08 11:30:00,20.2,20.31,20.19,20.3,134228.0,15.8792,15.9657,15.8713,15.9578,134228.0
2016-09-08 12:00:00,20.3,20.5,20.29,20.49,205153.0,15.9578,16.115,15.95,16.1072,205153.0
2016-09-08 12:30:00,20.5,20.56,20.45,20.51,171459.0,16.115,16.1622,16.0757,16.1229,171459.0
2016-09-08 13:00:00,20.51,20.53,20.49,20.5,117646.0,16.1229,16.1386,16.1072,16.115,117646.0
2016-09-08 13:30:00,20.5,20.51,20.33,20.34,91350.0,16.115,16.1229,15.9814,15.9893,91350.0
2016-09-08 14:00:00,20.33,20.36,20.28,20.28,66068.0,15.9814,16.005,15.9421,15.9421,66068.0
2016-09-08 14:30:00,20.29,20.35,20.28,20.32,94086.0,15.95,15.9971,15.9421,15.9735,94086.0
2016-09-08 15:00:00,20.33,20.33,20.25,20.28,101687.0,15.9814,15.9814,15.9185,15.9421,101687.0
2016-09-08 15:30:00,20.28,20.33,20.27,20.29,313010.0,15.9421,15.9814,15.9342,15.95,313010.0
2016-09-09 09:30:00,20.03,20.19,19.92,20.02,292396.0,15.7456,15.8713,15.6591,15.7377,292396.0
2016-09-09 10:00:00,20.01,20.19,19.96,20.17,288017.0,15.7299,15.8713,15.6905,15.8556,288017.0
2016-09-09 10:30:00,20.17,20.18,20.01,20.1,328912.0,15.8556,15.8635,15.7299,15.8006,328912.0
2016-09-09 11:00:00,20.1,20.1,19.95,20.0,192489.0,15.8006,15.8006,15.6827,15.722,192489.0
2016-09-09 11:30:00,20.0,20.0,19.94,19.97,206899.0,15.722,15.722,15.6748,15.6984,206899.0
2016-09-09 12:00:00,19.97,20.01,19.83,19.83,149060.0,15.6984,15.7299,15.5884,15.5884,149060.0
2016-09-09 12:30:00,19.83,19.83,19.57,19.6,276248.0,15.5884,15.5884,15.384,15.4076,276248.0
2016-09-09 13:00:00,19.6,19.6,19.45,19.45,318249.0,15.4076,15.4076,15.2896,15.2896,318249.0
2016-09-09 13:30:00,19.45,19.58,19.42,19.58,270838.0,15.2896,15.3918,15.2661,15.3918,270838.0
2016-09-09 14:00:00,19.57,19.58,19.43,19.49,306678.0,15.384,15.3918,15.2739,15.3211,306678.0
2016-09-09 14:30:00,19.5,19.59,19.38,19.41,435962.0,15.3289,15.3997,15.2346,15.2582,435962.0
2016-09-09 15:00:00,19.41,19.61,19.4,19.59,353050.0,15.2582,15.4154,15.2503,15.3997,353050.0
2016-09-09 15:30:00,19.59,19.61,19.45,19.45,1090461.0,15.3997,15.4154,15.2896,15.2896,1090461.0
2016-09-12 09:30:00,19.41,19.41,19.1,19.26,222234.0,15.2582,15.2582,15.0145,15.1403,222234.0
2016-09-12 10:00:00,19.27,19.48,19.22,19.44,209360.0,15.1481,15.3132,15.1088,15.2818,209360.0
2016-09-12 10:30:00,19.44,19.45,19.28,19.39,95079.0,15.2818,15.2896,15.156,15.2425,95079.0
2016-09-12 11:00:00,19.39,19.51,19.38,19.46,126507.0,15.2425,15.3368,15.2346,15.2975,126507.0
2016-09-12 11:30:00,19.46,19.54,19.41,19.42,70177.0,15.2975,15.3604,15.2582,15.2661,70177.0
2016-09-12 12:00:00,19.42,19.42,19.3,19.32,56875.0,15.2661,15.2661,15.1717,15.1874,56875.0
2016-09-12 12:30:00,19.33,19.36,19.29,19.32,74468.0,15.1953,15.2189,15.1639,15.1874,74468.0
2016-09-12 13:00:00,19.32,19.45,19.27,19.28,97404.0,15.1874,15.2896,15.1481,15.156,97404.0
2016-09-12 13:30:00,19.27,19.44,19.23,19.43,87778.0,15.1481,15.2818,15.1167,15.2739,87778.0
2016-09-12 14:00:00,19.43,19.54,19.42,19.45,97437.0,15.2739,15.3604,15.2661,15.2896,97437.0
2016-09-12 14:30:00,19.46,19.59,19.43,19.52,137360.0,15.2975,15.3997,15.2739,15.3447,137360.0
2016-09-12 15:00:00,19.51,19.6,19.51,19.55,153366.0,15.3368,15.4076,15.3368,15.3682,153366.0
2016-09-12 15:30:00,19.55,19.62,19.52,19.62,395313.0,15.3682,15.4233,15.3447,15.4233,395313.0
2016-09-13 09:30:00,19.26,19.41,19.22,19.28,138513.0,15.1403,15.2582,15.1088,15.156,138513.0
2016-09-13 10:00:00,19.27,19.28,19.12,19.16,184778.0,15.1481,15.156,15.0302,15.0617,184778.0
2016-09-13 10:30:00,19.16,19.19,19.07,19.07,193830.0,15.0617,15.0852,14.9909,14.9909,193830.0
2016-09-13 11:00:00,19.07,19.1,18.87,18.87,142607.0,14.9909,15.0145,14.8337,14.8337,142607.0
2016-09-13 11:30:00,18.87,18.98,18.78,18.97,204382.0,14.8337,14.9202,14.7629,14.9123,204382.0
2016-09-13 12:00:00,18.98,19.04,18.94,18.96,231852.0,14.9202,14.9673,14.8887,14.9044,231852.0
2016-09-13 12:30:00,18.96,18.99,18.81,18.85,120448.0,14.9044,14.928,14.7865,14.818,120448.0
2016-09-13 13:00:00,18.86,19.1,18.8,19.1,167096.0,14.8258,15.0145,14.7787,15.0145,167096.0
2016-09-13 13:30:00,19.09,19.14,18.97,19.02,162540.0,15.0066,15.0459,14.9123,14.9516,162540.0
2016-09-13 14:00:00,19.01,19.01,18.88,18.98,146270.0,14.9438,14.9438,14.8416,14.9202,146270.0
2016-09-13 14:30:00,18.98,18.98,18.84,18.86,218349.0,14.9202,14.9202,14.8101,14.8258,218349.0
2016-09-13 15:00:00,18.85,18.99,18.83,18.97,324844.0,14.818,14.928,14.8023,14.9123,324844.0
2016-09-13 15:30:00,18.98,19.11,18.97,19.03,583357.0,14.9202,15.0224,14.9123,14.9595,583357.0
2016-09-14 09:30:00,19.1,19.16,18.85,18.95,306920.0,15.0145,15.0617,14.818,14.8966,306920.0
2016-09-14 10:00:00,18.94,19.06,18.92,19.04,151224.0,14.8887,14.9831,14.873,14.9673,151224.0
2016-09-14 10:30:00,19.04,19.13,18.81,18.82,132865.0,14.9673,15.0381,14.7865,14.7944,132865.0
2016-09-14 11:00:00,18.82,18.91,18.71,18.84,143608.0,14.7944,14.8651,14.7079,14.8101,143608.0
2016-09-14 11:30:00,18.84,18.84,18.73,18.74,89876.0,14.8101,14.8101,14.7236,14.7315,89876.0
2016-09-14 12:00:00,18.75,18.84,18.67,18.79,171805.0,14.7394,14.8101,14.6765,14.7708,171805.0
2016-09-14 12:30:00,18.79,18.8,18.72,18.77,75583.0,14.7708,14.7787,14.7158,14.7551,75583.0
2016-09-14 13:00:00,18.77,18.79,18.72,18.73,59668.0,14.7551,14.7708,14.7158,14.7236,59668.0
2016-09-14 13:30:00,18.74,18.78,18.68,18.69,66312.0,14.7315,14.7629,14.6843,14.6922,66312.0
2016-09-14 14:00:00,18.69,18.81,18.67,18.8,82317.0,14.6922,14.7865,14.6765,14.7787,82317.0
2016-09-14 14:30:00,18.8,18.86,18.78,18.84,110560.0,14.7787,14.8258,14.7629,14.8101,110560.0
2016-09-14 15:00:00,18.84,18.85,18.71,18.71,173005.0,14.8101,14.818,14.7079,14.7079,173005.0
2016-09-14 15:30:00,18.71,18.84,18.71,18.79,387007.0,14.7079,14.8101,14.7079,14.7708,387007.0
2016-09-15 09:30:00,18.83,18.96,18.78,18.95,174117.0,14.8023,14.9044,14.7629,14.8966,174117.0
2016-09-15 10:00:00,18.96,19.02,18.87,18.93,355295.0,14.9044,14.9516,14.8337,14.8809,355295.0
2016-09-15 10:30:00,18.92,19.01,18.88,19.01,223330.0,14.873,14.9438,14.8416,14.9438,223330.0
2016-09-15 11:00:00,19.01,19.03,18.9,18.98,122412.0,14.9438,14.9595,14.8573,14.9202,122412.0
2016-09-15 11:30:00,18.99,19.08,18.96,19.0,125689.0,14.928,14.9988,14.9044,14.9359,125689.0
2016-09-15 12:00:00,19.0,19.03,18.95,18.97,92269.0,14.9359,14.9595,14.8966,14.9123,92269.0
2016-09-15 12:30:00,18.98,18.98,18.87,18.89,125794.0,14.9202,14.9202,14.8337,14.8494,125794.0
2016-09-15 13:00:00,18.89,18.93,18.83,18.85,90253.0,14.8494,14.8809,14.8023,14.818,90253.0
2016-09-15 13:30:00,18.86,19.14,18.85,19.12,161303.0,14.8258,15.0459,14.818,15.0302,161303.0
2016-09-15 14:00:00,19.11,19.12,18.98,19.03,125077.0,15.0224,15.0302,14.9202,14.9595,125077.0
2016-09-15 14:30:00,19.03,19.03,18.94,18.98,68100.0,14.9595,14.9595,14.8887,14.9202,68100.0
2016-09-15 15:00:00,18.98,18.99,18.92,18.99,85075.0,14.9202,14.928,14.873,14.928,85075.0
2016-09-15 15:30:00,18.99,19.04,18.94,19.01,297384.0,14.928,14.9673,14.8887,14.9438,297384.0
2016-09-16 09:30:00,18.83,19.03,18.76,18.9,429648.0,14.8023,14.9595,14.7472,14.8573,429648.0
2016-09-16 10:00:00,18.88,18.9,18.66,18.68,135725.0,14.8416,14.8573,14.6686,14.6843,135725.0
2016-09-16 10:30:00,18.68,18.8,18.63,18.68,101169.0,14.6843,14.7787,14.645,14.6843,101169.0
2016-09-16 11:00:00,18.67,18.72,18.62,18.64,74979.0,14.6765,14.7158,14.6372,14.6529,74979.0
2016-09-16 11:30:00,18.65,18.73,18.62,18.62,89137.0,14.6608,14.7236,14.6372,14.6372,89137.0
2016-09-16 12:00:00,18.63,18.65,18.57,18.62,80076.0,14.645,14.6608,14.5979,14.6372,80076.0
2016-09-16 12:30:00,18.62,18.63,18.54,18.55,87063.0,14.6372,14.645,14.5743,14.5821,87063.0
2016-09-16 13:00:00,18.54,18.6,18.51,18.55,53473.0,14.5743,14.6215,14.5507,14.5821,53473.0
2016-09-16 13:30:00,18.55,18.57,18.51,18.55,44515.0,14.5821,14.5979,14.5507,14.5821,44515.0
2016-09-16 14:00:00,18.55,18.59,18.51,18.58,88617.0,14.5821,14.6136,14.5507,14.6057,88617.0
2016-09-16 14:30:00,18.58,18.66,18.58,18.62,112238.0,14.6057,14.6686,14.6057,14.6372,112238.0
2016-09-16 15:00:00,18.62,18.63,18.61,18.63,113052.0,14.6372,14.645,14.6293,14.645,113052.0
2016-09-16 15:30:00,18.63,18.71,18.63,18.65,430606.0,14.645,14.7079,14.645,14.6608,430606.0
2016-09-19 09:30:00,18.85,19.03,18.76,19.02,94370.0,14.818,14.9595,14.7472,14.9516,94370.0
2016-09-19 10:00:00,19.03,19.06,18.99,19.02,95731.0,14.9595,14.9831,14.928,14.9516,95731.0
2016-09-19 10:30:00,19.02,19.03,18.95,18.96,81796.0,14.9516,14.9595,14.8966,14.9044,81796.0
2016-09-19 11:00:00,18.96,19.0,18.9,18.92,65786.0,14.9044,14.9359,14.8573,14.873,65786.0
2016-09-19 11:30:00,18.93,18.98,18.92,18.95,58666.0,14.8809,14.9202,14.873,14.8966,58666.0
2016-09-19 12:00:00,18.95,18.96,18.79,18.82,91426.0,14.8966,14.9044,14.7708,14.7944,91426.0
2016-09-19 12:30:00,18.82,18.85,18.78,18.79,58280.0,14.7944,14.818,14.7629,14.7708,58280.0
2016-09-19 13:00:00,18.78,18.8,18.73,18.76,35691.0,14.7629,14.7787,14.7236,14.7472,35691.0
2016-09-19 13:30:00,18.76,18.76,18.65,18.74,44350.0,14.7472,14.7472,14.6608,14.7315,44350.0
2016-09-19 14:00:00,18.73,18.82,18.72,18.82,63511.0,14.7236,14.7944,14.7158,14.7944,63511.0
2016-09-19 14:30:00,18.82,18.85,18.79,18.82,61635.0,14.7944,14.818,14.7708,14.7944,61635.0
2016-09-19 15:00:00,18.82,18.84,18.73,18.76,84499.0,14.7944,14.8101,14.7236,14.7472,84499.0
2016-09-19 15:30:00,18.76,18.8,18.7,18.76,253446.0,14.7472,14.7787,14.7001,14.7472,253446.0
2016-09-20 09:30:00,18.9,19.0,18.63,18.66,126419.0,14.8573,14.9359,14.645,14.6686,126419.0
2016-09-20 10:00:00,18.66,18.69,18.37,18.39,358180.0,14.6686,14.6922,14.4406,14.4564,358180.0
2016-09-20 10:30:00,18.4,18.45,18.36,18.43,141235.0,14.4642,14.5035,14.4328,14.4878,141235.0
2016-09-20 11:00:00,18.43,18.5,18.42,18.44,134082.0,14.4878,14.5428,14.48,14.4957,134082.0
2016-09-20 11:30:00,18.44,18.51,18.4,18.43,81336.0,14.4957,14.5507,14.4642,14.4878,81336.0
2016-09-20 12:00:00,18.43,18.45,18.38,18.41,52779.0,14.4878,14.5035,14.4485,14.4721,52779.0
2016-09-20 12:30:00,18.41,18.41,18.31,18.31,149435.0,14.4721,14.4721,14.3935,14.3935,149435.0
2016-09-20 13:00:00,18.31,18.31,18.25,18.3,345485.0,14.3935,14.3935,14.3463,14.3856,345485.0
2016-09-20 13:30:00,18.3,18.33,18.29,18.32,146429.0,14.3856,14.4092,14.3778,14.4013,146429.0
2016-09-20 14:00:00,18.31,18.32,18.26,18.3,267126.0,14.3935,14.4013,14.3542,14.3856,267126.0
2016-09-20 14:30:00,18.29,18.3,18.26,18.3,215431.0,14.3778,14.3856,14.3542,14.3856,215431.0
2016-09-20 15:00:00,18.3,18.38,18.27,18.38,156829.0,14.3856,14.4485,14.362,14.4485,156829.0
2016-09-20 15:30:00,18.37,18.39,18.24,18.26,711842.0,14.4406,14.4564,14.3385,14.3542,711842.0
2016-09-21 09:30:00,18.44,18.54,18.4,18.49,183455.0,14.4957,14.5743,14.4642,14.535,183455.0
2016-09-21 10:00:00,18.5,18.64,18.48,18.62,119802.0,14.5428,14.6529,14.5271,14.6372,119802.0
2016-09-21 10:30:00,18.63,18.77,18.62,18.62,114746.0,14.645,14.7551,14.6372,14.6372,114746.0
2016-09-21 11:00:00,18.63,18.67,18.6,18.63,47433.0,14.645,14.6765,14.6215,14.645,47433.0
2016-09-21 11:30:00,18.64,18.68,18.6,18.65,51956.0,14.6529,14.6843,14.6215,14.6608,51956.0
2016-09-21 12:00:00,18.65,18.65,18.51,18.55,115459.0,14.6608,14.6608,14.5507,14.5821,115459.0
2016-09-21 12:30:00,18.54,18.6,18.5,18.57,56545.0,14.5743,14.6215,14.5428,14.5979,56545.0
2016-09-21 13:00:00,18.59,18.64,18.58,18.61,52102.0,14.6136,14.6529,14.6057,14.6293,52102.0
2016-09-21 13:30:00,18.61,18.68,18.56,18.56,59575.0,14.6293,14.6843,14.59,14.59,59575.0
2016-09-21 14:00:00,18.55,18.81,18.53,18.65,118023.0,14.5821,14.7865,14.5664,14.6608,118023.0
2016-09-21 14:30:00,18.64,18.74,18.59,18.72,123381.0,14.6529,14.7315,14.6136,14.7158,123381.0
2016-09-21 15:00:00,18.73,18.82,18.7,18.78,107026.0,14.7236,14.7944,14.7001,14.7629,107026.0
2016-09-21 15:30:00,18.78,18.87,18.77,18.85,345385.0,14.7629,14.8337,14.7551,14.818,345385.0
2016-09-22 09:30:00,19.11,19.13,18.98,18.98,142246.0,15.0224,15.0381,14.9202,14.9202,142246.0
2016-09-22 10:00:00,18.98,19.03,18.92,18.98,104412.0,14.9202,14.9595,14.873,14.9202,104412.0
2016-09-22 10:30:00,18.98,19.03,18.91,18.95,105582.0,14.9202,14.9595,14.8651,14.8966,105582.0
2016-09-22 11:00:00,18.95,18.98,18.91,18.94,65360.0,14.8966,14.9202,14.8651,14.8887,65360.0
2016-09-22 11:30:00,18.95,18.99,18.86,18.89,67087.0,14.8966,14.928,14.8258,14.8494,67087.0
2016-09-22 12:00:00,18.9,18.96,18.9,18.94,47904.0,14.8573,14.9044,14.8573,14.8887,47904.0
2016-09-22 12:30:00,18.94,19.01,18.93,19.01,57816.0,14.8887,14.9438,14.8809,14.9438,57816.0
2016-09-22 13:00:00,19.01,19.01,18.94,18.94,69175.0,14.9438,14.9438,14.8887,14.8887,69175.0
2016-09-22 13:30:00,18.95,19.02,18.94,18.98,41554.0,14.8966,14.9516,14.8887,14.9202,41554.0
2016-09-22 14:00:00,18.98,19.03,18.93,18.98,85514.0,14.9202,14.9595,14.8809,14.9202,85514.0
2016-09-22 14:30:00,18.97,19.03,18.91,19.02,61429.0,14.9123,14.9595,14.8651,14.9516,61429.0
2016-09-22 15:00:00,19.02,19.05,19.0,19.04,87534.0,14.9516,14.9752,14.9359,14.9673,87534.0
2016-09-22 15:30:00,19.04,19.07,19.02,19.05,230434.0,14.9673,14.9909,14.9516,14.9752,230434.0
2016-09-23 09:30:00,18.95,19.12,18.93,19.11,128940.0,14.8966,15.0302,14.8809,15.0224,128940.0
2016-09-23 10:00:00,19.11,19.31,19.08,19.22,152292.0,15.0224,15.1796,14.9988,15.1088,152292.0
2016-09-23 10:30:00,19.21,19.22,19.07,19.14,112104.0,15.101,15.1088,14.9909,15.0459,112104.0
2016-09-23 11:00:00,19.14,19.22,19.03,19.06,94146.0,15.0459,15.1088,14.9595,14.9831,94146.0
2016-09-23 11:30:00,19.05,19.13,18.99,19.0,146812.0,14.9752,15.0381,14.928,14.9359,146812.0
2016-09-23 12:00:00,19.0,19.02,18.95,19.01,60586.0,14.9359,14.9516,14.8966,14.9438,60586.0
2016-09-23 12:30:00,19.02,19.02,18.93,18.97,50728.0,14.9516,14.9516,14.8809,14.9123,50728.0
2016-09-23 13:00:00,18.96,18.97,18.86,18.9,53110.0,14.9044,14.9123,14.8258,14.8573,53110.0
2016-09-23 13:30:00,18.89,18.93,18.84,18.84,50103.0,14.8494,14.8809,14.8101,14.8101,50103.0
2016-09-23 14:00:00,18.83,18.88,18.82,18.88,42601.0,14.8023,14.8416,14.7944,14.8416,42601.0
2016-09-23 14:30:00,18.87,18.91,18.84,18.89,63328.0,14.8337,14.8651,14.8101,14.8494,63328.0
2016-09-23 15:00:00,18.89,18.96,18.89,18.96,72426.0,14.8494,14.9044,14.8494,14.9044,72426.0
2016-09-23 15:30:00,18.96,18.98,18.88,18.88,204222.0,14.9044,14.9202,14.8416,14.8416,204222.0
2016-09-26 09:30:00,18.76,18.9,18.68,18.76,105999.0,14.7472,14.8573,14.6843,14.7472,105999.0
2016-09-26 10:00:00,18.77,18.94,18.75,18.87,82799.0,14.7551,14.8887,14.7394,14.8337,82799.0
2016-09-26 10:30:00,18.87,18.96,18.87,18.9,56566.0,14.8337,14.9044,14.8337,14.8573,56566.0
2016-09-26 11:00:00,18.91,18.98,18.86,18.88,43232.0,14.8651,14.9202,14.8258,14.8416,43232.0
2016-09-26 11:30:00,18.88,18.89,18.83,18.84,41934.0,14.8416,14.8494,14.8023,14.8101,41934.0
2016-09-26 12:00:00,18.84,18.88,18.82,18.87,26170.0,14.8101,14.8416,14.7944,14.8337,26170.0
2016-09-26 12:30:00,18.86,18.89,18.82,18.87,32398.0,14.8258,14.8494,14.7944,14.8337,32398.0
2016-09-26 13:00:00,18.87,18.9,18.84,18.85,34105.0,14.8337,14.8573,14.8101,14.818,34105.0
2016-09-26 13:30:00,18.85,18.88,18.83,18.85,30716.0,14.818,14.8416,14.8023,14.818,30716.0
2016-09-26 14:00:00,18.85,18.88,18.84,18.85,46400.0,14.818,14.8416,14.8101,14.818,46400.0
2016-09-26 14:30:00,18.85,18.85,18.79,18.8,30669.0,14.818,14.818,14.7708,14.7787,30669.0
2016-09-26 15:00:00,18.79,18.86,18.77,18.86,71330.0,14.7708,14.8258,14.7551,14.8258,71330.0
2016-09-26 15:30:00,18.86,18.88,18.76,18.78,249918.0,14.8258,14.8416,14.7472,14.7629,249918.0
2016-09-27 09:30:00,18.65,18.77,18.52,18.77,106144.0,14.6608,14.7551,14.5586,14.7551,106144.0
2016-09-27 10:00:00,18.77,18.88,18.75,18.78,75019.0,14.7551,14.8416,14.7394,14.7629,75019.0
2016-09-27 10:30:00,18.77,18.79,18.69,18.7,48096.0,14.7551,14.7708,14.6922,14.7001,48096.0
2016-09-27 11:00:00,18.7,18.81,18.68,18.77,62832.0,14.7001,14.7865,14.6843,14.7551,62832.0
2016-09-27 11:30:00,18.78,18.81,18.73,18.79,52573.0,14.7629,14.7865,14.7236,14.7708,52573.0
2016-09-27 12:00:00,18.79,18.92,18.76,18.89,91027.0,14.7708,14.873,14.7472,14.8494,91027.0
2016-09-27 12:30:00,18.89,18.99,18.88,18.99,34739.0,14.8494,14.928,14.8416,14.928,34739.0
2016-09-27 13:00:00,18.99,19.03,18.97,19.01,73820.0,14.928,14.9595,14.9123,14.9438,73820.0
2016-09-27 13:30:00,19.02,19.09,19.01,19.05,88490.0,14.9516,15.0066,14.9438,14.9752,88490.0
2016-09-27 14:00:00,19.05,19.09,19.04,19.07,35280.0,14.9752,15.0066,14.9673,14.9909,35280.0
2016-09-27 14:30:00,19.07,19.11,19.06,19.11,80560.0,14.9909,15.0224,14.9831,15.0224,80560.0
2016-09-27 15:00:00,19.11,19.13,19.07,19.08,69793.0,15.0224,15.0381,14.9909,14.9988,69793.0
2016-09-27 15:30:00,19.09,19.16,19.06,19.14,234305.0,15.0066,15.0617,14.9831,15.0459,234305.0
2016-09-28 09:30:00,19.27,19.51,19.21,19.51,104025.0,15.1481,15.3368,15.101,15.3368,104025.0
2016-09-28 10:00:00,19.52,19.56,19.37,19.39,75320.0,15.3447,15.3761,15.2267,15.2425,75320.0
2016-09-28 10:30:00,19.41,19.43,19.2,19.22,79950.0,15.2582,15.2739,15.0931,15.1088,79950.0
2016-09-28 11:00:00,19.22,19.25,19.12,19.18,114964.0,15.1088,15.1324,15.0302,15.0774,114964.0
2016-09-28 11:30:00,19.18,19.31,19.14,19.31,80792.0,15.0774,15.1796,15.0459,15.1796,80792.0
2016-09-28 12:00:00,19.32,19.43,19.27,19.42,90862.0,15.1874,15.2739,15.1481,15.2661,90862.0
2016-09-28 12:30:00,19.42,19.42,19.33,19.36,54261.0,15.2661,15.2661,15.1953,15.2189,54261.0
2016-09-28 13:00:00,19.36,19.46,19.32,19.46,95094.0,15.2189,15.2975,15.1874,15.2975,95094.0
2016-09-28 13:30:00,19.46,19.53,19.46,19.49,85735.0,15.2975,15.3525,15.2975,15.3211,85735.0
2016-09-28 14:00:00,19.48,19.75,19.43,19.73,154124.0,15.3132,15.5255,15.2739,15.5097,154124.0
2016-09-28 14:30:00,19.73,19.74,19.64,19.69,126865.0,15.5097,15.5176,15.439,15.4783,126865.0
2016-09-28 15:00:00,19.69,19.7,19.65,19.67,56899.0,15.4783,15.4862,15.4469,15.4626,56899.0
2016-09-28 15:30:00,19.67,19.78,19.66,19.77,296069.0,15.4626,15.549,15.4547,15.5412,296069.0
2016-09-29 09:30:00,19.82,20.28,19.77,20.06,591485.0,15.5805,15.9421,15.5412,15.7692,591485.0
2016-09-29 10:00:00,20.05,20.14,19.94,20.1,317171.0,15.7613,15.832,15.6748,15.8006,317171.0
2016-09-29 10:30:00,20.11,20.14,20.04,20.04,188248.0,15.8085,15.832,15.7534,15.7534,188248.0
2016-09-29 11:00:00,20.05,20.11,19.98,20.1,162821.0,15.7613,15.8085,15.7063,15.8006,162821.0
2016-09-29 11:30:00,20.1,20.13,20.02,20.07,138799.0,15.8006,15.8242,15.7377,15.777,138799.0
2016-09-29 12:00:00,20.07,20.18,20.03,20.14,121088.0,15.777,15.8635,15.7456,15.832,121088.0
2016-09-29 12:30:00,20.14,20.14,19.91,20.01,362994.0,15.832,15.832,15.6512,15.7299,362994.0
2016-09-29 13:00:00,20.0,20.08,19.91,20.01,220750.0,15.722,15.7849,15.6512,15.7299,220750.0
2016-09-29 13:30:00,20.01,20.07,19.84,19.87,153484.0,15.7299,15.777,15.5962,15.6198,153484.0
2016-09-29 14:00:00,19.87,20.19,19.87,20.18,221047.0,15.6198,15.8713,15.6198,15.8635,221047.0
2016-09-29 14:30:00,20.18,20.27,20.03,20.04,243305.0,15.8635,15.9342,15.7456,15.7534,243305.0
2016-09-29 15:00:00,20.04,20.07,19.99,20.07,312821.0,15.7534,15.777,15.7141,15.777,312821.0
2016-09-29 15:30:00,20.07,20.1,20.0,20.02,590611.0,15.777,15.8006,15.722,15.7377,590611.0
2016-09-30 09:30:00,20.16,20.28,20.02,20.15,138589.0,15.8478,15.9421,15.7377,15.8399,138589.0
2016-09-30 10:00:00,20.17,20.2,20.06,20.2,188128.0,15.8556,15.8792,15.7692,15.8792,188128.0
2016-09-30 10:30:00,20.2,20.31,20.2,20.27,150253.0,15.8792,15.9657,15.8792,15.9342,150253.0
2016-09-30 11:00:00,20.26,20.43,20.25,20.33,136981.0,15.9264,16.06,15.9185,15.9814,136981.0
2016-09-30 11:30:00,20.35,20.43,20.34,20.34,71462.0,15.9971,16.06,15.9893,15.9893,71462.0
2016-09-30 12:00:00,20.34,20.47,20.33,20.42,127779.0,15.9893,16.0915,15.9814,16.0522,127779.0
2016-09-30 12:30:00,20.42,20.43,20.34,20.35,77113.0,16.0522,16.06,15.9893,15.9971,77113.0
2016-09-30 13:00:00,20.34,20.38,20.29,20.31,90694.0,15.9893,16.0207,15.95,15.9657,90694.0
2016-09-30 13:30:00,20.3,20.44,20.26,20.43,92507.0,15.9578,16.0679,15.9264,16.06,92507.0
2016-09-30 14:00:00,20.42,20.53,20.41,20.53,90803.0,16.0522,16.1386,16.0443,16.1386,90803.0
2016-09-30 14:30:00,20.53,20.57,20.49,20.53,85298.0,16.1386,16.1701,16.1072,16.1386,85298.0
2016-09-30 15:00:00,20.53,20.65,20.52,20.63,138137.0,16.1386,16.233,16.1308,16.2172,138137.0
2016-09-30 15:30:00,20.63,20.64,20.5,20.51,600248.0,16.2172,16.2251,16.115,16.1229,600248.0
2016-10-03 09:30:00,20.42,20.55,20.38,20.52,126345.0,16.0522,16.1543,16.0207,16.1308,126345.0
2016-10-03 10:00:00,20.51,20.55,20.47,20.52,127226.0,16.1229,16.1543,16.0915,16.1308,127226.0
2016-10-03 10:30:00,20.52,20.67,20.51,20.65,90304.0,16.1308,16.2487,16.1229,16.233,90304.0
2016-10-03 11:00:00,20.65,20.65,20.49,20.52,104092.0,16.233,16.233,16.1072,16.1308,104092.0
2016-10-03 11:30:00,20.52,20.57,20.41,20.48,80398.0,16.1308,16.1701,16.0443,16.0993,80398.0
2016-10-03 12:00:00,20.48,20.58,20.48,20.57,79702.0,16.0993,16.1779,16.0993,16.1701,79702.0
2016-10-03 12:30:00,20.57,20.61,20.53,20.61,50281.0,16.1701,16.2015,16.1386,16.2015,50281.0
2016-10-03 13:00:00,20.62,20.69,20.57,20.63,64640.0,16.2094,16.2644,16.1701,16.2172,64640.0
2016-10-03 13:30:00,20.61,20.64,20.54,20.64,74147.0,16.2015,16.2251,16.1465,16.2251,74147.0
2016-10-03 14:00:00,20.64,20.67,20.6,20.64,98465.0,16.2251,16.2487,16.1936,16.2251,98465.0
2016-10-03 14:30:00,20.64,20.65,20.57,20.6,109819.0,16.2251,16.233,16.1701,16.1936,109819.0
2016-10-03 15:00:00,20.6,20.7,20.58,20.67,220225.0,16.1936,16.2723,16.1779,16.2487,220225.0
2016-10-03 15:30:00,20.68,20.74,20.64,20.69,505822.0,16.2565,16.3037,16.2251,16.2644,505822.0
2016-10-04 09:30:00,20.67,20.9,20.67,20.86,127535.0,16.2487,16.4295,16.2487,16.398,127535.0
2016-10-04 10:00:00,20.86,20.9,20.72,20.88,162752.0,16.398,16.4295,16.288,16.4138,162752.0
2016-10-04 10:30:00,20.89,20.91,20.78,20.82,136459.0,16.4216,16.4373,16.3351,16.3666,136459.0
2016-10-04 11:00:00,20.82,20.83,20.65,20.72,174493.0,16.3666,16.3745,16.233,16.288,174493.0
2016-10-04 11:30:00,20.73,20.81,20.65,20.7,123714.0,16.2958,16.3587,16.233,16.2723,123714.0
2016-10-04 12:00:00,20.7,20.73,20.66,20.68,66853.0,16.2723,16.2958,16.2408,16.2565,66853.0
2016-10-04 12:30:00,20.67,20.71,20.54,20.55,65929.0,16.2487,16.2801,16.1465,16.1543,65929.0
2016-10-04 13:00:00,20.54,20.56,20.32,20.34,100780.0,16.1465,16.1622,15.9735,15.9893,100780.0
2016-10-04 13:30:00,20.35,20.43,20.32,20.38,79657.0,15.9971,16.06,15.9735,16.0207,79657.0
2016-10-04 14:00:00,20.38,20.44,20.27,20.3,116326.0,16.0207,16.0679,15.9342,15.9578,116326.0
2016-10-04 14:30:00,20.31,20.32,20.19,20.2,85240.0,15.9657,15.9735,15.8713,15.8792,85240.0
2016-10-04 15:00:00,20.2,20.28,20.19,20.26,119704.0,15.8792,15.9421,15.8713,15.9264,119704.0
2016-10-04 15:30:00,20.26,20.28,20.13,20.15,472632.0,15.9264,15.9421,15.8242,15.8399,472632.0
2016-10-05 09:30:00,20.36,20.47,20.24,20.4,95664.0,16.005,16.0915,15.9107,16.0364,95664.0
2016-10-05 10:00:00,20.41,20.43,20.28,20.39,124404.0,16.0443,16.06,15.9421,16.0286,124404.0
2016-10-05 10:30:00,20.39,20.44,20.31,20.44,96185.0,16.0286,16.0679,15.9657,16.0679,96185.0
2016-10-05 11:00:00,20.43,20.49,20.4,20.45,77567.0,16.06,16.1072,16.0364,16.0757,77567.0
2016-10-05 11:30:00,20.45,20.52,20.44,20.49,73506.0,16.0757,16.1308,16.0679,16.1072,73506.0
2016-10-05 12:00:00,20.48,20.54,20.46,20.49,64445.0,16.0993,16.1465,16.0836,16.1072,64445.0
2016-10-05 12:30:00,20.49,20.53,20.47,20.5,64689.0,16.1072,16.1386,16.0915,16.115,64689.0
2016-10-05 13:00:00,20.5,20.52,20.47,20.5,74726.0,16.115,16.1308,16.0915,16.115,74726.0
2016-10-05 13:30:00,20.5,20.57,20.49,20.56,258142.0,16.115,16.1701,16.1072,16.1622,258142.0
2016-10-05 14:00:00,20.56,20.56,20.51,20.52,44759.0,16.1622,16.1622,16.1229,16.1308,44759.0
2016-10-05 14:30:00,20.51,20.62,20.51,20.62,182892.0,16.1229,16.2094,16.1229,16.2094,182892.0
2016-10-05 15:00:00,20.62,20.67,20.55,20.56,120882.0,16.2094,16.2487,16.1543,16.1622,120882.0
2016-10-05 15:30:00,20.56,20.69,20.56,20.64,279817.0,16.1622,16.2644,16.1622,16.2251,279817.0
2016-10-06 09:30:00,20.53,20.74,20.53,20.63,48072.0,16.1386,16.3037,16.1386,16.2172,48072.0
2016-10-06 10:00:00,20.62,20.69,20.62,20.67,76622.0,16.2094,16.2644,16.2094,16.2487,76622.0
2016-10-06 10:30:00,20.67,20.78,20.65,20.77,70039.0,16.2487,16.3351,16.233,16.3273,70039.0
2016-10-06 11:00:00,20.78,20.81,20.7,20.76,81345.0,16.3351,16.3587,16.2723,16.3194,81345.0
2016-10-06 11:30:00,20.77,21.08,20.75,21.03,208676.0,16.3273,16.571,16.3116,16.5317,208676.0
2016-10-06 12:00:00,21.03,21.08,21.01,21.07,93613.0,16.5317,16.571,16.516,16.5631,93613.0
2016-10-06 12:30:00,21.07,21.14,21.06,21.12,56876.0,16.5631,16.6181,16.5553,16.6024,56876.0
2016-10-06 13:00:00,21.12,21.15,21.12,21.13,58025.0,16.6024,16.626,16.6024,16.6103,58025.0
2016-10-06 13:30:00,21.13,21.19,21.12,21.14,74659.0,16.6103,16.6574,16.6024,16.6181,74659.0
2016-10-06 14:00:00,21.14,21.2,21.13,21.17,108697.0,16.6181,16.6653,16.6103,16.6417,108697.0
2016-10-06 14:30:00,21.17,21.17,21.06,21.07,330014.0,16.6417,16.6417,16.5553,16.5631,330014.0
2016-10-06 15:00:00,21.07,21.16,21.07,21.09,321491.0,16.5631,16.6339,16.5631,16.5788,321491.0
2016-10-06 15:30:00,21.1,21.1,21.03,21.06,516228.0,16.5867,16.5867,16.5317,16.5553,516228.0
2016-10-07 09:30:00,21.18,21.25,20.73,20.75,95467.0,16.6496,16.7046,16.2958,16.3116,95467.0
2016-10-07 10:00:00,20.75,20.79,20.68,20.74,87058.0,16.3116,16.343,16.2565,16.3037,87058.0
2016-10-07 10:30:00,20.73,20.74,20.59,20.59,159730.0,16.2958,16.3037,16.1858,16.1858,159730.0
2016-10-07 11:00:00,20.6,20.6,20.51,20.53,85643.0,16.1936,16.1936,16.1229,16.1386,85643.0
2016-10-07 11:30:00,20.53,20.55,20.36,20.45,142884.0,16.1386,16.1543,16.005,16.0757,142884.0
2016-10-07 12:00:00,20.46,20.52,20.36,20.39,136370.0,16.0836,16.1308,16.005,16.0286,136370.0
2016-10-07 12:30:00,20.4,20.45,20.38,20.41,35878.0,16.0364,16.0757,16.0207,16.0443,35878.0
2016-10-07 13:00:00,20.41,20.44,20.35,20.44,59072.0,16.0443,16.0679,15.9971,16.0679,59072.0
2016-10-07 13:30:00,20.45,20.57,20.45,20.53,65482.0,16.0757,16.1701,16.0757,16.1386,65482.0
2016-10-07 14:00:00,20.53,20.53,20.44,20.44,64920.0,16.1386,16.1386,16.0679,16.0679,64920.0
2016-10-07 14:30:00,20.45,20.5,20.39,20.41,179951.0,16.0757,16.115,16.0286,16.0443,179951.0
2016-10-07 15:00:00,20.42,20.42,20.38,20.41,92576.0,16.0522,16.0522,16.0207,16.0443,92576.0
2016-10-07 15:30:00,20.41,20.41,20.23,20.26,503424.0,16.0443,16.0443,15.9028,15.9264,503424.0
2016-10-10 09:30:00,20.47,20.96,20.47,20.95,187604.0,16.0915,16.4766,16.0915,16.4688,187604.0
2016-10-10 10:00:00,20.95,21.15,20.92,20.95,262151.0,16.4688,16.626,16.4452,16.4688,262151.0
2016-10-10 10:30:00,20.96,21.08,20.95,20.98,191425.0,16.4766,16.571,16.4688,16.4924,191425.0
2016-10-10 11:00:00,20.98,20.99,20.81,20.83,147659.0,16.4924,16.5002,16.3587,16.3745,147659.0
2016-10-10 11:30:00,20.84,20.88,20.73,20.76,174672.0,16.3823,16.4138,16.2958,16.3194,174672.0
2016-10-10 12:00:00,20.76,20.78,20.6,20.67,57227.0,16.3194,16.3351,16.1936,16.2487,57227.0
2016-10-10 12:30:00,20.67,20.68,20.54,20.54,157846.0,16.2487,16.2565,16.1465,16.1465,157846.0
2016-10-10 13:00:00,20.54,20.59,20.46,20.54,184323.0,16.1465,16.1858,16.0836,16.1465,184323.0
2016-10-10 13:30:00,20.54,20.66,20.53,20.62,102297.0,16.1465,16.2408,16.1386,16.2094,102297.0
2016-10-10 14:00:00,20.63,20.63,20.49,20.53,66278.0,16.2172,16.2172,16.1072,16.1386,66278.0
2016-10-10 14:30:00,20.52,20.63,20.52,20.62,44811.0,16.1308,16.2172,16.1308,16.2094,44811.0
2016-10-10 15:00:00,20.62,20.71,20.61,20.71,54856.0,16.2094,16.2801,16.2015,16.2801,54856.0
2016-10-10 15:30:00,20.71,20.73,20.66,20.71,203907.0,16.2801,16.2958,16.2408,16.2801,203907.0
2016-10-11 09:30:00,20.44,20.5,20.21,20.3,103354.0,16.0679,16.115,15.8871,15.9578,103354.0
2016-10-11 10:00:00,20.3,20.3,20.09,20.14,88462.0,15.9578,15.9578,15.7927,15.832,88462.0
2016-10-11 10:30:00,20.15,20.25,20.08,20.08,99252.0,15.8399,15.9185,15.7849,15.7849,99252.0
2016-10-11 11:00:00,20.08,20.13,20.03,20.06,74093.0,15.7849,15.8242,15.7456,15.7692,74093.0
2016-10-11 11:30:00,20.07,20.16,20.04,20.16,64524.0,15.777,15.8478,15.7534,15.8478,64524.0
2016-10-11 12:00:00,20.16,20.17,20.09,20.12,60212.0,15.8478,15.8556,15.7927,15.8163,60212.0
2016-10-11 12:30:00,20.12,20.18,20.06,20.07,61510.0,15.8163,15.8635,15.7692,15.777,61510.0
2016-10-11 13:00:00,20.07,20.07,19.94,19.99,103008.0,15.777,15.777,15.6748,15.7141,103008.0
2016-10-11 13:30:00,19.99,19.99,19.87,19.88,76349.0,15.7141,15.7141,15.6198,15.6277,76349.0
2016-10-11 14:00:00,19.88,19.93,19.78,19.85,123840.0,15.6277,15.667,15.549,15.6041,123840.0
2016-10-11 14:30:00,19.86,19.97,19.84,19.93,113649.0,15.6119,15.6984,15.5962,15.667,113649.0
2016-10-11 15:00:00,19.93,20.07,19.9,20.04,140919.0,15.667,15.777,15.6434,15.7534,140919.0
2016-10-11 15:30:00,20.04,20.11,20.01,20.09,303691.0,15.7534,15.8085,15.7299,15.7927,303691.0
2016-10-12 09:30:00,20.06,20.24,19.99,20.19,40945.0,15.7692,15.9107,15.7141,15.8713,40945.0
2016-10-12 10:00:00,20.19,20.29,20.13,20.26,52500.0,15.8713,15.95,15.8242,15.9264,52500.0
2016-10-12 10:30:00,20.26,20.26,20.05,20.14,58310.0,15.9264,15.9264,15.7613,15.832,58310.0
2016-10-12 11:00:00,20.14,20.28,20.12,20.27,76233.0,15.832,15.9421,15.8163,15.9342,76233.0
2016-10-12 11:30:00,20.27,20.31,20.17,20.19,53766.0,15.9342,15.9657,15.8556,15.8713,53766.0
2016-10-12 12:00:00,20.18,20.23,20.14,20.22,62442.0,15.8635,15.9028,15.832,15.8949,62442.0
2016-10-12 12:30:00,20.23,20.28,20.15,20.16,67823.0,15.9028,15.9421,15.8399,15.8478,67823.0
2016-10-12 13:00:00,20.16,20.32,20.15,20.31,73222.0,15.8478,15.9735,15.8399,15.9657,73222.0
2016-10-12 13:30:00,20.31,20.32,20.23,20.32,55696.0,15.9657,15.9735,15.9028,15.9735,55696.0
2016-10-12 14:00:00,20.32,20.4,20.25,20.29,98757.0,15.9735,16.0364,15.9185,15.95,98757.0
2016-10-12 14:30:00,20.29,20.34,20.28,20.29,61148.0,15.95,15.9893,15.9421,15.95,61148.0
2016-10-12 15:00:00,20.28,20.34,20.27,20.3,77600.0,15.9421,15.9893,15.9342,15.9578,77600.0
2016-10-12 15:30:00,20.3,20.36,20.27,20.33,276613.0,15.9578,16.005,15.9342,15.9814,276613.0
2016-10-13 09:30:00,19.97,20.0,19.69,19.73,160446.0,15.6984,15.722,15.4783,15.5097,160446.0
2016-10-13 10:00:00,19.73,19.81,19.62,19.73,105268.0,15.5097,15.5726,15.4233,15.5097,105268.0
2016-10-13 10:30:00,19.73,19.83,19.67,19.8,69744.0,15.5097,15.5884,15.4626,15.5648,69744.0
2016-10-13 11:00:00,19.8,19.9,19.74,19.87,64907.0,15.5648,15.6434,15.5176,15.6198,64907.0
2016-10-13 11:30:00,19.86,19.97,19.86,19.89,34778.0,15.6119,15.6984,15.6119,15.6355,34778.0
2016-10-13 12:00:00,19.89,19.92,19.83,19.88,47325.0,15.6355,15.6591,15.5884,15.6277,47325.0
2016-10-13 12:30:00,19.88,19.98,19.86,19.88,57346.0,15.6277,15.7063,15.6119,15.6277,57346.0
2016-10-13 13:00:00,19.89,19.99,19.87,19.96,50967.0,15.6355,15.7141,15.6198,15.6905,50967.0
2016-10-13 13:30:00,19.97,20.09,19.92,20.09,41410.0,15.6984,15.7927,15.6591,15.7927,41410.0
2016-10-13 14:00:00,20.09,20.19,20.08,20.19,76892.0,15.7927,15.8713,15.7849,15.8713,76892.0
2016-10-13 14:30:00,20.18,20.29,20.17,20.26,114916.0,15.8635,15.95,15.8556,15.9264,114916.0
2016-10-13 15:00:00,20.25,20.27,20.19,20.23,78266.0,15.9185,15.9342,15.8713,15.9028,78266.0
2016-10-13 15:30:00,20.21,20.27,20.13,20.17,334157.0,15.8871,15.9342,15.8242,15.8556,334157.0
2016-10-14 09:30:00,20.27,20.52,20.2,20.44,155374.0,15.9342,16.1308,15.8792,16.0679,155374.0
2016-10-14 10:00:00,20.45,20.49,20.28,20.28,161090.0,16.0757,16.1072,15.9421,15.9421,161090.0
2016-10-14 10:30:00,20.28,20.32,20.24,20.24,83653.0,15.9421,15.9735,15.9107,15.9107,83653.0
2016-10-14 11:00:00,20.23,20.25,20.12,20.13,59628.0,15.9028,15.9185,15.8163,15.8242,59628.0
2016-10-14 11:30:00,20.13,20.14,20.05,20.06,39159.0,15.8242,15.832,15.7613,15.7692,39159.0
2016-10-14 12:00:00,20.06,20.13,20.06,20.12,49191.0,15.7692,15.8242,15.7692,15.8163,49191.0
2016-10-14 12:30:00,20.11,20.18,20.1,20.12,46452.0,15.8085,15.8635,15.8006,15.8163,46452.0
2016-10-14 13:00:00,20.13,20.21,20.09,20.16,51098.0,15.8242,15.8871,15.7927,15.8478,51098.0
2016-10-14 13:30:00,20.16,20.25,20.15,20.19,68981.0,15.8478,15.9185,15.8399,15.8713,68981.0
2016-10-14 14:00:00,20.18,20.27,20.18,20.25,66380.0,15.8635,15.9342,15.8635,15.9185,66380.0
2016-10-14 14:30:00,20.26,20.28,20.17,20.19,96351.0,15.9264,15.9421,15.8556,15.8713,96351.0
2016-10-14 15:00:00,20.19,20.2,20.14,20.14,41043.0,15.8713,15.8792,15.832,15.832,41043.0
2016-10-14 15:30:00,20.14,20.23,20.13,20.13,219993.0,15.832,15.9028,15.8242,15.8242,219993.0
2016-10-17 09:30:00,20.15,20.24,20.1,20.12,30286.0,15.8399,15.9107,15.8006,15.8163,30286.0
2016-10-17 10:00:00,20.13,20.31,20.08,20.3,53772.0,15.8242,15.9657,15.7849,15.9578,53772.0
2016-10-17 10:30:00,20.3,20.55,20.29,20.45,139374.0,15.9578,16.1543,15.95,16.0757,139374.0
2016-10-17 11:00:00,20.45,20.62,20.43,20.48,165407.0,16.0757,16.2094,16.06,16.0993,165407.0
2016-10-17 11:30:00,20.49,20.61,20.49,20.56,70700.0,16.1072,16.2015,16.1072,16.1622,70700.0
2016-10-17 12:00:00,20.57,20.71,20.56,20.68,80904.0,16.1701,16.2801,16.1622,16.2565,80904.0
2016-10-17 12:30:00,20.67,20.67,20.57,20.61,60112.0,16.2487,16.2487,16.1701,16.2015,60112.0
2016-10-17 13:00:00,20.62,20.64,20.52,20.54,56366.0,16.2094,16.2251,16.1308,16.1465,56366.0
2016-10-17 13:30:00,20.54,20.61,20.5,20.54,61487.0,16.1465,16.2015,16.115,16.1465,61487.0
2016-10-17 14:00:00,20.53,20.57,20.51,20.52,53503.0,16.1386,16.1701,16.1229,16.1308,53503.0
2016-10-17 14:30:00,20.52,20.63,20.51,20.63,66310.0,16.1308,16.2172,16.1229,16.2172,66310.0
2016-10-17 15:00:00,20.63,20.64,20.58,20.62,90230.0,16.2172,16.2251,16.1779,16.2094,90230.0
2016-10-17 15:30:00,20.63,20.68,20.61,20.68,339549.0,16.2172,16.2565,16.2015,16.2565,339549.0
2016-10-18 09:30:00,20.98,21.19,20.91,21.0,156217.0,16.4924,16.6574,16.4373,16.5081,156217.0
2016-10-18 10:00:00,21.01,21.07,20.92,20.95,73905.0,16.516,16.5631,16.4452,16.4688,73905.0
2016-10-18 10:30:00,20.96,21.04,20.95,21.0,60863.0,16.4766,16.5395,16.4688,16.5081,60863.0
2016-10-18 11:00:00,21.01,21.05,20.98,21.04,77963.0,16.516,16.5474,16.4924,16.5395,77963.0
2016-10-18 11:30:00,21.05,21.11,21.01,21.1,70796.0,16.5474,16.5946,16.516,16.5867,70796.0
2016-10-18 12:00:00,21.11,21.12,21.06,21.1,97446.0,16.5946,16.6024,16.5553,16.5867,97446.0
2016-10-18 12:30:00,21.09,21.13,21.06,21.09,41147.0,16.5788,16.6103,16.5553,16.5788,41147.0
2016-10-18 13:00:00,21.1,21.15,21.07,21.1,45702.0,16.5867,16.626,16.5631,16.5867,45702.0
2016-10-18 13:30:00,21.11,21.15,21.1,21.15,68250.0,16.5946,16.626,16.5867,16.626,68250.0
2016-10-18 14:00:00,21.15,21.2,21.12,21.15,89631.0,16.626,16.6653,16.6024,16.626,89631.0
2016-10-18 14:30:00,21.16,21.24,21.15,21.18,102904.0,16.6339,16.6968,16.626,16.6496,102904.0
2016-10-18 15:00:00,21.18,21.21,21.12,21.16,88826.0,16.6496,16.6732,16.6024,16.6339,88826.0
2016-10-18 15:30:00,21.16,21.16,21.1,21.13,313730.0,16.6339,16.6339,16.5867,16.6103,313730.0
2016-10-19 09:30:00,21.17,21.43,21.13,21.25,81373.0,16.6417,16.8461,16.6103,16.7046,81373.0
2016-10-19 10:00:00,21.24,21.32,21.13,21.31,81741.0,16.6968,16.7596,16.6103,16.7518,81741.0
2016-10-19 10:30:00,21.32,21.42,21.28,21.37,59289.0,16.7596,16.8383,16.7282,16.7989,59289.0
2016-10-19 11:00:00,21.37,21.54,21.37,21.5,85218.0,16.7989,16.9326,16.7989,16.9011,85218.0
2016-10-19 11:30:00,21.51,21.59,21.49,21.5,66269.0,16.909,16.9719,16.8933,16.9011,66269.0
2016-10-19 12:00:00,21.49,21.62,21.49,21.61,84752.0,16.8933,16.9955,16.8933,16.9876,84752.0
2016-10-19 12:30:00,21.6,21.68,21.59,21.64,71787.0,16.9797,17.0426,16.9719,17.0112,71787.0
2016-10-19 13:00:00,21.64,21.71,21.63,21.7,72321.0,17.0112,17.0662,17.0033,17.0584,72321.0
2016-10-19 13:30:00,21.69,21.7,21.63,21.69,68707.0,17.0505,17.0584,17.0033,17.0505,68707.0
2016-10-19 14:00:00,21.69,21.71,21.6,21.62,94877.0,17.0505,17.0662,16.9797,16.9955,94877.0
2016-10-19 14:30:00,21.63,21.64,21.57,21.61,96737.0,17.0033,17.0112,16.9562,16.9876,96737.0
2016-10-19 15:00:00,21.61,21.73,21.6,21.73,158321.0,16.9876,17.0819,16.9797,17.0819,158321.0
2016-10-19 15:30:00,21.71,21.73,21.64,21.7,488546.0,17.0662,17.0819,17.0112,17.0584,488546.0
2016-10-20 09:30:00,21.55,21.76,21.5,21.76,157968.0,16.9404,17.1055,16.9011,17.1055,157968.0
2016-10-20 10:00:00,21.75,21.86,21.66,21.72,145271.0,17.0977,17.1841,17.0269,17.0741,145271.0
2016-10-20 10:30:00,21.72,21.72,21.54,21.61,130918.0,17.0741,17.0741,16.9326,16.9876,130918.0
2016-10-20 11:00:00,21.6,21.74,21.56,21.72,100221.0,16.9797,17.0898,16.9483,17.0741,100221.0
2016-10-20 11:30:00,21.71,21.77,21.67,21.75,116533.0,17.0662,17.1134,17.0348,17.0977,116533.0
2016-10-20 12:00:00,21.75,21.8,21.74,21.79,44800.0,17.0977,17.137,17.0898,17.1291,44800.0
2016-10-20 12:30:00,21.79,21.89,21.79,21.81,102042.0,17.1291,17.2077,17.1291,17.1448,102042.0
2016-10-20 13:00:00,21.8,21.9,21.8,21.85,51112.0,17.137,17.2156,17.137,17.1763,51112.0
2016-10-20 13:30:00,21.85,21.87,21.75,21.8,70735.0,17.1763,17.192,17.0977,17.137,70735.0
2016-10-20 14:00:00,21.8,21.95,21.8,21.95,92275.0,17.137,17.2549,17.137,17.2549,92275.0
2016-10-20 14:30:00,21.94,21.99,21.92,21.96,134689.0,17.247,17.2863,17.2313,17.2627,134689.0
2016-10-20 15:00:00,21.96,22.03,21.92,21.98,192481.0,17.2627,17.3178,17.2313,17.2785,192481.0
2016-10-20 15:30:00,21.98,22.0,21.9,21.91,447754.0,17.2785,17.2942,17.2156,17.2234,447754.0
2016-10-21 09:30:00,21.55,21.94,21.52,21.93,114069.0,16.9404,17.247,16.9169,17.2392,114069.0
2016-10-21 10:00:00,21.92,22.08,21.83,22.05,157252.0,17.2313,17.3571,17.1606,17.3335,157252.0
2016-10-21 10:30:00,22.06,22.24,22.0,22.23,135717.0,17.3414,17.4829,17.2942,17.475,135717.0
2016-10-21 11:00:00,22.22,22.24,22.0,22.05,161381.0,17.4671,17.4829,17.2942,17.3335,161381.0
2016-10-21 11:30:00,22.05,22.11,21.98,22.02,106545.0,17.3335,17.3807,17.2785,17.3099,106545.0
2016-10-21 12:00:00,22.04,22.04,21.94,21.98,85195.0,17.3256,17.3256,17.247,17.2785,85195.0
2016-10-21 12:30:00,21.99,22.01,21.96,22.0,57154.0,17.2863,17.3021,17.2627,17.2942,57154.0
2016-10-21 13:00:00,22.0,22.01,21.94,21.95,49292.0,17.2942,17.3021,17.247,17.2549,49292.0
2016-10-21 13:30:00,21.95,21.99,21.89,21.99,75191.0,17.2549,17.2863,17.2077,17.2863,75191.0
2016-10-21 14:00:00,21.98,21.99,21.88,21.92,73419.0,17.2785,17.2863,17.1999,17.2313,73419.0
2016-10-21 14:30:00,21.92,21.92,21.81,21.81,133581.0,17.2313,17.2313,17.1448,17.1448,133581.0
2016-10-21 15:00:00,21.81,21.86,21.8,21.83,117814.0,17.1448,17.1841,17.137,17.1606,117814.0
2016-10-21 15:30:00,21.83,21.87,21.82,21.85,291711.0,17.1606,17.192,17.1527,17.1763,291711.0
2016-10-24 09:30:00,22.19,22.19,21.87,22.04,146828.0,17.4435,17.4435,17.192,17.3256,146828.0
2016-10-24 10:00:00,22.04,22.06,21.91,21.92,80985.0,17.3256,17.3414,17.2234,17.2313,80985.0
2016-10-24 10:30:00,21.93,21.99,21.87,21.93,64701.0,17.2392,17.2863,17.192,17.2392,64701.0
2016-10-24 11:00:00,21.92,21.95,21.86,21.87,79384.0,17.2313,17.2549,17.1841,17.192,79384.0
2016-10-24 11:30:00,21.88,21.9,21.77,21.77,50137.0,17.1999,17.2156,17.1134,17.1134,50137.0
2016-10-24 12:00:00,21.78,21.78,21.7,21.75,87929.0,17.1212,17.1212,17.0584,17.0977,87929.0
2016-10-24 12:30:00,21.75,21.77,21.64,21.77,41520.0,17.0977,17.1134,17.0112,17.1134,41520.0
2016-10-24 13:00:00,21.77,21.82,21.74,21.78,93853.0,17.1134,17.1527,17.0898,17.1212,93853.0
2016-10-24 13:30:00,21.79,21.81,21.73,21.73,78386.0,17.1291,17.1448,17.0819,17.0819,78386.0
2016-10-24 14:00:00,21.74,21.78,21.73,21.78,54263.0,17.0898,17.1212,17.0819,17.1212,54263.0
2016-10-24 14:30:00,21.78,21.79,21.71,21.79,76257.0,17.1212,17.1291,17.0662,17.1291,76257.0
2016-10-24 15:00:00,21.79,21.79,21.68,21.72,62389.0,17.1291,17.1291,17.0426,17.0741,62389.0
2016-10-24 15:30:00,21.72,21.77,21.66,21.68,319190.0,17.0741,17.1134,17.0269,17.0426,319190.0
2016-10-25 09:30:00,21.64,21.83,21.47,21.78,306663.0,17.0112,17.1606,16.8776,17.1212,306663.0
2016-10-25 10:00:00,21.78,22.11,21.75,21.81,722282.0,17.1212,17.3807,17.0977,17.1448,722282.0
2016-10-25 10:30:00,21.8,21.84,21.66,21.73,685933.0,17.137,17.1684,17.0269,17.0819,685933.0
2016-10-25 11:00:00,21.74,21.8,21.6,21.67,91452.0,17.0898,17.137,16.9797,17.0348,91452.0
2016-10-25 11:30:00,21.68,21.72,21.58,21.61,56906.0,17.0426,17.0741,16.964,16.9876,56906.0
2016-10-25 12:00:00,21.62,21.63,21.51,21.58,86815.0,16.9955,17.0033,16.909,16.964,86815.0
2016-10-25 12:30:00,21.57,21.73,21.57,21.62,361115.0,16.9562,17.0819,16.9562,16.9955,361115.0
2016-10-25 13:00:00,21.61,21.61,21.52,21.59,108251.0,16.9876,16.9876,16.9169,16.9719,108251.0
2016-10-25 13:30:00,21.59,21.64,21.58,21.61,59931.0,16.9719,17.0112,16.964,16.9876,59931.0
2016-10-25 14:00:00,21.6,21.62,21.52,21.57,448582.0,16.9797,16.9955,16.9169,16.9562,448582.0
2016-10-25 14:30:00,21.57,21.6,21.54,21.59,160961.0,16.9562,16.9797,16.9326,16.9719,160961.0
2016-10-25 15:00:00,21.58,21.61,21.54,21.57,186748.0,16.964,16.9876,16.9326,16.9562,186748.0
2016-10-25 15:30:00,21.56,21.63,21.5,21.59,544109.0,16.9483,17.0033,16.9011,16.9719,544109.0
2016-10-26 09:30:00,21.36,21.5,21.19,21.47,195143.0,16.7911,16.9011,16.6574,16.8776,195143.0
2016-10-26 10:00:00,21.46,21.57,21.41,21.46,505734.0,16.8697,16.9562,16.8304,16.8697,505734.0
2016-10-26 10:30:00,21.46,21.71,21.46,21.69,447150.0,16.8697,17.0662,16.8697,17.0505,447150.0
2016-10-26 11:00:00,21.68,21.7,21.6,21.68,405750.0,17.0426,17.0584,16.9797,17.0426,405750.0
2016-10-26 11:30:00,21.67,21.7,21.5,21.51,102172.0,17.0348,17.0584,16.9011,16.909,102172.0
2016-10-26 12:00:00,21.5,21.56,21.5,21.53,46999.0,16.9011,16.9483,16.9011,16.9247,46999.0
2016-10-26 12:30:00,21.53,21.6,21.5,21.53,115532.0,16.9247,16.9797,16.9011,16.9247,115532.0
2016-10-26 13:00:00,21.53,21.58,21.46,21.53,62065.0,16.9247,16.964,16.8697,16.9247,62065.0
2016-10-26 13:30:00,21.52,21.55,21.41,21.46,126692.0,16.9169,16.9404,16.8304,16.8697,126692.0
2016-10-26 14:00:00,21.46,21.62,21.42,21.62,320703.0,16.8697,16.9955,16.8383,16.9955,320703.0
2016-10-26 14:30:00,21.61,21.82,21.59,21.77,671772.0,16.9876,17.1527,16.9719,17.1134,671772.0
2016-10-26 15:00:00,21.76,21.8,21.72,21.8,318199.0,17.1055,17.137,17.0741,17.137,318199.0
2016-10-26 15:30:00,21.8,21.97,21.8,21.96,608209.0,17.137,17.2706,17.137,17.2627,608209.0
2016-10-27 09:30:00,22.11,22.49,22.11,22.2,412814.0,17.3807,17.6794,17.3807,17.4514,412814.0
2016-10-27 10:00:00,22.21,22.33,22.11,22.2,275266.0,17.4593,17.5536,17.3807,17.4514,275266.0
2016-10-27 10:30:00,22.2,22.29,22.08,22.12,219302.0,17.4514,17.5222,17.3571,17.3885,219302.0
2016-10-27 11:00:00,22.12,22.23,22.06,22.19,145011.0,17.3885,17.475,17.3414,17.4435,145011.0
2016-10-27 11:30:00,22.18,22.27,22.1,22.21,84703.0,17.4357,17.5064,17.3728,17.4593,84703.0
2016-10-27 12:00:00,22.21,22.25,22.18,22.21,68699.0,17.4593,17.4907,17.4357,17.4593,68699.0
2016-10-27 12:30:00,22.22,22.26,22.15,22.24,91389.0,17.4671,17.4986,17.4121,17.4829,91389.0
2016-10-27 13:00:00,22.24,22.29,22.15,22.17,141943.0,17.4829,17.5222,17.4121,17.4278,141943.0
2016-10-27 13:30:00,22.16,22.17,22.08,22.15,76026.0,17.42,17.4278,17.3571,17.4121,76026.0
2016-10-27 14:00:00,22.15,22.24,22.15,22.21,71451.0,17.4121,17.4829,17.4121,17.4593,71451.0
2016-10-27 14:30:00,22.21,22.22,22.12,22.17,98321.0,17.4593,17.4671,17.3885,17.4278,98321.0
2016-10-27 15:00:00,22.16,22.26,22.13,22.24,197734.0,17.42,17.4986,17.3964,17.4829,197734.0
2016-10-27 15:30:00,22.23,22.25,22.19,22.24,405812.0,17.475,17.4907,17.4435,17.4829,405812.0
2016-10-28 09:30:00,22.24,22.48,22.19,22.26,192152.0,17.4829,17.6715,17.4435,17.4986,192152.0
2016-10-28 10:00:00,22.25,22.29,22.05,22.14,218223.0,17.4907,17.5222,17.3335,17.4042,218223.0
2016-10-28 10:30:00,22.13,22.41,22.13,22.39,491852.0,17.3964,17.6165,17.3964,17.6008,491852.0
2016-10-28 11:00:00,22.4,22.43,22.18,22.22,160767.0,17.6086,17.6322,17.4357,17.4671,160767.0
2016-10-28 11:30:00,22.22,22.24,22.02,22.09,137609.0,17.4671,17.4829,17.3099,17.3649,137609.0
2016-10-28 12:00:00,22.08,22.12,21.97,22.0,103328.0,17.3571,17.3885,17.2706,17.2942,103328.0
2016-10-28 12:30:00,22.0,22.06,21.96,22.04,88936.0,17.2942,17.3414,17.2627,17.3256,88936.0
2016-10-28 13:00:00,22.04,22.05,21.75,21.76,151270.0,17.3256,17.3335,17.0977,17.1055,151270.0
2016-10-28 13:30:00,21.76,21.81,21.62,21.62,123233.0,17.1055,17.1448,16.9955,16.9955,123233.0
2016-10-28 14:00:00,21.63,21.75,21.56,21.75,115975.0,17.0033,17.0977,16.9483,17.0977,115975.0
2016-10-28 14:30:00,21.75,21.93,21.74,21.92,196366.0,17.0977,17.2392,17.0898,17.2313,196366.0
2016-10-28 15:00:00,21.92,22.08,21.91,22.05,156177.0,17.2313,17.3571,17.2234,17.3335,156177.0
2016-10-28 15:30:00,22.04,22.05,21.95,21.96,574082.0,17.3256,17.3335,17.2549,17.2627,574082.0
2016-10-31 09:30:00,22.03,22.09,21.65,21.65,71739.0,17.3178,17.3649,17.0191,17.0191,71739.0
2016-10-31 10:00:00,21.66,21.77,21.62,21.74,110368.0,17.0269,17.1134,16.9955,17.0898,110368.0
2016-10-31 10:30:00,21.74,21.75,21.61,21.75,107255.0,17.0898,17.0977,16.9876,17.0977,107255.0
2016-10-31 11:00:00,21.76,21.94,21.75,21.92,100681.0,17.1055,17.247,17.0977,17.2313,100681.0
2016-10-31 11:30:00,21.92,21.96,21.85,21.92,161940.0,17.2313,17.2627,17.1763,17.2313,161940.0
2016-10-31 12:00:00,21.91,22.04,21.87,22.03,82461.0,17.2234,17.3256,17.192,17.3178,82461.0
2016-10-31 12:30:00,22.02,22.04,21.99,22.0,105192.0,17.3099,17.3256,17.2863,17.2942,105192.0
2016-10-31 13:00:00,22.0,22.02,21.91,21.98,100279.0,17.2942,17.3099,17.2234,17.2785,100279.0
2016-10-31 13:30:00,21.97,21.98,21.88,21.89,149958.0,17.2706,17.2785,17.1999,17.2077,149958.0
2016-10-31 14:00:00,21.88,21.9,21.82,21.87,127475.0,17.1999,17.2156,17.1527,17.192,127475.0
2016-10-31 14:30:00,21.86,21.88,21.8,21.82,145452.0,17.1841,17.1999,17.137,17.1527,145452.0
2016-10-31 15:00:00,21.81,21.98,21.81,21.97,203520.0,17.1448,17.2785,17.1448,17.2706,203520.0
2016-10-31 15:30:00,21.96,22.07,21.92,21.93,694162.0,17.2627,17.3492,17.2313,17.2392,694162.0
2016-11-01 09:30:00,21.27,21.5,20.43,20.96,1203032.0,16.7203,16.9011,16.06,16.4766,1203032.0
2016-11-01 10:00:00,20.96,21.63,20.94,21.46,596141.0,16.4766,17.0033,16.4609,16.8697,596141.0
2016-11-01 10:30:00,21.45,21.5,21.15,21.4,500819.0,16.8618,16.9011,16.626,16.8225,500819.0
2016-11-01 11:00:00,21.4,21.9,21.34,21.89,379550.0,16.8225,17.2156,16.7754,17.2077,379550.0
2016-11-01 11:30:00,21.89,22.01,21.8,21.85,355611.0,17.2077,17.3021,17.137,17.1763,355611.0
2016-11-01 12:00:00,21.85,22.13,21.82,22.11,265408.0,17.1763,17.3964,17.1527,17.3807,265408.0
2016-11-01 12:30:00,22.11,22.2,21.95,21.96,310512.0,17.3807,17.4514,17.2549,17.2627,310512.0
2016-11-01 13:00:00,21.96,22.1,21.95,22.02,300370.0,17.2627,17.3728,17.2549,17.3099,300370.0
2016-11-01 13:30:00,22.01,22.08,21.93,21.93,274019.0,17.3021,17.3571,17.2392,17.2392,274019.0
2016-11-01 14:00:00,21.95,21.96,21.6,21.8,290292.0,17.2549,17.2627,16.9797,17.137,290292.0
2016-11-01 14:30:00,21.8,21.98,21.71,21.92,274262.0,17.137,17.2785,17.0662,17.2313,274262.0
2016-11-01 15:00:00,21.92,21.92,21.78,21.92,237246.0,17.2313,17.2313,17.1212,17.2313,237246.0
2016-11-01 15:30:00,21.92,22.06,21.9,21.95,654523.0,17.2313,17.3414,17.2156,17.2549,654523.0
2016-11-02 09:30:00,21.96,22.49,21.78,22.41,455050.0,17.2627,17.6794,17.1212,17.6165,455050.0
2016-11-02 10:00:00,22.41,22.46,22.14,22.34,264561.0,17.6165,17.6558,17.4042,17.5615,264561.0
2016-11-02 10:30:00,22.33,22.36,22.12,22.25,164698.0,17.5536,17.5772,17.3885,17.4907,164698.0
2016-11-02 11:00:00,22.26,22.39,22.2,22.36,134341.0,17.4986,17.6008,17.4514,17.5772,134341.0
2016-11-02 11:30:00,22.36,22.38,22.27,22.29,160209.0,17.5772,17.5929,17.5064,17.5222,160209.0
2016-11-02 12:00:00,22.27,22.33,22.21,22.23,123294.0,17.5064,17.5536,17.4593,17.475,123294.0
2016-11-02 12:30:00,22.23,22.25,22.15,22.2,87358.0,17.475,17.4907,17.4121,17.4514,87358.0
2016-11-02 13:00:00,22.2,22.22,21.98,22.07,129192.0,17.4514,17.4671,17.2785,17.3492,129192.0
2016-11-02 13:30:00,22.06,22.09,21.96,22.03,118372.0,17.3414,17.3649,17.2627,17.3178,118372.0
2016-11-02 14:00:00,22.03,22.07,21.81,21.84,378129.0,17.3178,17.3492,17.1448,17.1684,378129.0
2016-11-02 14:30:00,21.83,21.91,21.76,21.85,318949.0,17.1606,17.2234,17.1055,17.1763,318949.0
2016-11-02 15:00:00,21.85,21.95,21.83,21.9,257078.0,17.1763,17.2549,17.1606,17.2156,257078.0
2016-11-02 15:30:00,21.89,21.91,21.78,21.79,559674.0,17.2077,17.2234,17.1212,17.1291,559674.0
2016-11-03 09:30:00,21.69,21.89,21.62,21.64,172712.0,17.0505,17.2077,16.9955,17.0112,172712.0
2016-11-03 10:00:00,21.64,21.69,21.48,21.52,184097.0,17.0112,17.0505,16.8854,16.9169,184097.0
2016-11-03 10:30:00,21.52,21.73,21.47,21.67,237771.0,16.9169,17.0819,16.8776,17.0348,237771.0
2016-11-03 11:00:00,21.67,21.71,21.58,21.64,149587.0,17.0348,17.0662,16.964,17.0112,149587.0
2016-11-03 11:30:00,21.65,21.72,21.6,21.71,124728.0,17.0191,17.0741,16.9797,17.0662,124728.0
2016-11-03 12:00:00,21.71,21.73,21.58,21.61,82631.0,17.0662,17.0819,16.964,16.9876,82631.0
2016-11-03 12:30:00,21.6,21.62,21.5,21.59,82388.0,16.9797,16.9955,16.9011,16.9719,82388.0
2016-11-03 13:00:00,21.58,21.58,21.49,21.55,76943.0,16.964,16.964,16.8933,16.9404,76943.0
2016-11-03 13:30:00,21.55,21.59,21.52,21.57,56929.0,16.9404,16.9719,16.9169,16.9562,56929.0
2016-11-03 14:00:00,21.57,21.61,21.5,21.52,84364.0,16.9562,16.9876,16.9011,16.9169,84364.0
2016-11-03 14:30:00,21.52,21.53,21.47,21.53,116927.0,16.9169,16.9247,16.8776,16.9247,116927.0
2016-11-03 15:00:00,21.53,21.54,21.42,21.43,111423.0,16.9247,16.9326,16.8383,16.8461,111423.0
2016-11-03 15:30:00,21.43,21.45,21.34,21.38,476742.0,16.8461,16.8618,16.7754,16.8068,476742.0
2016-11-04 09:30:00,21.39,21.39,21.12,21.19,142060.0,16.8147,16.8147,16.6024,16.6574,142060.0
2016-11-04 10:00:00,21.2,21.58,21.2,21.57,321548.0,16.6653,16.964,16.6653,16.9562,321548.0
2016-11-04 10:30:00,21.57,21.74,21.56,21.59,176428.0,16.9562,17.0898,16.9483,16.9719,176428.0
2016-11-04 11:00:00,21.59,21.65,21.5,21.51,171432.0,16.9719,17.0191,16.9011,16.909,171432.0
2016-11-04 11:30:00,21.52,21.52,21.39,21.41,165944.0,16.9169,16.9169,16.8147,16.8304,165944.0
2016-11-04 12:00:00,21.42,21.64,21.41,21.55,197587.0,16.8383,17.0112,16.8304,16.9404,197587.0
2016-11-04 12:30:00,21.56,21.57,21.47,21.51,135064.0,16.9483,16.9562,16.8776,16.909,135064.0
2016-11-04 13:00:00,21.52,21.53,21.46,21.5,88634.0,16.9169,16.9247,16.8697,16.9011,88634.0
2016-11-04 13:30:00,21.49,21.54,21.48,21.49,76928.0,16.8933,16.9326,16.8854,16.8933,76928.0
2016-11-04 14:00:00,21.5,21.5,21.42,21.47,90700.0,16.9011,16.9011,16.8383,16.8776,90700.0
2016-11-04 14:30:00,21.46,21.47,21.34,21.35,112908.0,16.8697,16.8776,16.7754,16.7832,112908.0
2016-11-04 15:00:00,21.34,21.35,21.28,21.3,239306.0,16.7754,16.7832,16.7282,16.7439,239306.0
2016-11-04 15:30:00,21.3,21.34,21.22,21.29,787353.0,16.7439,16.7754,16.681,16.7361,787353.0
2016-11-07 09:30:00,21.89,22.45,21.87,22.45,211590.0,17.2077,17.6479,17.192,17.6479,211590.0
2016-11-07 10:00:00,22.44,22.46,22.27,22.34,199459.0,17.6401,17.6558,17.5064,17.5615,199459.0
2016-11-07 10:30:00,22.35,22.46,22.29,22.44,190493.0,17.5693,17.6558,17.5222,17.6401,190493.0
2016-11-07 11:00:00,22.44,22.45,22.34,22.38,133396.0,17.6401,17.6479,17.5615,17.5929,133396.0
2016-11-07 11:30:00,22.38,22.47,22.36,22.46,126754.0,17.5929,17.6637,17.5772,17.6558,126754.0
2016-11-07 12:00:00,22.47,22.5,22.34,22.4,136123.0,17.6637,17.6872,17.5615,17.6086,136123.0
2016-11-07 12:30:00,22.4,22.42,22.32,22.4,142141.0,17.6086,17.6244,17.5457,17.6086,142141.0
2016-11-07 13:00:00,22.39,22.44,22.33,22.36,154394.0,17.6008,17.6401,17.5536,17.5772,154394.0
2016-11-07 13:30:00,22.36,22.39,22.34,22.38,122682.0,17.5772,17.6008,17.5615,17.5929,122682.0
2016-11-07 14:00:00,22.38,22.51,22.37,22.5,118765.0,17.5929,17.6951,17.585,17.6872,118765.0
2016-11-07 14:30:00,22.51,22.52,22.34,22.42,118502.0,17.6951,17.703,17.5615,17.6244,118502.0
2016-11-07 15:00:00,22.42,22.44,22.34,22.37,119568.0,17.6244,17.6401,17.5615,17.585,119568.0
2016-11-07 15:30:00,22.37,22.5,22.31,22.48,525808.0,17.585,17.6872,17.5379,17.6715,525808.0
2016-11-08 09:30:00,22.23,22.3,22.09,22.14,123352.0,17.6307,17.6862,17.5196,17.5593,123352.0
2016-11-08 10:00:00,22.14,22.22,22.13,22.21,67224.0,17.5593,17.6227,17.5514,17.6148,67224.0
2016-11-08 10:30:00,22.21,22.37,22.21,22.37,86757.0,17.6148,17.7417,17.6148,17.7417,86757.0
2016-11-08 11:00:00,22.36,22.6,22.36,22.44,200098.0,17.7338,17.9241,17.7338,17.7972,200098.0
2016-11-08 11:30:00,22.44,22.56,22.43,22.55,156917.0,17.7972,17.8924,17.7893,17.8845,156917.0
2016-11-08 12:00:00,22.56,22.67,22.52,22.64,359489.0,17.8924,17.9796,17.8607,17.9558,359489.0
2016-11-08 12:30:00,22.65,22.65,22.56,22.64,94664.0,17.9638,17.9638,17.8924,17.9558,94664.0
2016-11-08 13:00:00,22.64,22.66,22.55,22.59,83228.0,17.9558,17.9717,17.8845,17.9162,83228.0
2016-11-08 13:30:00,22.59,22.62,22.56,22.6,87738.0,17.9162,17.94,17.8924,17.9241,87738.0
2016-11-08 14:00:00,22.6,22.6,22.49,22.5,86799.0,17.9241,17.9241,17.8369,17.8448,86799.0
2016-11-08 14:30:00,22.5,22.51,22.45,22.48,76598.0,17.8448,17.8527,17.8052,17.8289,76598.0
2016-11-08 15:00:00,22.48,22.54,22.44,22.52,109446.0,17.8289,17.8765,17.7972,17.8607,109446.0
2016-11-08 15:30:00,22.52,22.55,22.43,22.45,347240.0,17.8607,17.8845,17.7893,17.8052,347240.0
2016-11-09 09:30:00,22.15,23.0,22.08,22.82,400065.0,17.5672,18.2414,17.5117,18.0986,400065.0
2016-11-09 10:00:00,22.82,23.02,22.71,22.95,291121.0,18.0986,18.2572,18.0114,18.2017,291121.0
2016-11-09 10:30:00,22.95,23.15,22.84,23.06,252555.0,18.2017,18.3603,18.1145,18.2889,252555.0
2016-11-09 11:00:00,23.06,23.41,23.06,23.41,221656.0,18.2889,18.5665,18.2889,18.5665,221656.0
2016-11-09 11:30:00,23.41,23.72,23.41,23.57,265948.0,18.5665,18.8124,18.5665,18.6934,265948.0
2016-11-09 12:00:00,23.57,23.63,23.29,23.52,260943.0,18.6934,18.741,18.4714,18.6538,260943.0
2016-11-09 12:30:00,23.52,23.59,23.44,23.59,232014.0,18.6538,18.7093,18.5903,18.7093,232014.0
2016-11-09 13:00:00,23.59,23.59,23.33,23.37,175702.0,18.7093,18.7093,18.5031,18.5348,175702.0
2016-11-09 13:30:00,23.37,23.53,23.36,23.44,139330.0,18.5348,18.6617,18.5269,18.5903,139330.0
2016-11-09 14:00:00,23.44,23.57,23.43,23.55,499622.0,18.5903,18.6934,18.5824,18.6776,499622.0
2016-11-09 14:30:00,23.55,23.67,23.5,23.51,201968.0,18.6776,18.7727,18.6379,18.6458,201968.0
2016-11-09 15:00:00,23.52,23.55,23.44,23.44,274626.0,18.6538,18.6776,18.5903,18.5903,274626.0
2016-11-09 15:30:00,23.45,23.46,23.31,23.38,571949.0,18.5983,18.6062,18.4872,18.5427,571949.0
2016-11-10 09:30:00,23.6,24.49,23.6,24.32,496993.0,18.7172,19.4231,18.7172,19.2883,496993.0
2016-11-10 10:00:00,24.34,24.47,24.1,24.22,243579.0,19.3041,19.4072,19.1138,19.2089,243579.0
2016-11-10 10:30:00,24.22,24.3,24.01,24.06,231053.0,19.2089,19.2724,19.0424,19.082,231053.0
2016-11-10 11:00:00,24.06,24.43,24.02,24.37,155510.0,19.082,19.3755,19.0503,19.3279,155510.0
2016-11-10 11:30:00,24.37,24.46,24.24,24.29,183158.0,19.3279,19.3993,19.2248,19.2645,183158.0
2016-11-10 12:00:00,24.3,24.41,24.26,24.38,133359.0,19.2724,19.3596,19.2407,19.3358,133359.0
2016-11-10 12:30:00,24.39,24.44,24.23,24.44,362144.0,19.3438,19.3834,19.2169,19.3834,362144.0
2016-11-10 13:00:00,24.44,24.47,24.25,24.29,446870.0,19.3834,19.4072,19.2327,19.2645,446870.0
2016-11-10 13:30:00,24.3,24.41,24.26,24.28,124007.0,19.2724,19.3596,19.2407,19.2565,124007.0
2016-11-10 14:00:00,24.26,24.39,24.23,24.33,148886.0,19.2407,19.3438,19.2169,19.2962,148886.0
2016-11-10 14:30:00,24.34,24.43,24.28,24.4,282981.0,19.3041,19.3755,19.2565,19.3517,282981.0
2016-11-10 15:00:00,24.4,24.41,24.3,24.34,209159.0,19.3517,19.3596,19.2724,19.3041,209159.0
2016-11-10 15:30:00,24.33,24.34,24.27,24.28,419538.0,19.2962,19.3041,19.2486,19.2565,419538.0
2016-11-11 09:30:00,24.18,24.47,24.09,24.2,259104.0,19.1772,19.4072,19.1058,19.1931,259104.0
2016-11-11 10:00:00,24.2,24.32,23.97,24.04,208305.0,19.1931,19.2883,19.0107,19.0662,208305.0
2016-11-11 10:30:00,24.04,24.09,23.93,24.08,126417.0,19.0662,19.1058,18.9789,19.0979,126417.0
2016-11-11 11:00:00,24.07,24.24,24.04,24.18,184160.0,19.09,19.2248,19.0662,19.1772,184160.0
2016-11-11 11:30:00,24.18,24.36,24.16,24.34,137848.0,19.1772,19.32,19.1614,19.3041,137848.0
2016-11-11 12:00:00,24.34,24.39,24.27,24.3,145167.0,19.3041,19.3438,19.2486,19.2724,145167.0
2016-11-11 12:30:00,24.31,24.34,24.25,24.28,183974.0,19.2803,19.3041,19.2327,19.2565,183974.0
2016-11-11 13:00:00,24.28,24.37,24.27,24.31,106386.0,19.2565,19.3279,19.2486,19.2803,106386.0
2016-11-11 13:30:00,24.31,24.38,24.27,24.3,151430.0,19.2803,19.3358,19.2486,19.2724,151430.0
2016-11-11 14:00:00,24.3,24.32,24.26,24.29,121219.0,19.2724,19.2883,19.2407,19.2645,121219.0
2016-11-11 14:30:00,24.29,24.34,24.24,24.26,77219.0,19.2645,19.3041,19.2248,19.2407,77219.0
2016-11-11 15:00:00,24.26,24.33,24.25,24.27,136851.0,19.2407,19.2962,19.2327,19.2486,136851.0
2016-11-11 15:30:00,24.27,24.44,24.27,24.39,557137.0,19.2486,19.3834,19.2486,19.3438,557137.0
2016-11-14 09:30:00,24.65,24.79,24.51,24.74,378590.0,19.55,19.661,19.4389,19.6214,378590.0
2016-11-14 10:00:00,24.75,24.94,24.65,24.65,199472.0,19.6293,19.78,19.55,19.55,199472.0
2016-11-14 10:30:00,24.65,24.7,24.46,24.47,187167.0,19.55,19.5896,19.3993,19.4072,187167.0
2016-11-14 11:00:00,24.47,24.59,24.38,24.48,158294.0,19.4072,19.5024,19.3358,19.4152,158294.0
2016-11-14 11:30:00,24.48,24.49,24.36,24.38,109509.0,19.4152,19.4231,19.32,19.3358,109509.0
2016-11-14 12:00:00,24.39,24.41,24.31,24.32,100213.0,19.3438,19.3596,19.2803,19.2883,100213.0
2016-11-14 12:30:00,24.32,24.39,24.28,24.33,110539.0,19.2883,19.3438,19.2565,19.2962,110539.0
2016-11-14 13:00:00,24.34,24.4,24.3,24.33,84682.0,19.3041,19.3517,19.2724,19.2962,84682.0
2016-11-14 13:30:00,24.33,24.42,24.28,24.32,150176.0,19.2962,19.3676,19.2565,19.2883,150176.0
2016-11-14 14:00:00,24.33,24.37,24.27,24.3,143235.0,19.2962,19.3279,19.2486,19.2724,143235.0
2016-11-14 14:30:00,24.3,24.33,24.17,24.21,122472.0,19.2724,19.2962,19.1693,19.201,122472.0
2016-11-14 15:00:00,24.2,24.28,24.18,24.25,155975.0,19.1931,19.2565,19.1772,19.2327,155975.0
2016-11-14 15:30:00,24.25,24.33,24.23,24.32,437246.0,19.2327,19.2962,19.2169,19.2883,437246.0
2016-11-15 09:30:00,24.34,24.49,24.25,24.41,158608.0,19.3041,19.4231,19.2327,19.3596,158608.0
2016-11-15 10:00:00,24.41,24.51,24.4,24.45,131222.0,19.3596,19.4389,19.3517,19.3914,131222.0
2016-11-15 10:30:00,24.45,24.67,24.38,24.66,331377.0,19.3914,19.5658,19.3358,19.5579,331377.0
2016-11-15 11:00:00,24.67,24.84,24.65,24.82,247370.0,19.5658,19.7007,19.55,19.6848,247370.0
2016-11-15 11:30:00,24.81,24.9,24.8,24.87,146988.0,19.6769,19.7483,19.6689,19.7245,146988.0
2016-11-15 12:00:00,24.87,24.95,24.8,24.81,92950.0,19.7245,19.7879,19.6689,19.6769,92950.0
2016-11-15 12:30:00,24.8,24.87,24.73,24.84,136292.0,19.6689,19.7245,19.6134,19.7007,136292.0
2016-11-15 13:00:00,24.83,24.85,24.77,24.81,164491.0,19.6927,19.7086,19.6452,19.6769,164491.0
2016-11-15 13:30:00,24.8,24.9,24.78,24.89,145885.0,19.6689,19.7483,19.6531,19.7403,145885.0
2016-11-15 14:00:00,24.89,24.9,24.77,24.79,216092.0,19.7403,19.7483,19.6452,19.661,216092.0
2016-11-15 14:30:00,24.8,24.91,24.77,24.87,279752.0,19.6689,19.7562,19.6452,19.7245,279752.0
2016-11-15 15:00:00,24.86,25.03,24.81,24.89,297598.0,19.7165,19.8514,19.6769,19.7403,297598.0
2016-11-15 15:30:00,24.9,25.08,24.89,25.01,615487.0,19.7483,19.891,19.7403,19.8355,615487.0
2016-11-16 09:30:00,24.83,24.99,24.79,24.88,123947.0,19.6927,19.8196,19.661,19.7324,123947.0
2016-11-16 10:00:00,24.89,25.05,24.82,25.02,161430.0,19.7403,19.8672,19.6848,19.8434,161430.0
2016-11-16 10:30:00,25.01,25.2,24.92,24.94,178543.0,19.8355,19.9862,19.7641,19.78,178543.0
2016-11-16 11:00:00,24.94,24.97,24.81,24.86,130176.0,19.78,19.8038,19.6769,19.7165,130176.0
2016-11-16 11:30:00,24.85,24.89,24.77,24.8,132420.0,19.7086,19.7403,19.6452,19.6689,132420.0
2016-11-16 12:00:00,24.81,24.83,24.71,24.78,82352.0,19.6769,19.6927,19.5976,19.6531,82352.0
2016-11-16 12:30:00,24.79,24.9,24.79,24.84,134225.0,19.661,19.7483,19.661,19.7007,134225.0
2016-11-16 13:00:00,24.84,24.87,24.73,24.75,71944.0,19.7007,19.7245,19.6134,19.6293,71944.0
2016-11-16 13:30:00,24.75,24.8,24.68,24.8,152050.0,19.6293,19.6689,19.5738,19.6689,152050.0
2016-11-16 14:00:00,24.8,24.89,24.79,24.88,137792.0,19.6689,19.7403,19.661,19.7324,137792.0
2016-11-16 14:30:00,24.87,24.91,24.75,24.79,155545.0,19.7245,19.7562,19.6293,19.661,155545.0
2016-11-16 15:00:00,24.79,24.87,24.77,24.87,131029.0,19.661,19.7245,19.6452,19.7245,131029.0
2016-11-16 15:30:00,24.86,24.9,24.82,24.85,371914.0,19.7165,19.7483,19.6848,19.7086,371914.0
2016-11-17 09:30:00,24.95,25.11,24.93,25.07,68988.0,19.7879,19.9148,19.772,19.8831,68988.0
2016-11-17 10:00:00,25.08,25.08,24.79,24.8,91266.0,19.891,19.891,19.661,19.6689,91266.0
2016-11-17 10:30:00,24.79,24.83,24.68,24.75,139991.0,19.661,19.6927,19.5738,19.6293,139991.0
2016-11-17 11:00:00,24.75,25.04,24.75,25.01,93295.0,19.6293,19.8593,19.6293,19.8355,93295.0
2016-11-17 11:30:00,25.01,25.06,24.93,24.99,55893.0,19.8355,19.8752,19.772,19.8196,55893.0
2016-11-17 12:00:00,24.98,25.11,24.96,25.09,80163.0,19.8117,19.9148,19.7958,19.8989,80163.0
2016-11-17 12:30:00,25.09,25.15,25.02,25.05,71690.0,19.8989,19.9465,19.8434,19.8672,71690.0
2016-11-17 13:00:00,25.04,25.2,25.04,25.2,71922.0,19.8593,19.9862,19.8593,19.9862,71922.0
2016-11-17 13:30:00,25.2,25.22,25.09,25.1,68644.0,19.9862,20.002,19.8989,19.9069,68644.0
2016-11-17 14:00:00,25.09,25.11,25.0,25.05,107583.0,19.8989,19.9148,19.8276,19.8672,107583.0
2016-11-17 14:30:00,25.04,25.05,24.96,25.0,74187.0,19.8593,19.8672,19.7958,19.8276,74187.0
2016-11-17 15:00:00,25.0,25.01,24.91,24.94,97226.0,19.8276,19.8355,19.7562,19.78,97226.0
2016-11-17 15:30:00,24.93,24.94,24.87,24.93,207486.0,19.772,19.78,19.7245,19.772,207486.0
2016-11-18 09:30:00,24.94,25.09,24.88,24.98,123452.0,19.78,19.8989,19.7324,19.8117,123452.0
2016-11-18 10:00:00,24.99,25.05,24.94,25.04,100628.0,19.8196,19.8672,19.78,19.8593,100628.0
2016-11-18 10:30:00,25.04,25.09,24.93,25.05,74894.0,19.8593,19.8989,19.772,19.8672,74894.0
2016-11-18 11:00:00,25.04,25.15,25.01,25.15,82358.0,19.8593,19.9465,19.8355,19.9465,82358.0
2016-11-18 11:30:00,25.16,25.22,25.1,25.12,96828.0,19.9545,20.002,19.9069,19.9227,96828.0
2016-11-18 12:00:00,25.11,25.15,25.02,25.09,175279.0,19.9148,19.9465,19.8434,19.8989,175279.0
2016-11-18 12:30:00,25.09,25.13,24.94,24.94,143148.0,19.8989,19.9307,19.78,19.78,143148.0
2016-11-18 13:00:00,24.95,25.13,24.95,25.09,67305.0,19.7879,19.9307,19.7879,19.8989,67305.0
2016-11-18 13:30:00,25.1,25.19,25.1,25.17,55854.0,19.9069,19.9783,19.9069,19.9624,55854.0
2016-11-18 14:00:00,25.17,25.24,25.16,25.19,135752.0,19.9624,20.0179,19.9545,19.9783,135752.0
2016-11-18 14:30:00,25.19,25.27,25.19,25.23,101711.0,19.9783,20.0417,19.9783,20.01,101711.0
2016-11-18 15:00:00,25.22,25.22,25.12,25.13,102738.0,20.002,20.002,19.9227,19.9307,102738.0
2016-11-18 15:30:00,25.13,25.19,25.11,25.14,255004.0,19.9307,19.9783,19.9148,19.9386,255004.0
2016-11-21 09:30:00,25.36,25.49,25.29,25.33,69141.0,20.1131,20.2162,20.0576,20.0893,69141.0
2016-11-21 10:00:00,25.33,25.36,25.11,25.13,67792.0,20.0893,20.1131,19.9148,19.9307,67792.0
2016-11-21 10:30:00,25.13,25.24,25.08,25.14,97388.0,19.9307,20.0179,19.891,19.9386,97388.0
2016-11-21 11:00:00,25.14,25.22,25.08,25.16,209524.0,19.9386,20.002,19.891,19.9545,209524.0
2016-11-21 11:30:00,25.16,25.27,25.16,25.2,97041.0,19.9545,20.0417,19.9545,19.9862,97041.0
2016-11-21 12:00:00,25.21,25.32,25.19,25.31,153997.0,19.9941,20.0814,19.9783,20.0734,153997.0
2016-11-21 12:30:00,25.32,25.42,25.32,25.38,77033.0,20.0814,20.1607,20.0814,20.1289,77033.0
2016-11-21 13:00:00,25.38,25.39,25.28,25.3,68763.0,20.1289,20.1369,20.0496,20.0655,68763.0
2016-11-21 13:30:00,25.3,25.35,25.24,25.33,64619.0,20.0655,20.1052,20.0179,20.0893,64619.0
2016-11-21 14:00:00,25.32,25.32,25.22,25.23,119822.0,20.0814,20.0814,20.002,20.01,119822.0
2016-11-21 14:30:00,25.23,25.33,25.19,25.29,192194.0,20.01,20.0893,19.9783,20.0576,192194.0
2016-11-21 15:00:00,25.29,25.35,25.27,25.32,76751.0,20.0576,20.1052,20.0417,20.0814,76751.0
2016-11-21 15:30:00,25.32,25.42,25.3,25.42,381739.0,20.0814,20.1607,20.0655,20.1607,381739.0
2016-11-22 09:30:00,25.59,25.69,25.3,25.4,99735.0,20.2955,20.3748,20.0655,20.1448,99735.0
2016-11-22 10:00:00,25.4,25.41,25.35,25.39,161305.0,20.1448,20.1527,20.1052,20.1369,161305.0
2016-11-22 10:30:00,25.39,25.5,25.3,25.3,973042.0,20.1369,20.2241,20.0655,20.0655,973042.0
2016-11-22 11:00:00,25.3,25.47,25.29,25.42,109021.0,20.0655,20.2003,20.0576,20.1607,109021.0
2016-11-22 11:30:00,25.43,25.52,25.4,25.43,82381.0,20.1686,20.24,20.1448,20.1686,82381.0
2016-11-22 12:00:00,25.43,25.45,25.31,25.34,66556.0,20.1686,20.1845,20.0734,20.0972,66556.0
2016-11-22 12:30:00,25.35,25.41,25.33,25.4,65570.0,20.1052,20.1527,20.0893,20.1448,65570.0
2016-11-22 13:00:00,25.41,25.54,25.38,25.49,57115.0,20.1527,20.2558,20.1289,20.2162,57115.0
2016-11-22 13:30:00,25.49,25.49,25.4,25.43,85833.0,20.2162,20.2162,20.1448,20.1686,85833.0
2016-11-22 14:00:00,25.43,25.54,25.41,25.54,67462.0,20.1686,20.2558,20.1527,20.2558,67462.0
2016-11-22 14:30:00,25.54,25.6,25.48,25.58,96433.0,20.2558,20.3034,20.2083,20.2876,96433.0
2016-11-22 15:00:00,25.59,25.68,25.55,25.65,113169.0,20.2955,20.3669,20.2638,20.3431,113169.0
2016-11-22 15:30:00,25.66,25.67,25.58,25.63,641973.0,20.351,20.3589,20.2876,20.3272,641973.0
2016-11-23 09:30:00,25.52,25.76,25.49,25.58,117025.0,20.24,20.4303,20.2162,20.2876,117025.0
2016-11-23 10:00:00,25.57,25.72,25.57,25.59,136916.0,20.2796,20.3986,20.2796,20.2955,136916.0
2016-11-23 10:30:00,25.6,25.73,25.56,25.69,164134.0,20.3034,20.4065,20.2717,20.3748,164134.0
2016-11-23 11:00:00,25.7,25.7,25.57,25.6,144220.0,20.3827,20.3827,20.2796,20.3034,144220.0
2016-11-23 11:30:00,25.6,25.74,25.57,25.66,87589.0,20.3034,20.4145,20.2796,20.351,87589.0
2016-11-23 12:00:00,25.66,25.7,25.58,25.67,113751.0,20.351,20.3827,20.2876,20.3589,113751.0
2016-11-23 12:30:00,25.67,25.7,25.6,25.65,102186.0,20.3589,20.3827,20.3034,20.3431,102186.0
2016-11-23 13:00:00,25.66,25.68,25.56,25.58,103319.0,20.351,20.3669,20.2717,20.2876,103319.0
2016-11-23 13:30:00,25.58,25.65,25.56,25.65,65542.0,20.2876,20.3431,20.2717,20.3431,65542.0
2016-11-23 14:00:00,25.65,25.69,25.6,25.61,117984.0,20.3431,20.3748,20.3034,20.3114,117984.0
2016-11-23 14:30:00,25.61,25.68,25.59,25.6,66234.0,20.3114,20.3669,20.2955,20.3034,66234.0
2016-11-23 15:00:00,25.59,25.64,25.58,25.62,77184.0,20.2955,20.3352,20.2876,20.3193,77184.0
2016-11-23 15:30:00,25.62,25.68,25.6,25.68,236948.0,20.3193,20.3669,20.3034,20.3669,236948.0
2016-11-25 09:30:00,25.77,25.77,25.5,25.56,139129.0,20.4383,20.4383,20.2241,20.2717,139129.0
2016-11-25 10:00:00,25.56,25.74,25.55,25.72,51070.0,20.2717,20.4145,20.2638,20.3986,51070.0
2016-11-25 10:30:00,25.71,25.77,25.67,25.7,138684.0,20.3907,20.4383,20.3589,20.3827,138684.0
2016-11-25 11:00:00,25.71,25.71,25.59,25.64,142325.0,20.3907,20.3907,20.2955,20.3352,142325.0
2016-11-25 11:30:00,25.64,25.69,25.54,25.57,65693.0,20.3352,20.3748,20.2558,20.2796,65693.0
2016-11-25 12:00:00,25.56,25.63,25.54,25.61,67052.0,20.2717,20.3272,20.2558,20.3114,67052.0
2016-11-25 12:30:00,25.6,25.69,25.6,25.67,100271.0,20.3034,20.3748,20.3034,20.3589,100271.0
2016-11-28 09:30:00,25.65,25.65,25.36,25.38,157960.0,20.3431,20.3431,20.1131,20.1289,157960.0
2016-11-28 10:00:00,25.37,25.53,25.35,25.49,161985.0,20.121,20.2479,20.1052,20.2162,161985.0
2016-11-28 10:30:00,25.49,25.54,25.26,25.26,131070.0,20.2162,20.2558,20.0338,20.0338,131070.0
2016-11-28 11:00:00,25.27,25.31,25.1,25.22,400747.0,20.0417,20.0734,19.9069,20.002,400747.0
2016-11-28 11:30:00,25.23,25.36,25.23,25.33,198201.0,20.01,20.1131,20.01,20.0893,198201.0
2016-11-28 12:00:00,25.34,25.46,25.33,25.42,103821.0,20.0972,20.1924,20.0893,20.1607,103821.0
2016-11-28 12:30:00,25.41,25.54,25.41,25.5,99295.0,20.1527,20.2558,20.1527,20.2241,99295.0
2016-11-28 13:00:00,25.5,25.62,25.45,25.62,125215.0,20.2241,20.3193,20.1845,20.3193,125215.0
2016-11-28 13:30:00,25.61,25.63,25.55,25.55,47932.0,20.3114,20.3272,20.2638,20.2638,47932.0
2016-11-28 14:00:00,25.56,25.62,25.5,25.52,65859.0,20.2717,20.3193,20.2241,20.24,65859.0
2016-11-28 14:30:00,25.52,25.54,25.47,25.54,60896.0,20.24,20.2558,20.2003,20.2558,60896.0
2016-11-28 15:00:00,25.54,25.61,25.47,25.48,95406.0,20.2558,20.3114,20.2003,20.2083,95406.0
2016-11-28 15:30:00,25.48,25.49,25.32,25.36,308751.0,20.2083,20.2162,20.0814,20.1131,308751.0
2016-11-29 09:30:00,25.2,25.42,24.92,24.99,94647.0,19.9862,20.1607,19.7641,19.8196,94647.0
2016-11-29 10:00:00,24.99,25.12,24.96,25.08,186155.0,19.8196,19.9227,19.7958,19.891,186155.0
2016-11-29 10:30:00,25.08,25.15,25.01,25.15,489051.0,19.891,19.9465,19.8355,19.9465,489051.0
2016-11-29 11:00:00,25.16,25.23,25.04,25.16,144708.0,19.9545,20.01,19.8593,19.9545,144708.0
2016-11-29 11:30:00,25.15,25.24,25.13,25.21,110841.0,19.9465,20.0179,19.9307,19.9941,110841.0
2016-11-29 12:00:00,25.22,25.27,25.09,25.11,238544.0,20.002,20.0417,19.8989,19.9148,238544.0
2016-11-29 12:30:00,25.1,25.2,25.05,25.19,126659.0,19.9069,19.9862,19.8672,19.9783,126659.0
2016-11-29 13:00:00,25.19,25.35,25.16,25.35,327734.0,19.9783,20.1052,19.9545,20.1052,327734.0
2016-11-29 13:30:00,25.35,25.41,25.33,25.39,152460.0,20.1052,20.1527,20.0893,20.1369,152460.0
2016-11-29 14:00:00,25.39,25.4,25.27,25.28,131678.0,20.1369,20.1448,20.0417,20.0496,131678.0
2016-11-29 14:30:00,25.28,25.37,25.27,25.32,90466.0,20.0496,20.121,20.0417,20.0814,90466.0
2016-11-29 15:00:00,25.32,25.32,25.21,25.31,119355.0,20.0814,20.0814,19.9941,20.0734,119355.0
2016-11-29 15:30:00,25.31,25.34,25.24,25.33,298908.0,20.0734,20.0972,20.0179,20.0893,298908.0
2016-11-30 09:30:00,25.7,25.87,25.62,25.66,155992.0,20.3827,20.5176,20.3193,20.351,155992.0
2016-11-30 10:00:00,25.66,25.79,25.6,25.63,155438.0,20.351,20.4541,20.3034,20.3272,155438.0
2016-11-30 10:30:00,25.64,25.71,25.58,25.68,210091.0,20.3352,20.3907,20.2876,20.3669,210091.0
2016-11-30 11:00:00,25.67,25.9,25.66,25.78,95321.0,20.3589,20.5414,20.351,20.4462,95321.0
2016-11-30 11:30:00,25.77,25.98,25.73,25.96,157808.0,20.4383,20.6048,20.4065,20.5889,157808.0
2016-11-30 12:00:00,25.97,26.0,25.91,25.98,161807.0,20.5969,20.6207,20.5493,20.6048,161807.0
2016-11-30 12:30:00,25.97,26.08,25.94,26.0,219556.0,20.5969,20.6841,20.5731,20.6207,219556.0
2016-11-30 13:00:00,26.0,26.08,25.96,26.07,116297.0,20.6207,20.6841,20.5889,20.6762,116297.0
2016-11-30 13:30:00,26.07,26.4,26.07,26.27,192981.0,20.6762,20.9379,20.6762,20.8348,192981.0
2016-11-30 14:00:00,26.27,26.28,25.99,26.04,129439.0,20.8348,20.8427,20.6127,20.6524,129439.0
2016-11-30 14:30:00,26.05,26.06,25.92,25.95,100218.0,20.6603,20.6683,20.5572,20.581,100218.0
2016-11-30 15:00:00,25.96,26.11,25.95,26.1,108118.0,20.5889,20.7079,20.581,20.7,108118.0
2016-11-30 15:30:00,26.1,26.1,26.0,26.0,306814.0,20.7,20.7,20.6207,20.6207,306814.0
2016-12-01 09:30:00,26.26,26.67,26.26,26.58,269543.0,20.8269,21.152,20.8269,21.0807,269543.0
2016-12-01 10:00:00,26.58,26.93,26.5,26.78,185282.0,21.0807,21.3583,21.0172,21.2393,185282.0
2016-12-01 10:30:00,26.79,26.81,26.57,26.62,380168.0,21.2472,21.2631,21.0727,21.1124,380168.0
2016-12-01 11:00:00,26.61,26.68,26.55,26.59,107348.0,21.1045,21.16,21.0569,21.0886,107348.0
2016-12-01 11:30:00,26.57,26.61,26.42,26.42,105431.0,21.0727,21.1045,20.9538,20.9538,105431.0
2016-12-01 12:00:00,26.43,26.43,26.22,26.24,72949.0,20.9617,20.9617,20.7952,20.811,72949.0
2016-12-01 12:30:00,26.24,26.27,26.06,26.06,145168.0,20.811,20.8348,20.6683,20.6683,145168.0
2016-12-01 13:00:00,26.06,26.06,25.91,26.04,83523.0,20.6683,20.6683,20.5493,20.6524,83523.0
2016-12-01 13:30:00,26.04,26.09,25.94,26.01,131455.0,20.6524,20.692,20.5731,20.6286,131455.0
2016-12-01 14:00:00,26.0,26.15,25.97,26.09,108287.0,20.6207,20.7396,20.5969,20.692,108287.0
2016-12-01 14:30:00,26.1,26.18,26.05,26.1,148107.0,20.7,20.7634,20.6603,20.7,148107.0
2016-12-01 15:00:00,26.09,26.09,25.99,26.09,165260.0,20.692,20.692,20.6127,20.692,165260.0
2016-12-01 15:30:00,26.09,26.22,26.04,26.2,394926.0,20.692,20.7952,20.6524,20.7793,394926.0
2016-12-02 09:30:00,26.16,26.36,26.09,26.34,75686.0,20.7476,20.9062,20.692,20.8903,75686.0
2016-12-02 10:00:00,26.33,26.35,26.25,26.3,106725.0,20.8824,20.8983,20.8189,20.8586,106725.0
2016-12-02 10:30:00,26.3,26.41,26.26,26.3,153614.0,20.8586,20.9458,20.8269,20.8586,153614.0
2016-12-02 11:00:00,26.3,26.32,26.18,26.3,201073.0,20.8586,20.8745,20.7634,20.8586,201073.0
2016-12-02 11:30:00,26.3,26.31,25.96,26.02,241998.0,20.8586,20.8665,20.5889,20.6365,241998.0
2016-12-02 12:00:00,26.02,26.05,25.73,25.74,312771.0,20.6365,20.6603,20.4065,20.4145,312771.0
2016-12-02 12:30:00,25.73,25.86,25.69,25.78,138803.0,20.4065,20.5096,20.3748,20.4462,138803.0
2016-12-02 13:00:00,25.78,25.83,25.7,25.77,95093.0,20.4462,20.4858,20.3827,20.4383,95093.0
2016-12-02 13:30:00,25.76,25.91,25.75,25.88,109056.0,20.4303,20.5493,20.4224,20.5255,109056.0
2016-12-02 14:00:00,25.88,25.99,25.87,25.9,135741.0,20.5255,20.6127,20.5176,20.5414,135741.0
2016-12-02 14:30:00,25.91,25.92,25.82,25.82,80172.0,20.5493,20.5572,20.4779,20.4779,80172.0
2016-12-02 15:00:00,25.83,25.87,25.78,25.84,140502.0,20.4858,20.5176,20.4462,20.4938,140502.0
2016-12-02 15:30:00,25.84,25.96,25.83,25.94,345479.0,20.4938,20.5889,20.4858,20.5731,345479.0
2016-12-05 09:30:00,26.18,26.39,25.95,26.34,79177.0,20.7634,20.93,20.581,20.8903,79177.0
2016-12-05 10:00:00,26.35,26.45,26.25,26.32,216548.0,20.8983,20.9776,20.8189,20.8745,216548.0
2016-12-05 10:30:00,26.33,26.38,26.26,26.32,120718.0,20.8824,20.922,20.8269,20.8745,120718.0
2016-12-05 11:00:00,26.33,26.47,26.3,26.44,91260.0,20.8824,20.9934,20.8586,20.9696,91260.0
2016-12-05 11:30:00,26.43,26.48,26.33,26.35,96786.0,20.9617,21.0014,20.8824,20.8983,96786.0
2016-12-05 12:00:00,26.36,26.37,26.31,26.33,164763.0,20.9062,20.9141,20.8665,20.8824,164763.0
2016-12-05 12:30:00,26.34,26.38,26.27,26.36,72767.0,20.8903,20.922,20.8348,20.9062,72767.0
2016-12-05 13:00:00,26.36,26.42,26.33,26.38,43184.0,20.9062,20.9538,20.8824,20.922,43184.0
2016-12-05 13:30:00,26.38,26.44,26.35,26.41,71816.0,20.922,20.9696,20.8983,20.9458,71816.0
2016-12-05 14:00:00,26.41,26.41,26.25,26.28,185665.0,20.9458,20.9458,20.8189,20.8427,185665.0
2016-12-05 14:30:00,26.28,26.34,26.25,26.29,67420.0,20.8427,20.8903,20.8189,20.8507,67420.0
2016-12-05 15:00:00,26.29,26.41,26.29,26.39,140210.0,20.8507,20.9458,20.8507,20.93,140210.0
2016-12-05 15:30:00,26.4,26.48,26.39,26.44,365695.0,20.9379,21.0014,20.93,20.9696,365695.0
2016-12-06 09:30:00,26.48,26.51,26.18,26.4,196615.0,21.0014,21.0252,20.7634,20.9379,196615.0
2016-12-06 10:00:00,26.42,26.49,26.36,26.42,291670.0,20.9538,21.0093,20.9062,20.9538,291670.0
2016-12-06 10:30:00,26.43,26.53,26.35,26.41,207598.0,20.9617,21.041,20.8983,20.9458,207598.0
2016-12-06 11:00:00,26.41,26.52,26.34,26.51,116893.0,20.9458,21.0331,20.8903,21.0252,116893.0
2016-12-06 11:30:00,26.5,26.5,26.39,26.46,80269.0,21.0172,21.0172,20.93,20.9855,80269.0
2016-12-06 12:00:00,26.47,26.55,26.42,26.55,69098.0,20.9934,21.0569,20.9538,21.0569,69098.0
2016-12-06 12:30:00,26.56,26.59,26.49,26.53,83802.0,21.0648,21.0886,21.0093,21.041,83802.0
2016-12-06 13:00:00,26.53,26.73,26.52,26.73,82139.0,21.041,21.1996,21.0331,21.1996,82139.0
2016-12-06 13:30:00,26.72,26.78,26.65,26.73,105279.0,21.1917,21.2393,21.1362,21.1996,105279.0
2016-12-06 14:00:00,26.74,26.92,26.72,26.77,147178.0,21.2076,21.3503,21.1917,21.2314,147178.0
2016-12-06 14:30:00,26.77,26.87,26.76,26.86,118266.0,21.2314,21.3107,21.2234,21.3027,118266.0
2016-12-06 15:00:00,26.86,26.9,26.75,26.76,227132.0,21.3027,21.3345,21.2155,21.2234,227132.0
2016-12-06 15:30:00,26.75,26.85,26.71,26.84,699630.0,21.2155,21.2948,21.1838,21.2869,699630.0
2016-12-07 09:30:00,26.81,26.85,26.08,26.15,163656.0,21.2631,21.2948,20.6841,20.7396,163656.0
2016-12-07 10:00:00,26.13,26.64,26.13,26.54,281860.0,20.7238,21.1283,20.7238,21.0489,281860.0
2016-12-07 10:30:00,26.53,26.57,26.41,26.55,267759.0,21.041,21.0727,20.9458,21.0569,267759.0
2016-12-07 11:00:00,26.55,26.56,26.41,26.49,107252.0,21.0569,21.0648,20.9458,21.0093,107252.0
2016-12-07 11:30:00,26.49,26.62,26.48,26.49,99601.0,21.0093,21.1124,21.0014,21.0093,99601.0
2016-12-07 12:00:00,26.48,26.6,26.48,26.57,80978.0,21.0014,21.0965,21.0014,21.0727,80978.0
2016-12-07 12:30:00,26.56,26.66,26.5,26.66,82987.0,21.0648,21.1441,21.0172,21.1441,82987.0
2016-12-07 13:00:00,26.66,26.72,26.57,26.64,137340.0,21.1441,21.1917,21.0727,21.1283,137340.0
2016-12-07 13:30:00,26.64,26.71,26.62,26.68,124383.0,21.1283,21.1838,21.1124,21.16,124383.0
2016-12-07 14:00:00,26.68,26.69,26.58,26.58,105246.0,21.16,21.1679,21.0807,21.0807,105246.0
2016-12-07 14:30:00,26.59,26.61,26.47,26.55,107043.0,21.0886,21.1045,20.9934,21.0569,107043.0
2016-12-07 15:00:00,26.56,26.62,26.51,26.59,171455.0,21.0648,21.1124,21.0252,21.0886,171455.0
2016-12-07 15:30:00,26.58,26.67,26.56,26.61,438256.0,21.0807,21.152,21.0648,21.1045,438256.0
2016-12-08 09:30:00,26.78,26.84,26.58,26.64,71650.0,21.2393,21.2869,21.0807,21.1283,71650.0
2016-12-08 10:00:00,26.65,26.65,26.46,26.57,81767.0,21.1362,21.1362,20.9855,21.0727,81767.0
2016-12-08 10:30:00,26.58,26.79,26.57,26.76,170862.0,21.0807,21.2472,21.0727,21.2234,170862.0
2016-12-08 11:00:00,26.76,26.81,26.69,26.71,92322.0,21.2234,21.2631,21.1679,21.1838,92322.0
2016-12-08 11:30:00,26.71,26.72,26.57,26.66,107229.0,21.1838,21.1917,21.0727,21.1441,107229.0
2016-12-08 12:00:00,26.66,26.7,26.54,26.64,111610.0,21.1441,21.1758,21.0489,21.1283,111610.0
2016-12-08 12:30:00,26.64,26.66,26.5,26.51,91567.0,21.1283,21.1441,21.0172,21.0252,91567.0
2016-12-08 13:00:00,26.52,26.54,26.32,26.32,130403.0,21.0331,21.0489,20.8745,20.8745,130403.0
2016-12-08 13:30:00,26.32,26.49,26.28,26.47,180236.0,20.8745,21.0093,20.8427,20.9934,180236.0
2016-12-08 14:00:00,26.46,26.47,26.32,26.41,147883.0,20.9855,20.9934,20.8745,20.9458,147883.0
2016-12-08 14:30:00,26.4,26.5,26.32,26.5,175988.0,20.9379,21.0172,20.8745,21.0172,175988.0
2016-12-08 15:00:00,26.5,26.59,26.45,26.56,164223.0,21.0172,21.0886,20.9776,21.0648,164223.0
2016-12-08 15:30:00,26.55,26.61,26.52,26.53,516015.0,21.0569,21.1045,21.0331,21.041,516015.0
2016-12-09 09:30:00,26.05,26.64,26.05,26.27,131760.0,20.6603,21.1283,20.6603,20.8348,131760.0
2016-12-09 10:00:00,26.29,26.32,26.04,26.05,175223.0,20.8507,20.8745,20.6524,20.6603,175223.0
2016-12-09 10:30:00,26.05,26.28,26.03,26.2,170511.0,20.6603,20.8427,20.6445,20.7793,170511.0
2016-12-09 11:00:00,26.2,26.22,25.99,26.01,97638.0,20.7793,20.7952,20.6127,20.6286,97638.0
2016-12-09 11:30:00,26.01,26.02,25.87,25.9,117329.0,20.6286,20.6365,20.5176,20.5414,117329.0
2016-12-09 12:00:00,25.91,25.96,25.85,25.92,55606.0,20.5493,20.5889,20.5017,20.5572,55606.0
2016-12-09 12:30:00,25.92,25.92,25.79,25.82,78960.0,20.5572,20.5572,20.4541,20.4779,78960.0
2016-12-09 13:00:00,25.83,25.87,25.71,25.78,115208.0,20.4858,20.5176,20.3907,20.4462,115208.0
2016-12-09 13:30:00,25.78,25.82,25.76,25.79,80613.0,20.4462,20.4779,20.4303,20.4541,80613.0
2016-12-09 14:00:00,25.79,25.9,25.78,25.79,109197.0,20.4541,20.5414,20.4462,20.4541,109197.0
2016-12-09 14:30:00,25.79,25.82,25.74,25.8,115604.0,20.4541,20.4779,20.4145,20.462,115604.0
2016-12-09 15:00:00,25.8,25.96,25.76,25.95,237725.0,20.462,20.5889,20.4303,20.581,237725.0
2016-12-09 15:30:00,25.95,26.02,25.85,25.87,645463.0,20.581,20.6365,20.5017,20.5176,645463.0
2016-12-12 09:30:00,26.0,26.13,25.73,25.83,156687.0,20.6207,20.7238,20.4065,20.4858,156687.0
2016-12-12 10:00:00,25.83,25.91,25.46,25.51,212560.0,20.4858,20.5493,20.1924,20.232,212560.0
2016-12-12 10:30:00,25.51,25.62,25.41,25.49,209705.0,20.232,20.3193,20.1527,20.2162,209705.0
2016-12-12 11:00:00,25.48,25.55,25.32,25.34,198350.0,20.2083,20.2638,20.0814,20.0972,198350.0
2016-12-12 11:30:00,25.34,25.51,25.28,25.51,553551.0,20.0972,20.232,20.0496,20.232,553551.0
2016-12-12 12:00:00,25.5,25.55,25.4,25.54,213972.0,20.2241,20.2638,20.1448,20.2558,213972.0
2016-12-12 12:30:00,25.54,25.62,25.46,25.46,67218.0,20.2558,20.3193,20.1924,20.1924,67218.0
2016-12-12 13:00:00,25.46,25.53,25.4,25.42,77086.0,20.1924,20.2479,20.1448,20.1607,77086.0
2016-12-12 13:30:00,25.43,25.49,25.35,25.47,79942.0,20.1686,20.2162,20.1052,20.2003,79942.0
2016-12-12 14:00:00,25.47,25.6,25.44,25.53,92412.0,20.2003,20.3034,20.1765,20.2479,92412.0
2016-12-12 14:30:00,25.54,25.54,25.4,25.45,144424.0,20.2558,20.2558,20.1448,20.1845,144424.0
2016-12-12 15:00:00,25.45,25.47,25.36,25.38,178100.0,20.1845,20.2003,20.1131,20.1289,178100.0
2016-12-12 15:30:00,25.38,25.44,25.34,25.36,479006.0,20.1289,20.1765,20.0972,20.1131,479006.0
2016-12-13 09:30:00,25.52,25.71,25.42,25.43,109248.0,20.24,20.3907,20.1607,20.1686,109248.0
2016-12-13 10:00:00,25.42,25.47,25.07,25.07,155813.0,20.1607,20.2003,19.8831,19.8831,155813.0
2016-12-13 10:30:00,25.08,25.31,24.93,25.29,182984.0,19.891,20.0734,19.772,20.0576,182984.0
2016-12-13 11:00:00,25.3,25.34,25.24,25.26,112476.0,20.0655,20.0972,20.0179,20.0338,112476.0
2016-12-13 11:30:00,25.27,25.41,25.23,25.39,110099.0,20.0417,20.1527,20.01,20.1369,110099.0
2016-12-13 12:00:00,25.4,25.58,25.4,25.5,103118.0,20.1448,20.2876,20.1448,20.2241,103118.0
2016-12-13 12:30:00,25.51,25.6,25.46,25.57,102518.0,20.232,20.3034,20.1924,20.2796,102518.0
2016-12-13 13:00:00,25.57,25.75,25.56,25.75,74845.0,20.2796,20.4224,20.2717,20.4224,74845.0
2016-12-13 13:30:00,25.76,25.77,25.64,25.65,67973.0,20.4303,20.4383,20.3352,20.3431,67973.0
2016-12-13 14:00:00,25.65,25.68,25.53,25.54,82189.0,20.3431,20.3669,20.2479,20.2558,82189.0
2016-12-13 14:30:00,25.53,25.65,25.53,25.62,90917.0,20.2479,20.3431,20.2479,20.3193,90917.0
2016-12-13 15:00:00,25.61,25.63,25.54,25.59,105737.0,20.3114,20.3272,20.2558,20.2955,105737.0
2016-12-13 15:30:00,25.59,25.65,25.57,25.61,329093.0,20.2955,20.3431,20.2796,20.3114,329093.0
2016-12-14 09:30:00,25.52,25.84,25.49,25.57,67190.0,20.24,20.4938,20.2162,20.2796,67190.0
2016-12-14 10:00:00,25.56,25.78,25.53,25.7,81860.0,20.2717,20.4462,20.2479,20.3827,81860.0
2016-12-14 10:30:00,25.71,25.81,25.65,25.75,117433.0,20.3907,20.47,20.3431,20.4224,117433.0
2016-12-14 11:00:00,25.76,25.79,25.69,25.76,83121.0,20.4303,20.4541,20.3748,20.4303,83121.0
2016-12-14 11:30:00,25.76,25.76,25.62,25.64,67304.0,20.4303,20.4303,20.3193,20.3352,67304.0
2016-12-14 12:00:00,25.64,25.75,25.64,25.74,50815.0,20.3352,20.4224,20.3352,20.4145,50815.0
2016-12-14 12:30:00,25.74,25.79,25.72,25.73,58309.0,20.4145,20.4541,20.3986,20.4065,58309.0
2016-12-14 13:00:00,25.75,25.8,25.66,25.73,53558.0,20.4224,20.462,20.351,20.4065,53558.0
2016-12-14 13:30:00,25.73,25.86,25.73,25.86,65557.0,20.4065,20.5096,20.4065,20.5096,65557.0
2016-12-14 14:00:00,25.85,25.94,25.56,25.56,138431.0,20.5017,20.5731,20.2717,20.2717,138431.0
2016-12-14 14:30:00,25.53,25.7,25.51,25.53,132311.0,20.2479,20.3827,20.232,20.2479,132311.0
2016-12-14 15:00:00,25.52,25.6,25.29,25.38,202885.0,20.24,20.3034,20.0576,20.1289,202885.0
2016-12-14 15:30:00,25.38,25.53,25.32,25.38,276007.0,20.1289,20.2479,20.0814,20.1289,276007.0
2016-12-15 09:30:00,25.25,25.43,25.11,25.4,98921.0,20.0258,20.1686,19.9148,20.1448,98921.0
2016-12-15 10:00:00,25.42,25.59,25.41,25.53,54793.0,20.1607,20.2955,20.1527,20.2479,54793.0
2016-12-15 10:30:00,25.54,25.65,25.39,25.5,95629.0,20.2558,20.3431,20.1369,20.2241,95629.0
2016-12-15 11:00:00,25.52,25.71,25.5,25.58,99986.0,20.24,20.3907,20.2241,20.2876,99986.0
2016-12-15 11:30:00,25.58,25.68,25.56,25.68,105956.0,20.2876,20.3669,20.2717,20.3669,105956.0
2016-12-15 12:00:00,25.68,25.76,25.65,25.7,84691.0,20.3669,20.4303,20.3431,20.3827,84691.0
2016-12-15 12:30:00,25.69,25.72,25.61,25.69,61457.0,20.3748,20.3986,20.3114,20.3748,61457.0
2016-12-15 13:00:00,25.69,25.78,25.67,25.76,66942.0,20.3748,20.4462,20.3589,20.4303,66942.0
2016-12-15 13:30:00,25.77,25.82,25.74,25.74,91997.0,20.4383,20.4779,20.4145,20.4145,91997.0
2016-12-15 14:00:00,25.75,25.82,25.74,25.77,130843.0,20.4224,20.4779,20.4145,20.4383,130843.0
2016-12-15 14:30:00,25.77,25.79,25.67,25.68,136611.0,20.4383,20.4541,20.3589,20.3669,136611.0
2016-12-15 15:00:00,25.67,25.78,25.65,25.7,180000.0,20.3589,20.4462,20.3431,20.3827,180000.0
2016-12-15 15:30:00,25.7,25.83,25.69,25.8,567566.0,20.3827,20.4858,20.3748,20.462,567566.0
2016-12-16 09:30:00,25.82,25.94,25.65,25.67,709140.0,20.4779,20.5731,20.3431,20.3589,709140.0
2016-12-16 10:00:00,25.67,25.69,25.45,25.45,176300.0,20.3589,20.3748,20.1845,20.1845,176300.0
2016-12-16 10:30:00,25.46,25.56,25.38,25.42,180222.0,20.1924,20.2717,20.1289,20.1607,180222.0
2016-12-16 11:00:00,25.42,25.45,25.26,25.26,131490.0,20.1607,20.1845,20.0338,20.0338,131490.0
2016-12-16 11:30:00,25.24,25.32,25.17,25.32,144990.0,20.0179,20.0814,19.9624,20.0814,144990.0
2016-12-16 12:00:00,25.33,25.51,25.33,25.49,60432.0,20.0893,20.232,20.0893,20.2162,60432.0
2016-12-16 12:30:00,25.48,25.51,25.46,25.5,34446.0,20.2083,20.232,20.1924,20.2241,34446.0
2016-12-16 13:00:00,25.49,25.5,25.4,25.41,45437.0,20.2162,20.2241,20.1448,20.1527,45437.0
2016-12-16 13:30:00,25.41,25.5,25.4,25.42,37927.0,20.1527,20.2241,20.1448,20.1607,37927.0
2016-12-16 14:00:00,25.42,25.45,25.36,25.44,57290.0,20.1607,20.1845,20.1131,20.1765,57290.0
2016-12-16 14:30:00,25.45,25.53,25.42,25.51,44105.0,20.1845,20.2479,20.1607,20.232,44105.0
2016-12-16 15:00:00,25.52,25.53,25.45,25.45,104008.0,20.24,20.2479,20.1845,20.1845,104008.0
2016-12-16 15:30:00,25.45,25.5,25.39,25.43,296212.0,20.1845,20.2241,20.1369,20.1686,296212.0
2016-12-19 09:30:00,25.52,25.52,25.27,25.49,83048.0,20.24,20.24,20.0417,20.2162,83048.0
2016-12-19 10:00:00,25.49,25.5,25.4,25.42,38877.0,20.2162,20.2241,20.1448,20.1607,38877.0
2016-12-19 10:30:00,25.43,25.65,25.42,25.63,185479.0,20.1686,20.3431,20.1607,20.3272,185479.0
2016-12-19 11:00:00,25.62,25.76,25.53,25.55,120710.0,20.3193,20.4303,20.2479,20.2638,120710.0
2016-12-19 11:30:00,25.55,25.59,25.49,25.52,191792.0,20.2638,20.2955,20.2162,20.24,191792.0
2016-12-19 12:00:00,25.51,25.63,25.45,25.61,80288.0,20.232,20.3272,20.1845,20.3114,80288.0
2016-12-19 12:30:00,25.61,25.71,25.57,25.71,69097.0,20.3114,20.3907,20.2796,20.3907,69097.0
2016-12-19 13:00:00,25.71,25.77,25.66,25.77,88337.0,20.3907,20.4383,20.351,20.4383,88337.0
2016-12-19 13:30:00,25.76,25.78,25.61,25.71,158536.0,20.4303,20.4462,20.3114,20.3907,158536.0
2016-12-19 14:00:00,25.72,25.79,25.7,25.77,101899.0,20.3986,20.4541,20.3827,20.4383,101899.0
2016-12-19 14:30:00,25.76,25.76,25.59,25.59,157778.0,20.4303,20.4303,20.2955,20.2955,157778.0
2016-12-19 15:00:00,25.59,25.64,25.49,25.55,179179.0,20.2955,20.3352,20.2162,20.2638,179179.0
2016-12-19 15:30:00,25.54,25.64,25.51,25.63,436469.0,20.2558,20.3352,20.232,20.3272,436469.0
2016-12-20 09:30:00,25.83,26.19,25.75,26.0,93490.0,20.4858,20.7714,20.4224,20.6207,93490.0
2016-12-20 10:00:00,25.97,26.1,25.95,26.0,73954.0,20.5969,20.7,20.581,20.6207,73954.0
2016-12-20 10:30:00,25.99,26.11,25.92,26.08,70906.0,20.6127,20.7079,20.5572,20.6841,70906.0
2016-12-20 11:00:00,26.09,26.09,25.88,25.89,65821.0,20.692,20.692,20.5255,20.5334,65821.0
2016-12-20 11:30:00,25.9,25.9,25.76,25.81,67358.0,20.5414,20.5414,20.4303,20.47,67358.0
2016-12-20 12:00:00,25.81,25.83,25.72,25.81,72937.0,20.47,20.4858,20.3986,20.47,72937.0
2016-12-20 12:30:00,25.81,25.92,25.81,25.89,71996.0,20.47,20.5572,20.47,20.5334,71996.0
2016-12-20 13:00:00,25.89,25.97,25.88,25.91,96916.0,20.5334,20.5969,20.5255,20.5493,96916.0
2016-12-20 13:30:00,25.91,25.96,25.87,25.96,87180.0,20.5493,20.5889,20.5176,20.5889,87180.0
2016-12-20 14:00:00,25.95,26.01,25.91,25.93,92414.0,20.581,20.6286,20.5493,20.5652,92414.0
2016-12-20 14:30:00,25.93,25.97,25.87,25.92,89264.0,20.5652,20.5969,20.5176,20.5572,89264.0
2016-12-20 15:00:00,25.91,25.95,25.84,25.87,101899.0,20.5493,20.581,20.4938,20.5176,101899.0
2016-12-20 15:30:00,25.89,25.91,25.83,25.91,263420.0,20.5334,20.5493,20.4858,20.5493,263420.0
2016-12-21 09:30:00,25.96,26.08,25.82,26.02,68999.0,20.5889,20.6841,20.4779,20.6365,68999.0
2016-12-21 10:00:00,26.02,26.05,25.81,25.81,33286.0,20.6365,20.6603,20.47,20.47,33286.0
2016-12-21 10:30:00,25.8,25.89,25.71,25.85,108567.0,20.462,20.5334,20.3907,20.5017,108567.0
2016-12-21 11:00:00,25.86,26.02,25.85,25.99,63443.0,20.5096,20.6365,20.5017,20.6127,63443.0
2016-12-21 11:30:00,25.99,26.04,25.92,25.93,38473.0,20.6127,20.6524,20.5572,20.5652,38473.0
2016-12-21 12:00:00,25.92,25.98,25.85,25.9,61584.0,20.5572,20.6048,20.5017,20.5414,61584.0
2016-12-21 12:30:00,25.89,25.9,25.82,25.83,41740.0,20.5334,20.5414,20.4779,20.4858,41740.0
2016-12-21 13:00:00,25.83,25.89,25.8,25.86,47874.0,20.4858,20.5334,20.462,20.5096,47874.0
2016-12-21 13:30:00,25.87,25.87,25.7,25.72,59110.0,20.5176,20.5176,20.3827,20.3986,59110.0
2016-12-21 14:00:00,25.71,25.8,25.69,25.79,45988.0,20.3907,20.462,20.3748,20.4541,45988.0
2016-12-21 14:30:00,25.8,25.82,25.77,25.8,35486.0,20.462,20.4779,20.4383,20.462,35486.0
2016-12-21 15:00:00,25.8,25.85,25.79,25.83,47585.0,20.462,20.5017,20.4541,20.4858,47585.0
2016-12-21 15:30:00,25.82,25.85,25.75,25.75,286968.0,20.4779,20.5017,20.4224,20.4224,286968.0
2016-12-22 09:30:00,25.79,25.79,25.58,25.59,94891.0,20.4541,20.4541,20.2876,20.2955,94891.0
2016-12-22 10:00:00,25.56,25.62,25.5,25.55,64058.0,20.2717,20.3193,20.2241,20.2638,64058.0
2016-12-22 10:30:00,25.54,25.58,25.32,25.32,83396.0,20.2558,20.2876,20.0814,20.0814,83396.0
2016-12-22 11:00:00,25.33,25.36,25.24,25.25,150818.0,20.0893,20.1131,20.0179,20.0258,150818.0
2016-12-22 11:30:00,25.24,25.27,25.13,25.15,48422.0,20.0179,20.0417,19.9307,19.9465,48422.0
2016-12-22 12:00:00,25.14,25.21,25.05,25.21,65004.0,19.9386,19.9941,19.8672,19.9941,65004.0
2016-12-22 12:30:00,25.21,25.4,25.21,25.39,42715.0,19.9941,20.1448,19.9941,20.1369,42715.0
2016-12-22 13:00:00,25.39,25.46,25.36,25.41,27959.0,20.1369,20.1924,20.1131,20.1527,27959.0
2016-12-22 13:30:00,25.41,25.54,25.38,25.52,77144.0,20.1527,20.2558,20.1289,20.24,77144.0
2016-12-22 14:00:00,25.52,25.6,25.51,25.54,59243.0,20.24,20.3034,20.232,20.2558,59243.0
2016-12-22 14:30:00,25.55,25.64,25.51,25.63,74643.0,20.2638,20.3352,20.232,20.3272,74643.0
2016-12-22 15:00:00,25.63,25.65,25.59,25.64,100743.0,20.3272,20.3431,20.2955,20.3352,100743.0
2016-12-22 15:30:00,25.64,25.68,25.62,25.66,298958.0,20.3352,20.3669,20.3193,20.351,298958.0
2016-12-23 09:30:00,25.75,25.97,25.75,25.97,71535.0,20.4224,20.5969,20.4224,20.5969,71535.0
2016-12-23 10:00:00,25.98,26.11,25.83,26.09,107645.0,20.6048,20.7079,20.4858,20.692,107645.0
2016-12-23 10:30:00,26.1,26.23,26.05,26.13,161952.0,20.7,20.8031,20.6603,20.7238,161952.0
2016-12-23 11:00:00,26.14,26.16,26.08,26.16,69532.0,20.7317,20.7476,20.6841,20.7476,69532.0
2016-12-23 11:30:00,26.16,26.18,26.11,26.13,37812.0,20.7476,20.7634,20.7079,20.7238,37812.0
2016-12-23 12:00:00,26.12,26.19,26.08,26.15,61506.0,20.7158,20.7714,20.6841,20.7396,61506.0
2016-12-23 12:30:00,26.14,26.26,26.14,26.24,49986.0,20.7317,20.8269,20.7317,20.811,49986.0
2016-12-23 13:00:00,26.24,26.24,26.15,26.2,21386.0,20.811,20.811,20.7396,20.7793,21386.0
2016-12-23 13:30:00,26.2,26.2,26.11,26.12,19443.0,20.7793,20.7793,20.7079,20.7158,19443.0
2016-12-23 14:00:00,26.13,26.15,26.1,26.14,36330.0,20.7238,20.7396,20.7,20.7317,36330.0
2016-12-23 14:30:00,26.14,26.19,26.13,26.17,84358.0,20.7317,20.7714,20.7238,20.7555,84358.0
2016-12-23 15:00:00,26.18,26.21,26.16,26.19,30225.0,20.7634,20.7872,20.7476,20.7714,30225.0
2016-12-23 15:30:00,26.2,26.23,26.19,26.21,123707.0,20.7793,20.8031,20.7714,20.7872,123707.0
2016-12-27 09:30:00,26.22,26.34,26.2,26.29,48779.0,20.7952,20.8903,20.7793,20.8507,48779.0
2016-12-27 10:00:00,26.32,26.4,26.25,26.35,52499.0,20.8745,20.9379,20.8189,20.8983,52499.0
2016-12-27 10:30:00,26.35,26.39,26.2,26.25,56305.0,20.8983,20.93,20.7793,20.8189,56305.0
2016-12-27 11:00:00,26.24,26.28,26.13,26.2,64450.0,20.811,20.8427,20.7238,20.7793,64450.0
2016-12-27 11:30:00,26.2,26.27,26.17,26.21,65733.0,20.7793,20.8348,20.7555,20.7872,65733.0
2016-12-27 12:00:00,26.21,26.23,26.13,26.17,29504.0,20.7872,20.8031,20.7238,20.7555,29504.0
2016-12-27 12:30:00,26.17,26.18,26.04,26.06,38317.0,20.7555,20.7634,20.6524,20.6683,38317.0
2016-12-27 13:00:00,26.06,26.11,26.04,26.08,34568.0,20.6683,20.7079,20.6524,20.6841,34568.0
2016-12-27 13:30:00,26.09,26.1,26.02,26.08,40584.0,20.692,20.7,20.6365,20.6841,40584.0
2016-12-27 14:00:00,26.08,26.16,26.03,26.12,45076.0,20.6841,20.7476,20.6445,20.7158,45076.0
2016-12-27 14:30:00,26.11,26.14,26.08,26.11,35702.0,20.7079,20.7317,20.6841,20.7079,35702.0
2016-12-27 15:00:00,26.11,26.13,26.06,26.07,34813.0,20.7079,20.7238,20.6683,20.6762,34813.0
2016-12-27 15:30:00,26.06,26.11,26.05,26.06,147277.0,20.6683,20.7079,20.6603,20.6683,147277.0
2016-12-28 09:30:00,26.26,26.39,26.13,26.37,69326.0,20.8269,20.93,20.7238,20.9141,69326.0
2016-12-28 10:00:00,26.36,26.4,26.28,26.32,178815.0,20.9062,20.9379,20.8427,20.8745,178815.0
2016-12-28 10:30:00,26.32,26.34,26.08,26.19,131295.0,20.8745,20.8903,20.6841,20.7714,131295.0
2016-12-28 11:00:00,26.2,26.28,26.18,26.23,83886.0,20.7793,20.8427,20.7634,20.8031,83886.0
2016-12-28 11:30:00,26.24,26.33,26.19,26.19,136556.0,20.811,20.8824,20.7714,20.7714,136556.0
2016-12-28 12:00:00,26.19,26.25,26.04,26.05,100017.0,20.7714,20.8189,20.6524,20.6603,100017.0
2016-12-28 12:30:00,26.05,26.06,25.96,26.05,79966.0,20.6603,20.6683,20.5889,20.6603,79966.0
2016-12-28 13:00:00,26.05,26.08,26.02,26.06,68737.0,20.6603,20.6841,20.6365,20.6683,68737.0
2016-12-28 13:30:00,26.06,26.11,26.03,26.05,53517.0,20.6683,20.7079,20.6445,20.6603,53517.0
2016-12-28 14:00:00,26.05,26.09,25.87,25.9,76184.0,20.6603,20.692,20.5176,20.5414,76184.0
2016-12-28 14:30:00,25.9,25.94,25.87,25.92,61587.0,20.5414,20.5731,20.5176,20.5572,61587.0
2016-12-28 15:00:00,25.91,25.95,25.87,25.92,78689.0,20.5493,20.581,20.5176,20.5572,78689.0
2016-12-28 15:30:00,25.91,25.92,25.84,25.87,278202.0,20.5493,20.5572,20.4938,20.5176,278202.0
2016-12-29 09:30:00,25.91,26.19,25.91,26.11,62283.0,20.5493,20.7714,20.5493,20.7079,62283.0
2016-12-29 10:00:00,26.1,26.23,26.1,26.12,42900.0,20.7,20.8031,20.7,20.7158,42900.0
2016-12-29 10:30:00,26.12,26.14,26.04,26.05,60852.0,20.7158,20.7317,20.6524,20.6603,60852.0
2016-12-29 11:00:00,26.05,26.06,25.96,26.05,44159.0,20.6603,20.6683,20.5889,20.6603,44159.0
2016-12-29 11:30:00,26.05,26.09,25.92,25.93,49047.0,20.6603,20.692,20.5572,20.5652,49047.0
2016-12-29 12:00:00,25.93,25.96,25.85,25.94,48439.0,20.5652,20.5889,20.5017,20.5731,48439.0
2016-12-29 12:30:00,25.95,26.06,25.91,26.02,59161.0,20.581,20.6683,20.5493,20.6365,59161.0
2016-12-29 13:00:00,26.01,26.02,25.93,26.0,58322.0,20.6286,20.6365,20.5652,20.6207,58322.0
2016-12-29 13:30:00,25.99,25.99,25.93,25.96,38931.0,20.6127,20.6127,20.5652,20.5889,38931.0
2016-12-29 14:00:00,25.96,26.04,25.96,26.0,40357.0,20.5889,20.6524,20.5889,20.6207,40357.0
2016-12-29 14:30:00,25.99,25.99,25.88,25.89,46376.0,20.6127,20.6127,20.5255,20.5334,46376.0
2016-12-29 15:00:00,25.89,25.96,25.88,25.96,61620.0,20.5334,20.5889,20.5255,20.5889,61620.0
2016-12-29 15:30:00,25.95,26.04,25.94,26.04,181872.0,20.581,20.6524,20.5731,20.6524,181872.0
2016-12-30 09:30:00,26.08,26.11,25.8,25.81,39739.0,20.6841,20.7079,20.462,20.47,39739.0
2016-12-30 10:00:00,25.8,25.8,25.69,25.75,43167.0,20.462,20.462,20.3748,20.4224,43167.0
2016-12-30 10:30:00,25.75,25.92,25.74,25.88,91808.0,20.4224,20.5572,20.4145,20.5255,91808.0
2016-12-30 11:00:00,25.89,25.96,25.86,25.92,48266.0,20.5334,20.5889,20.5096,20.5572,48266.0
2016-12-30 11:30:00,25.92,25.96,25.86,25.9,40585.0,20.5572,20.5889,20.5096,20.5414,40585.0
2016-12-30 12:00:00,25.89,25.89,25.82,25.82,35403.0,20.5334,20.5334,20.4779,20.4779,35403.0
2016-12-30 12:30:00,25.82,25.85,25.76,25.84,40540.0,20.4779,20.5017,20.4303,20.4938,40540.0
2016-12-30 13:00:00,25.84,25.88,25.77,25.88,61077.0,20.4938,20.5255,20.4383,20.5255,61077.0
2016-12-30 13:30:00,25.88,25.91,25.79,25.82,44133.0,20.5255,20.5493,20.4541,20.4779,44133.0
2016-12-30 14:00:00,25.83,25.85,25.81,25.82,41941.0,20.4858,20.5017,20.47,20.4779,41941.0
2016-12-30 14:30:00,25.81,25.84,25.65,25.69,66619.0,20.47,20.4938,20.3431,20.3748,66619.0
2016-12-30 15:00:00,25.69,25.75,25.65,25.7,84718.0,20.3748,20.4224,20.3431,20.3827,84718.0
2016-12-30 15:30:00,25.71,25.72,25.56,25.62,316037.0,20.3907,20.3986,20.2717,20.3193,316037.0
2017-01-03 09:30:00,25.81,26.06,25.6,25.64,156813.0,20.47,20.6683,20.3034,20.3352,156813.0
2017-01-03 10:00:00,25.67,25.99,25.61,25.78,141992.0,20.3589,20.6127,20.3114,20.4462,141992.0
2017-01-03 10:30:00,25.78,25.8,25.47,25.49,149096.0,20.4462,20.462,20.2003,20.2162,149096.0
2017-01-03 11:00:00,25.48,25.63,25.43,25.61,180461.0,20.2083,20.3272,20.1686,20.3114,180461.0
2017-01-03 11:30:00,25.63,25.68,25.47,25.68,140568.0,20.3272,20.3669,20.2003,20.3669,140568.0
2017-01-03 12:00:00,25.68,25.72,25.56,25.63,78282.0,20.3669,20.3986,20.2717,20.3272,78282.0
2017-01-03 12:30:00,25.63,25.67,25.52,25.65,60383.0,20.3272,20.3589,20.24,20.3431,60383.0
2017-01-03 13:00:00,25.65,25.67,25.5,25.62,70301.0,20.3431,20.3589,20.2241,20.3193,70301.0
2017-01-03 13:30:00,25.63,25.69,25.58,25.66,44579.0,20.3272,20.3748,20.2876,20.351,44579.0
2017-01-03 14:00:00,25.66,25.8,25.65,25.71,60504.0,20.351,20.462,20.3431,20.3907,60504.0
2017-01-03 14:30:00,25.71,25.84,25.64,25.8,72230.0,20.3907,20.4938,20.3352,20.462,72230.0
2017-01-03 15:00:00,25.8,25.91,25.8,25.86,70256.0,20.462,20.5493,20.462,20.5096,70256.0
2017-01-03 15:30:00,25.85,25.98,25.79,25.98,239798.0,20.5017,20.6048,20.4541,20.6048,239798.0
2017-01-04 09:30:00,26.1,26.51,26.05,26.49,90285.0,20.7,21.0252,20.6603,21.0093,90285.0
2017-01-04 10:00:00,26.49,26.58,26.32,26.45,78850.0,21.0093,21.0807,20.8745,20.9776,78850.0
2017-01-04 10:30:00,26.45,26.68,26.42,26.64,119613.0,20.9776,21.16,20.9538,21.1283,119613.0
2017-01-04 11:00:00,26.65,26.71,26.58,26.69,96078.0,21.1362,21.1838,21.0807,21.1679,96078.0
2017-01-04 11:30:00,26.69,26.8,26.69,26.74,88275.0,21.1679,21.2552,21.1679,21.2076,88275.0
2017-01-04 12:00:00,26.75,26.84,26.71,26.75,69638.0,21.2155,21.2869,21.1838,21.2155,69638.0
2017-01-04 12:30:00,26.76,26.84,26.75,26.83,49800.0,21.2234,21.2869,21.2155,21.2789,49800.0
2017-01-04 13:00:00,26.83,26.87,26.77,26.79,41764.0,21.2789,21.3107,21.2314,21.2472,41764.0
2017-01-04 13:30:00,26.79,26.84,26.74,26.78,142446.0,21.2472,21.2869,21.2076,21.2393,142446.0
2017-01-04 14:00:00,26.77,26.8,26.66,26.74,145698.0,21.2314,21.2552,21.1441,21.2076,145698.0
2017-01-04 14:30:00,26.75,26.86,26.69,26.86,113484.0,21.2155,21.3027,21.1679,21.3027,113484.0
2017-01-04 15:00:00,26.86,26.91,26.81,26.86,93561.0,21.3027,21.3424,21.2631,21.3027,93561.0
2017-01-04 15:30:00,26.85,26.92,26.76,26.81,245320.0,21.2948,21.3503,21.2234,21.2631,245320.0
2017-01-05 09:30:00,26.79,26.91,26.64,26.87,92477.0,21.2472,21.3424,21.1283,21.3107,92477.0
2017-01-05 10:00:00,26.87,26.92,26.7,26.75,136262.0,21.3107,21.3503,21.1758,21.2155,136262.0
2017-01-05 10:30:00,26.75,26.8,26.57,26.68,80124.0,21.2155,21.2552,21.0727,21.16,80124.0
2017-01-05 11:00:00,26.68,26.7,26.4,26.42,92953.0,21.16,21.1758,20.9379,20.9538,92953.0
2017-01-05 11:30:00,26.42,26.44,26.23,26.25,66556.0,20.9538,20.9696,20.8031,20.8189,66556.0
2017-01-05 12:00:00,26.26,26.37,26.26,26.37,48409.0,20.8269,20.9141,20.8269,20.9141,48409.0
2017-01-05 12:30:00,26.36,26.43,26.33,26.39,45803.0,20.9062,20.9617,20.8824,20.93,45803.0
2017-01-05 13:00:00,26.39,26.45,26.36,26.4,43769.0,20.93,20.9776,20.9062,20.9379,43769.0
2017-01-05 13:30:00,26.4,26.43,26.37,26.4,40143.0,20.9379,20.9617,20.9141,20.9379,40143.0
2017-01-05 14:00:00,26.4,26.52,26.39,26.51,49820.0,20.9379,21.0331,20.93,21.0252,49820.0
2017-01-05 14:30:00,26.51,26.54,26.44,26.44,42098.0,21.0252,21.0489,20.9696,20.9696,42098.0
2017-01-05 15:00:00,26.45,26.47,26.39,26.45,54964.0,20.9776,20.9934,20.93,20.9776,54964.0
2017-01-05 15:30:00,26.45,26.48,26.4,26.42,217212.0,20.9776,21.0014,20.9379,20.9538,217212.0
2017-01-06 09:30:00,26.54,26.57,26.28,26.42,69610.0,21.0489,21.0727,20.8427,20.9538,69610.0
2017-01-06 10:00:00,26.42,26.46,26.27,26.27,36144.0,20.9538,20.9855,20.8348,20.8348,36144.0
2017-01-06 10:30:00,26.27,26.32,26.18,26.3,55522.0,20.8348,20.8745,20.7634,20.8586,55522.0
2017-01-06 11:00:00,26.3,26.36,26.27,26.35,53997.0,20.8586,20.9062,20.8348,20.8983,53997.0
2017-01-06 11:30:00,26.35,26.46,26.34,26.41,42525.0,20.8983,20.9855,20.8903,20.9458,42525.0
2017-01-06 12:00:00,26.41,26.43,26.35,26.41,30927.0,20.9458,20.9617,20.8983,20.9458,30927.0
2017-01-06 12:30:00,26.42,26.49,26.42,26.47,30397.0,20.9538,21.0093,20.9538,20.9934,30397.0
2017-01-06 13:00:00,26.47,26.51,26.42,26.43,25868.0,20.9934,21.0252,20.9538,20.9617,25868.0
2017-01-06 13:30:00,26.43,26.51,26.42,26.44,33584.0,20.9617,21.0252,20.9538,20.9696,33584.0
2017-01-06 14:00:00,26.45,26.53,26.44,26.46,28701.0,20.9776,21.041,20.9696,20.9855,28701.0
2017-01-06 14:30:00,26.47,26.51,26.43,26.49,28920.0,20.9934,21.0252,20.9617,21.0093,28920.0
2017-01-06 15:00:00,26.49,26.52,26.41,26.41,54670.0,21.0093,21.0331,20.9458,20.9458,54670.0
2017-01-06 15:30:00,26.41,26.48,26.37,26.38,134253.0,20.9458,21.0014,20.9141,20.922,134253.0
2017-01-09 09:30:00,26.32,26.46,26.08,26.3,60648.0,20.8745,20.9855,20.6841,20.8586,60648.0
2017-01-09 10:00:00,26.34,26.43,26.24,26.39,82634.0,20.8903,20.9617,20.811,20.93,82634.0
2017-01-09 10:30:00,26.4,26.7,26.38,26.67,113116.0,20.9379,21.1758,20.922,21.152,113116.0
2017-01-09 11:00:00,26.66,26.8,26.6,26.79,105931.0,21.1441,21.2552,21.0965,21.2472,105931.0
2017-01-09 11:30:00,26.79,26.9,26.75,26.86,121111.0,21.2472,21.3345,21.2155,21.3027,121111.0
2017-01-09 12:00:00,26.86,26.93,26.8,26.88,145489.0,21.3027,21.3583,21.2552,21.3186,145489.0
2017-01-09 12:30:00,26.87,26.88,26.75,26.81,89061.0,21.3107,21.3186,21.2155,21.2631,89061.0
2017-01-09 13:00:00,26.82,26.88,26.8,26.83,85633.0,21.271,21.3186,21.2552,21.2789,85633.0
2017-01-09 13:30:00,26.83,26.92,26.82,26.89,76179.0,21.2789,21.3503,21.271,21.3265,76179.0
2017-01-09 14:00:00,26.89,26.9,26.75,26.79,113695.0,21.3265,21.3345,21.2155,21.2472,113695.0
2017-01-09 14:30:00,26.79,26.79,26.6,26.66,105702.0,21.2472,21.2472,21.0965,21.1441,105702.0
2017-01-09 15:00:00,26.65,26.73,26.6,26.71,121254.0,21.1362,21.1996,21.0965,21.1838,121254.0
2017-01-09 15:30:00,26.71,26.74,26.66,26.73,433382.0,21.1838,21.2076,21.1441,21.1996,433382.0
2017-01-10 09:30:00,26.95,27.24,26.84,27.15,272652.0,21.3741,21.6041,21.2869,21.5327,272652.0
2017-01-10 10:00:00,27.13,27.19,27.0,27.1,105542.0,21.5169,21.5645,21.4138,21.4931,105542.0
2017-01-10 10:30:00,27.12,27.22,27.09,27.17,222318.0,21.5089,21.5883,21.4851,21.5486,222318.0
2017-01-10 11:00:00,27.17,27.38,27.17,27.36,112279.0,21.5486,21.7151,21.5486,21.6993,112279.0
2017-01-10 11:30:00,27.37,27.46,27.35,27.42,108793.0,21.7072,21.7786,21.6914,21.7469,108793.0
2017-01-10 12:00:00,27.42,27.5,27.33,27.42,122446.0,21.7469,21.8103,21.6755,21.7469,122446.0
2017-01-10 12:30:00,27.43,27.48,27.32,27.43,151475.0,21.7548,21.7945,21.6676,21.7548,151475.0
2017-01-10 13:00:00,27.44,27.65,27.42,27.42,457798.0,21.7627,21.9293,21.7469,21.7469,457798.0
2017-01-10 13:30:00,27.42,27.43,27.23,27.25,111804.0,21.7469,21.7548,21.5962,21.612,111804.0
2017-01-10 14:00:00,27.25,27.55,27.17,27.48,163498.0,21.612,21.85,21.5486,21.7945,163498.0
2017-01-10 14:30:00,27.47,27.53,27.4,27.49,173326.0,21.7865,21.8341,21.731,21.8024,173326.0
2017-01-10 15:00:00,27.5,27.6,27.42,27.6,324089.0,21.8103,21.8896,21.7469,21.8896,324089.0
2017-01-10 15:30:00,27.6,27.71,27.53,27.67,835186.0,21.8896,21.9769,21.8341,21.9451,835186.0
2017-01-11 09:30:00,27.64,27.94,27.6,27.94,129222.0,21.9214,22.1593,21.8896,22.1593,129222.0
2017-01-11 10:00:00,27.92,27.96,27.75,27.88,121998.0,22.1434,22.1751,22.0086,22.1117,121998.0
2017-01-11 10:30:00,27.87,27.87,27.77,27.8,260365.0,22.1038,22.1038,22.0245,22.0483,260365.0
2017-01-11 11:00:00,27.81,27.98,27.79,27.88,201819.0,22.0562,22.191,22.0403,22.1117,201819.0
2017-01-11 11:30:00,27.86,27.87,27.7,27.85,98112.0,22.0958,22.1038,21.9689,22.0879,98112.0
2017-01-11 12:00:00,27.87,27.88,27.65,27.71,115562.0,22.1038,22.1117,21.9293,21.9769,115562.0
2017-01-11 12:30:00,27.7,27.72,27.38,27.54,182922.0,21.9689,21.9848,21.7151,21.842,182922.0
2017-01-11 13:00:00,27.56,27.59,27.38,27.39,84908.0,21.8579,21.8817,21.7151,21.7231,84908.0
2017-01-11 13:30:00,27.37,27.53,27.37,27.53,69075.0,21.7072,21.8341,21.7072,21.8341,69075.0
2017-01-11 14:00:00,27.53,27.62,27.45,27.59,89666.0,21.8341,21.9055,21.7707,21.8817,89666.0
2017-01-11 14:30:00,27.59,27.65,27.5,27.54,75850.0,21.8817,21.9293,21.8103,21.842,75850.0
2017-01-11 15:00:00,27.54,27.54,27.39,27.39,166265.0,21.842,21.842,21.7231,21.7231,166265.0
2017-01-11 15:30:00,27.39,27.43,27.33,27.35,592619.0,21.7231,21.7548,21.6755,21.6914,592619.0
2017-01-12 09:30:00,27.26,27.27,26.85,26.92,132654.0,21.62,21.6279,21.2948,21.3503,132654.0
2017-01-12 10:00:00,26.95,26.96,26.65,26.86,168599.0,21.3741,21.382,21.1362,21.3027,168599.0
2017-01-12 10:30:00,26.86,26.89,26.66,26.66,128852.0,21.3027,21.3265,21.1441,21.1441,128852.0
2017-01-12 11:00:00,26.66,26.74,26.59,26.66,96668.0,21.1441,21.2076,21.0886,21.1441,96668.0
2017-01-12 11:30:00,26.67,26.72,26.53,26.57,161777.0,21.152,21.1917,21.041,21.0727,161777.0
2017-01-12 12:00:00,26.58,26.75,26.55,26.66,133985.0,21.0807,21.2155,21.0569,21.1441,133985.0
2017-01-12 12:30:00,26.67,26.83,26.66,26.83,98202.0,21.152,21.2789,21.1441,21.2789,98202.0
2017-01-12 13:00:00,26.83,26.9,26.82,26.83,81750.0,21.2789,21.3345,21.271,21.2789,81750.0
2017-01-12 13:30:00,26.84,26.93,26.8,26.91,87158.0,21.2869,21.3583,21.2552,21.3424,87158.0
2017-01-12 14:00:00,26.92,26.95,26.89,26.95,57201.0,21.3503,21.3741,21.3265,21.3741,57201.0
2017-01-12 14:30:00,26.95,27.03,26.95,27.0,157731.0,21.3741,21.4376,21.3741,21.4138,157731.0
2017-01-12 15:00:00,27.01,27.01,26.85,26.86,132813.0,21.4217,21.4217,21.2948,21.3027,132813.0
2017-01-12 15:30:00,26.87,26.95,26.86,26.91,294463.0,21.3107,21.3741,21.3027,21.3424,294463.0
2017-01-13 09:30:00,26.9,27.43,26.89,27.27,125229.0,21.3345,21.7548,21.3265,21.6279,125229.0
2017-01-13 10:00:00,27.28,27.34,27.12,27.16,81130.0,21.6358,21.6834,21.5089,21.5407,81130.0
2017-01-13 10:30:00,27.14,27.21,27.05,27.09,82193.0,21.5248,21.5803,21.4534,21.4851,82193.0
2017-01-13 11:00:00,27.1,27.13,27.0,27.11,77470.0,21.4931,21.5169,21.4138,21.501,77470.0
2017-01-13 11:30:00,27.11,27.25,27.11,27.18,51296.0,21.501,21.612,21.501,21.5565,51296.0
2017-01-13 12:00:00,27.19,27.2,27.1,27.12,39661.0,21.5645,21.5724,21.4931,21.5089,39661.0
2017-01-13 12:30:00,27.13,27.15,27.08,27.13,42425.0,21.5169,21.5327,21.4772,21.5169,42425.0
2017-01-13 13:00:00,27.14,27.2,27.13,27.14,53025.0,21.5248,21.5724,21.5169,21.5248,53025.0
2017-01-13 13:30:00,27.14,27.16,27.03,27.05,41549.0,21.5248,21.5407,21.4376,21.4534,41549.0
2017-01-13 14:00:00,27.05,27.07,26.93,26.93,65692.0,21.4534,21.4693,21.3583,21.3583,65692.0
2017-01-13 14:30:00,26.94,27.1,26.93,27.09,67737.0,21.3662,21.4931,21.3583,21.4851,67737.0
2017-01-13 15:00:00,27.09,27.11,27.06,27.1,41838.0,21.4851,21.501,21.4614,21.4931,41838.0
2017-01-13 15:30:00,27.1,27.15,27.06,27.07,246323.0,21.4931,21.5327,21.4614,21.4693,246323.0
2017-01-17 09:30:00,26.9,27.03,26.7,26.91,81962.0,21.3345,21.4376,21.1758,21.3424,81962.0
2017-01-17 10:00:00,26.93,27.05,26.88,26.97,82459.0,21.3583,21.4534,21.3186,21.39,82459.0
2017-01-17 10:30:00,26.97,26.98,26.8,26.82,82309.0,21.39,21.3979,21.2552,21.271,82309.0
2017-01-17 11:00:00,26.81,26.83,26.7,26.74,57533.0,21.2631,21.2789,21.1758,21.2076,57533.0
2017-01-17 11:30:00,26.74,26.81,26.66,26.81,54608.0,21.2076,21.2631,21.1441,21.2631,54608.0
2017-01-17 12:00:00,26.8,26.81,26.66,26.71,49895.0,21.2552,21.2631,21.1441,21.1838,49895.0
2017-01-17 12:30:00,26.72,26.81,26.66,26.74,95089.0,21.1917,21.2631,21.1441,21.2076,95089.0
2017-01-17 13:00:00,26.75,26.81,26.72,26.72,64744.0,21.2155,21.2631,21.1917,21.1917,64744.0
2017-01-17 13:30:00,26.71,26.74,26.6,26.61,41654.0,21.1838,21.2076,21.0965,21.1045,41654.0
2017-01-17 14:00:00,26.61,26.61,26.43,26.43,55943.0,21.1045,21.1045,20.9617,20.9617,55943.0
2017-01-17 14:30:00,26.43,26.46,26.34,26.45,87298.0,20.9617,20.9855,20.8903,20.9776,87298.0
2017-01-17 15:00:00,26.46,26.47,26.39,26.44,76272.0,20.9855,20.9934,20.93,20.9696,76272.0
2017-01-17 15:30:00,26.45,26.54,26.43,26.52,184066.0,20.9776,21.0489,20.9617,21.0331,184066.0
2017-01-18 09:30:00,26.53,26.82,26.42,26.72,78133.0,21.041,21.271,20.9538,21.1917,78133.0
2017-01-18 10:00:00,26.72,26.77,26.64,26.64,46883.0,21.1917,21.2314,21.1283,21.1283,46883.0
2017-01-18 10:30:00,26.65,26.7,26.55,26.59,79853.0,21.1362,21.1758,21.0569,21.0886,79853.0
2017-01-18 11:00:00,26.6,26.66,26.58,26.63,70602.0,21.0965,21.1441,21.0807,21.1203,70602.0
2017-01-18 11:30:00,26.64,26.66,26.52,26.53,78590.0,21.1283,21.1441,21.0331,21.041,78590.0
2017-01-18 12:00:00,26.53,26.59,26.44,26.45,48571.0,21.041,21.0886,20.9696,20.9776,48571.0
2017-01-18 12:30:00,26.45,26.48,26.35,26.37,59379.0,20.9776,21.0014,20.8983,20.9141,59379.0
2017-01-18 13:00:00,26.38,26.48,26.35,26.46,69328.0,20.922,21.0014,20.8983,20.9855,69328.0
2017-01-18 13:30:00,26.46,26.53,26.41,26.41,50438.0,20.9855,21.041,20.9458,20.9458,50438.0
2017-01-18 14:00:00,26.41,26.45,26.37,26.4,52128.0,20.9458,20.9776,20.9141,20.9379,52128.0
2017-01-18 14:30:00,26.4,26.47,26.38,26.47,61604.0,20.9379,20.9934,20.922,20.9934,61604.0
2017-01-18 15:00:00,26.46,26.49,26.41,26.49,83938.0,20.9855,21.0093,20.9458,21.0093,83938.0
2017-01-18 15:30:00,26.49,26.6,26.46,26.57,273245.0,21.0093,21.0965,20.9855,21.0727,273245.0
2017-01-19 09:30:00,26.65,26.77,26.42,26.46,58129.0,21.1362,21.2314,20.9538,20.9855,58129.0
2017-01-19 10:00:00,26.46,26.46,26.29,26.45,82610.0,20.9855,20.9855,20.8507,20.9776,82610.0
2017-01-19 10:30:00,26.44,26.44,26.13,26.14,182871.0,20.9696,20.9696,20.7238,20.7317,182871.0
2017-01-19 11:00:00,26.14,26.14,25.92,26.04,152759.0,20.7317,20.7317,20.5572,20.6524,152759.0
2017-01-19 11:30:00,26.04,26.06,25.97,26.01,80123.0,20.6524,20.6683,20.5969,20.6286,80123.0
2017-01-19 12:00:00,26.01,26.1,25.98,26.07,50725.0,20.6286,20.7,20.6048,20.6762,50725.0
2017-01-19 12:30:00,26.07,26.1,26.01,26.07,38454.0,20.6762,20.7,20.6286,20.6762,38454.0
2017-01-19 13:00:00,26.08,26.08,25.9,25.91,81865.0,20.6841,20.6841,20.5414,20.5493,81865.0
2017-01-19 13:30:00,25.91,26.09,25.91,26.06,62665.0,20.5493,20.692,20.5493,20.6683,62665.0
2017-01-19 14:00:00,26.05,26.08,25.94,26.01,71202.0,20.6603,20.6841,20.5731,20.6286,71202.0
2017-01-19 14:30:00,26.01,26.04,25.95,25.98,78602.0,20.6286,20.6524,20.581,20.6048,78602.0
2017-01-19 15:00:00,25.98,26.14,25.91,26.13,94809.0,20.6048,20.7317,20.5493,20.7238,94809.0
2017-01-19 15:30:00,26.12,26.14,26.03,26.09,287214.0,20.7158,20.7317,20.6445,20.692,287214.0
2017-01-20 09:30:00,26.26,26.95,26.26,26.88,311063.0,20.8269,21.3741,20.8269,21.3186,311063.0
2017-01-20 10:00:00,26.89,26.98,26.77,26.92,171005.0,21.3265,21.3979,21.2314,21.3503,171005.0
2017-01-20 10:30:00,26.92,26.96,26.86,26.88,104499.0,21.3503,21.382,21.3027,21.3186,104499.0
2017-01-20 11:00:00,26.88,26.88,26.73,26.73,65713.0,21.3186,21.3186,21.1996,21.1996,65713.0
2017-01-20 11:30:00,26.73,26.77,26.67,26.71,83386.0,21.1996,21.2314,21.152,21.1838,83386.0
2017-01-20 12:00:00,26.71,26.74,26.56,26.62,86199.0,21.1838,21.2076,21.0648,21.1124,86199.0
2017-01-20 12:30:00,26.62,26.62,26.45,26.54,57414.0,21.1124,21.1124,20.9776,21.0489,57414.0
2017-01-20 13:00:00,26.55,26.59,26.46,26.59,101157.0,21.0569,21.0886,20.9855,21.0886,101157.0
2017-01-20 13:30:00,26.58,26.62,26.55,26.62,68675.0,21.0807,21.1124,21.0569,21.1124,68675.0
2017-01-20 14:00:00,26.62,26.65,26.48,26.49,91683.0,21.1124,21.1362,21.0014,21.0093,91683.0
2017-01-20 14:30:00,26.49,26.52,26.44,26.48,64030.0,21.0093,21.0331,20.9696,21.0014,64030.0
2017-01-20 15:00:00,26.48,26.57,26.4,26.5,286592.0,21.0014,21.0727,20.9379,21.0172,286592.0
2017-01-20 15:30:00,26.5,26.65,26.48,26.65,292837.0,21.0172,21.1362,21.0014,21.1362,292837.0
2017-01-23 09:30:00,26.47,26.62,26.33,26.42,125058.0,20.9934,21.1124,20.8824,20.9538,125058.0
2017-01-23 10:00:00,26.42,26.47,26.33,26.34,102636.0,20.9538,20.9934,20.8824,20.8903,102636.0
2017-01-23 10:30:00,26.34,26.4,26.23,26.4,88271.0,20.8903,20.9379,20.8031,20.9379,88271.0
2017-01-23 11:00:00,26.41,26.46,26.32,26.35,82894.0,20.9458,20.9855,20.8745,20.8983,82894.0
2017-01-23 11:30:00,26.34,26.42,26.31,26.37,58013.0,20.8903,20.9538,20.8665,20.9141,58013.0
2017-01-23 12:00:00,26.37,26.37,26.28,26.29,63250.0,20.9141,20.9141,20.8427,20.8507,63250.0
2017-01-23 12:30:00,26.29,26.37,26.26,26.37,29738.0,20.8507,20.9141,20.8269,20.9141,29738.0
2017-01-23 13:00:00,26.37,26.45,26.36,26.42,34352.0,20.9141,20.9776,20.9062,20.9538,34352.0
2017-01-23 13:30:00,26.43,26.59,26.43,26.54,47858.0,20.9617,21.0886,20.9617,21.0489,47858.0
2017-01-23 14:00:00,26.54,26.58,26.51,26.55,34614.0,21.0489,21.0807,21.0252,21.0569,34614.0
2017-01-23 14:30:00,26.56,26.56,26.51,26.55,36260.0,21.0648,21.0648,21.0252,21.0569,36260.0
2017-01-23 15:00:00,26.56,26.62,26.5,26.59,51047.0,21.0648,21.1124,21.0172,21.0886,51047.0
2017-01-23 15:30:00,26.59,26.64,26.57,26.59,161197.0,21.0886,21.1283,21.0727,21.0886,161197.0
2017-01-24 09:30:00,26.76,27.15,26.76,27.15,70053.0,21.2234,21.5327,21.2234,21.5327,70053.0
2017-01-24 10:00:00,27.14,27.14,27.03,27.06,63300.0,21.5248,21.5248,21.4376,21.4614,63300.0
2017-01-24 10:30:00,27.06,27.19,27.06,27.15,48900.0,21.4614,21.5645,21.4614,21.5327,48900.0
2017-01-24 11:00:00,27.15,27.24,27.13,27.2,78770.0,21.5327,21.6041,21.5169,21.5724,78770.0
2017-01-24 11:30:00,27.21,27.29,27.15,27.2,77438.0,21.5803,21.6438,21.5327,21.5724,77438.0
2017-01-24 12:00:00,27.21,27.36,27.21,27.34,47943.0,21.5803,21.6993,21.5803,21.6834,47943.0
2017-01-24 12:30:00,27.35,27.39,27.31,27.37,29783.0,21.6914,21.7231,21.6596,21.7072,29783.0
2017-01-24 13:00:00,27.36,27.46,27.34,27.45,81721.0,21.6993,21.7786,21.6834,21.7707,81721.0
2017-01-24 13:30:00,27.45,27.54,27.44,27.49,53099.0,21.7707,21.842,21.7627,21.8024,53099.0
2017-01-24 14:00:00,27.49,27.53,27.41,27.41,125724.0,21.8024,21.8341,21.7389,21.7389,125724.0
2017-01-24 14:30:00,27.41,27.46,27.39,27.42,84138.0,21.7389,21.7786,21.7231,21.7469,84138.0
2017-01-24 15:00:00,27.43,27.51,27.42,27.47,94401.0,21.7548,21.8183,21.7469,21.7865,94401.0
2017-01-24 15:30:00,27.48,27.55,27.46,27.46,205892.0,21.7945,21.85,21.7786,21.7786,205892.0
2017-01-25 09:30:00,27.29,27.52,27.28,27.4,190137.0,21.6438,21.8262,21.6358,21.731,190137.0
2017-01-25 10:00:00,27.41,27.52,27.39,27.42,214831.0,21.7389,21.8262,21.7231,21.7469,214831.0
2017-01-25 10:30:00,27.41,27.55,27.38,27.52,126804.0,21.7389,21.85,21.7151,21.8262,126804.0
2017-01-25 11:00:00,27.53,27.59,27.43,27.43,311227.0,21.8341,21.8817,21.7548,21.7548,311227.0
2017-01-25 11:30:00,27.44,27.54,27.36,27.49,109383.0,21.7627,21.842,21.6993,21.8024,109383.0
2017-01-25 12:00:00,27.49,27.56,27.45,27.46,42437.0,21.8024,21.8579,21.7707,21.7786,42437.0
2017-01-25 12:30:00,27.46,27.57,27.43,27.5,349299.0,21.7786,21.8658,21.7548,21.8103,349299.0
2017-01-25 13:00:00,27.5,27.58,27.49,27.52,133895.0,21.8103,21.8738,21.8024,21.8262,133895.0
2017-01-25 13:30:00,27.53,27.61,27.51,27.54,206514.0,21.8341,21.8976,21.8183,21.842,206514.0
2017-01-25 14:00:00,27.54,27.56,27.37,27.39,102532.0,21.842,21.8579,21.7072,21.7231,102532.0
2017-01-25 14:30:00,27.39,27.41,27.31,27.39,88303.0,21.7231,21.7389,21.6596,21.7231,88303.0
2017-01-25 15:00:00,27.39,27.41,27.33,27.38,98205.0,21.7231,21.7389,21.6755,21.7151,98205.0
2017-01-25 15:30:00,27.38,27.42,27.28,27.3,457579.0,21.7151,21.7469,21.6358,21.6517,457579.0
2017-01-26 09:30:00,27.34,27.52,27.28,27.31,134451.0,21.6834,21.8262,21.6358,21.6596,134451.0
2017-01-26 10:00:00,27.31,27.33,26.97,26.99,209695.0,21.6596,21.6755,21.39,21.4058,209695.0
2017-01-26 10:30:00,26.99,27.11,26.88,26.91,150209.0,21.4058,21.501,21.3186,21.3424,150209.0
2017-01-26 11:00:00,26.91,27.0,26.78,26.8,110992.0,21.3424,21.4138,21.2393,21.2552,110992.0
2017-01-26 11:30:00,26.79,26.8,26.57,26.61,127016.0,21.2472,21.2552,21.0727,21.1045,127016.0
2017-01-26 12:00:00,26.6,26.7,26.56,26.57,91680.0,21.0965,21.1758,21.0648,21.0727,91680.0
2017-01-26 12:30:00,26.57,26.59,26.47,26.57,110140.0,21.0727,21.0886,20.9934,21.0727,110140.0
2017-01-26 13:00:00,26.58,26.64,26.46,26.48,110729.0,21.0807,21.1283,20.9855,21.0014,110729.0
2017-01-26 13:30:00,26.49,26.65,26.46,26.65,68119.0,21.0093,21.1362,20.9855,21.1362,68119.0
2017-01-26 14:00:00,26.64,26.65,26.54,26.65,96352.0,21.1283,21.1362,21.0489,21.1362,96352.0
2017-01-26 14:30:00,26.65,26.7,26.62,26.64,66659.0,21.1362,21.1758,21.1124,21.1283,66659.0
2017-01-26 15:00:00,26.63,26.63,26.55,26.58,121283.0,21.1203,21.1203,21.0569,21.0807,121283.0
2017-01-26 15:30:00,26.58,26.65,26.56,26.64,455825.0,21.0807,21.1362,21.0648,21.1283,455825.0
2017-01-27 09:30:00,26.66,26.87,26.47,26.52,128258.0,21.1441,21.3107,20.9934,21.0331,128258.0
2017-01-27 10:00:00,26.52,26.63,26.5,26.53,216522.0,21.0331,21.1203,21.0172,21.041,216522.0
2017-01-27 10:30:00,26.53,26.67,26.46,26.52,133627.0,21.041,21.152,20.9855,21.0331,133627.0
2017-01-27 11:00:00,26.53,26.57,26.47,26.5,232927.0,21.041,21.0727,20.9934,21.0172,232927.0
2017-01-27 11:30:00,26.5,26.52,26.46,26.5,173963.0,21.0172,21.0331,20.9855,21.0172,173963.0
2017-01-27 12:00:00,26.5,26.68,26.48,26.54,152505.0,21.0172,21.16,21.0014,21.0489,152505.0
2017-01-27 12:30:00,26.54,26.6,26.52,26.57,114636.0,21.0489,21.0965,21.0331,21.0727,114636.0
2017-01-27 13:00:00,26.58,26.62,26.53,26.59,185464.0,21.0807,21.1124,21.041,21.0886,185464.0
2017-01-27 13:30:00,26.59,26.71,26.57,26.67,119904.0,21.0886,21.1838,21.0727,21.152,119904.0
2017-01-27 14:00:00,26.66,26.81,26.65,26.8,116739.0,21.1441,21.2631,21.1362,21.2552,116739.0
2017-01-27 14:30:00,26.81,26.88,26.7,26.8,144666.0,21.2631,21.3186,21.1758,21.2552,144666.0
2017-01-27 15:00:00,26.8,26.9,26.78,26.79,137431.0,21.2552,21.3345,21.2393,21.2472,137431.0
2017-01-27 15:30:00,26.79,26.82,26.68,26.7,550810.0,21.2472,21.271,21.16,21.1758,550810.0
2017-01-30 09:30:00,26.48,26.48,25.86,25.93,146383.0,21.0014,21.0014,20.5096,20.5652,146383.0
2017-01-30 10:00:00,25.93,25.99,25.71,25.74,141371.0,20.5652,20.6127,20.3907,20.4145,141371.0
2017-01-30 10:30:00,25.74,25.85,25.6,25.62,78064.0,20.4145,20.5017,20.3034,20.3193,78064.0
2017-01-30 11:00:00,25.64,25.79,25.6,25.73,58909.0,20.3352,20.4541,20.3034,20.4065,58909.0
2017-01-30 11:30:00,25.73,25.88,25.72,25.84,54192.0,20.4065,20.5255,20.3986,20.4938,54192.0
2017-01-30 12:00:00,25.84,25.96,25.83,25.92,126446.0,20.4938,20.5889,20.4858,20.5572,126446.0
2017-01-30 12:30:00,25.92,25.94,25.87,25.92,91381.0,20.5572,20.5731,20.5176,20.5572,91381.0
2017-01-30 13:00:00,25.92,26.13,25.78,26.07,284694.0,20.5572,20.7238,20.4462,20.6762,284694.0
2017-01-30 13:30:00,26.05,26.12,25.95,25.96,176528.0,20.6603,20.7158,20.581,20.5889,176528.0
2017-01-30 14:00:00,25.96,26.21,25.96,26.21,91344.0,20.5889,20.7872,20.5889,20.7872,91344.0
2017-01-30 14:30:00,26.21,26.25,26.16,26.19,107448.0,20.7872,20.8189,20.7476,20.7714,107448.0
2017-01-30 15:00:00,26.2,26.2,26.03,26.07,153738.0,20.7793,20.7793,20.6445,20.6762,153738.0
2017-01-30 15:30:00,26.07,26.2,26.04,26.16,424500.0,20.6762,20.7793,20.6524,20.7476,424500.0
2017-01-31 09:30:00,26.29,26.72,26.12,26.2,222343.0,20.8507,21.1917,20.7158,20.7793,222343.0
2017-01-31 10:00:00,26.2,26.21,25.79,25.82,137151.0,20.7793,20.7872,20.4541,20.4779,137151.0
2017-01-31 10:30:00,25.82,26.04,25.82,25.92,141674.0,20.4779,20.6524,20.4779,20.5572,141674.0
2017-01-31 11:00:00,25.92,26.16,25.91,26.02,129078.0,20.5572,20.7476,20.5493,20.6365,129078.0
2017-01-31 11:30:00,26.02,26.09,25.94,26.02,75283.0,20.6365,20.692,20.5731,20.6365,75283.0
2017-01-31 12:00:00,26.03,26.15,26.02,26.07,73943.0,20.6445,20.7396,20.6365,20.6762,73943.0
2017-01-31 12:30:00,26.07,26.07,25.97,25.98,89521.0,20.6762,20.6762,20.5969,20.6048,89521.0
2017-01-31 13:00:00,25.98,26.13,25.89,26.13,108607.0,20.6048,20.7238,20.5334,20.7238,108607.0
2017-01-31 13:30:00,26.13,26.16,25.99,26.0,110771.0,20.7238,20.7476,20.6127,20.6207,110771.0
2017-01-31 14:00:00,26.01,26.17,25.99,26.14,113258.0,20.6286,20.7555,20.6127,20.7317,113258.0
2017-01-31 14:30:00,26.14,26.24,26.08,26.19,497833.0,20.7317,20.811,20.6841,20.7714,497833.0
2017-01-31 15:00:00,26.19,26.34,26.19,26.27,258960.0,20.7714,20.8903,20.7714,20.8348,258960.0
2017-01-31 15:30:00,26.27,26.38,26.2,26.2,613379.0,20.8348,20.922,20.7793,20.7793,613379.0
2017-02-01 09:30:00,27.55,30.0,27.55,29.0,1587652.0,21.85,23.7931,21.85,23.0,1587652.0
2017-02-01 10:00:00,29.0,29.02,28.44,28.5,593690.0,23.0,23.0158,22.5558,22.6034,593690.0
2017-02-01 10:30:00,28.5,29.04,28.39,28.93,599836.0,22.6034,23.0317,22.5162,22.9445,599836.0
2017-02-01 11:00:00,28.93,29.22,28.81,28.98,508107.0,22.9445,23.1745,22.8493,22.9841,508107.0
2017-02-01 11:30:00,28.99,29.53,28.87,29.36,481460.0,22.992,23.4203,22.8969,23.2855,481460.0
2017-02-01 12:00:00,29.34,29.52,29.16,29.2,270760.0,23.2696,23.4124,23.1269,23.1586,270760.0
2017-02-01 12:30:00,29.21,29.41,29.07,29.36,302807.0,23.1665,23.3251,23.0555,23.2855,302807.0
2017-02-01 13:00:00,29.36,29.36,28.95,29.04,294069.0,23.2855,23.2855,22.9603,23.0317,294069.0
2017-02-01 13:30:00,29.04,29.21,28.85,28.98,262191.0,23.0317,23.1665,22.881,22.9841,262191.0
2017-02-01 14:00:00,28.97,29.2,28.87,29.17,293861.0,22.9762,23.1586,22.8969,23.1348,293861.0
2017-02-01 14:30:00,29.17,29.17,28.92,29.01,284477.0,23.1348,23.1348,22.9365,23.0079,284477.0
2017-02-01 15:00:00,29.01,29.42,29.0,29.42,411356.0,23.0079,23.3331,23.0,23.3331,411356.0
2017-02-01 15:30:00,29.42,29.49,29.28,29.34,812548.0,23.3331,23.3886,23.222,23.2696,812548.0
2017-02-02 09:30:00,29.31,30.19,29.31,29.48,544164.0,23.2458,23.9438,23.2458,23.3807,544164.0
2017-02-02 10:00:00,29.49,29.61,29.42,29.46,242981.0,23.3886,23.4838,23.3331,23.3648,242981.0
2017-02-02 10:30:00,29.46,29.88,29.32,29.88,265194.0,23.3648,23.6979,23.2538,23.6979,265194.0
2017-02-02 11:00:00,29.88,29.99,29.72,29.82,231723.0,23.6979,23.7851,23.571,23.6503,231723.0
2017-02-02 11:30:00,29.82,29.91,29.66,29.68,359228.0,23.6503,23.7217,23.5234,23.5393,359228.0
2017-02-02 12:00:00,29.67,29.83,29.64,29.8,174498.0,23.5314,23.6583,23.5076,23.6345,174498.0
2017-02-02 12:30:00,29.8,29.96,29.76,29.93,218107.0,23.6345,23.7614,23.6027,23.7376,218107.0
2017-02-02 13:00:00,29.92,29.93,29.74,29.77,160982.0,23.7296,23.7376,23.5869,23.6107,160982.0
2017-02-02 13:30:00,29.77,29.92,29.76,29.9,126846.0,23.6107,23.7296,23.6027,23.7138,126846.0
2017-02-02 14:00:00,29.89,29.89,29.68,29.68,132804.0,23.7058,23.7058,23.5393,23.5393,132804.0
2017-02-02 14:30:00,29.68,29.79,29.64,29.77,170311.0,23.5393,23.6265,23.5076,23.6107,170311.0
2017-02-02 15:00:00,29.77,29.8,29.67,29.77,231920.0,23.6107,23.6345,23.5314,23.6107,231920.0
2017-02-02 15:30:00,29.77,29.91,29.75,29.87,655018.0,23.6107,23.7217,23.5948,23.69,655018.0
2017-02-03 09:30:00,29.98,30.42,29.9,30.18,454729.0,23.7772,24.1262,23.7138,23.9358,454729.0
2017-02-03 10:00:00,30.18,30.56,30.16,30.5,404502.0,23.9358,24.2372,23.92,24.1896,404502.0
2017-02-03 10:30:00,30.5,30.78,30.34,30.6,336269.0,24.1896,24.4117,24.0627,24.2689,336269.0
2017-02-03 11:00:00,30.61,30.75,30.48,30.58,182936.0,24.2769,24.3879,24.1738,24.2531,182936.0
2017-02-03 11:30:00,30.57,30.71,30.51,30.71,158047.0,24.2451,24.3562,24.1976,24.3562,158047.0
2017-02-03 12:00:00,30.7,30.78,30.62,30.67,140166.0,24.3483,24.4117,24.2848,24.3245,140166.0
2017-02-03 12:30:00,30.66,30.78,30.62,30.78,180048.0,24.3165,24.4117,24.2848,24.4117,180048.0
2017-02-03 13:00:00,30.78,30.86,30.75,30.8,144846.0,24.4117,24.4751,24.3879,24.4276,144846.0
2017-02-03 13:30:00,30.8,30.8,30.48,30.5,236719.0,24.4276,24.4276,24.1738,24.1896,236719.0
2017-02-03 14:00:00,30.5,30.7,30.48,30.7,248458.0,24.1896,24.3483,24.1738,24.3483,248458.0
2017-02-03 14:30:00,30.7,30.76,30.67,30.74,152505.0,24.3483,24.3958,24.3245,24.38,152505.0
2017-02-03 15:00:00,30.74,30.79,30.54,30.78,480345.0,24.38,24.4196,24.2214,24.4117,480345.0
2017-02-03 15:30:00,30.8,30.87,30.73,30.83,468142.0,24.4276,24.4831,24.372,24.4514,468142.0
2017-02-06 09:30:00,30.64,30.64,30.23,30.44,237632.0,24.3007,24.3007,23.9755,24.142,237632.0
2017-02-06 10:00:00,30.44,30.64,30.44,30.6,121244.0,24.142,24.3007,24.142,24.2689,121244.0
2017-02-06 10:30:00,30.59,30.59,30.28,30.34,179230.0,24.261,24.261,24.0151,24.0627,179230.0
2017-02-06 11:00:00,30.34,30.51,30.33,30.47,152557.0,24.0627,24.1976,24.0548,24.1658,152557.0
2017-02-06 11:30:00,30.46,30.55,30.42,30.44,118120.0,24.1579,24.2293,24.1262,24.142,118120.0
2017-02-06 12:00:00,30.44,30.44,30.32,30.33,60742.0,24.142,24.142,24.0469,24.0548,60742.0
2017-02-06 12:30:00,30.35,30.46,30.28,30.38,149114.0,24.0707,24.1579,24.0151,24.0945,149114.0
2017-02-06 13:00:00,30.37,30.4,30.25,30.34,80268.0,24.0865,24.1103,23.9914,24.0627,80268.0
2017-02-06 13:30:00,30.33,30.38,30.27,30.31,72257.0,24.0548,24.0945,24.0072,24.0389,72257.0
2017-02-06 14:00:00,30.32,30.39,30.19,30.21,202318.0,24.0469,24.1024,23.9438,23.9596,202318.0
2017-02-06 14:30:00,30.21,30.22,30.14,30.16,104061.0,23.9596,23.9676,23.9041,23.92,104061.0
2017-02-06 15:00:00,30.16,30.21,30.08,30.1,129292.0,23.92,23.9596,23.8565,23.8724,129292.0
2017-02-06 15:30:00,30.09,30.28,30.09,30.28,381511.0,23.8645,24.0151,23.8645,24.0151,381511.0
2017-02-07 09:30:00,30.23,30.36,29.9,30.24,139854.0,23.9755,24.0786,23.7138,23.9834,139854.0
2017-02-07 10:00:00,30.25,30.34,30.12,30.19,192680.0,23.9914,24.0627,23.8883,23.9438,192680.0
2017-02-07 10:30:00,30.18,30.23,30.07,30.09,155970.0,23.9358,23.9755,23.8486,23.8645,155970.0
2017-02-07 11:00:00,30.09,30.19,29.97,29.97,169282.0,23.8645,23.9438,23.7693,23.7693,169282.0
2017-02-07 11:30:00,29.98,30.0,29.88,29.99,87737.0,23.7772,23.7931,23.6979,23.7851,87737.0
2017-02-07 12:00:00,29.99,30.08,29.82,29.85,316883.0,23.7851,23.8565,23.6503,23.6741,316883.0
2017-02-07 12:30:00,29.85,29.91,29.72,29.74,108860.0,23.6741,23.7217,23.571,23.5869,108860.0
2017-02-07 13:00:00,29.74,29.85,29.71,29.73,151159.0,23.5869,23.6741,23.5631,23.5789,151159.0
2017-02-07 13:30:00,29.72,29.74,29.61,29.66,171404.0,23.571,23.5869,23.4838,23.5234,171404.0
2017-02-07 14:00:00,29.66,29.73,29.59,29.63,104154.0,23.5234,23.5789,23.4679,23.4996,104154.0
2017-02-07 14:30:00,29.63,29.7,29.53,29.58,141783.0,23.4996,23.5551,23.4203,23.46,141783.0
2017-02-07 15:00:00,29.58,29.64,29.51,29.53,156148.0,23.46,23.5076,23.4045,23.4203,156148.0
2017-02-07 15:30:00,29.53,29.53,29.44,29.5,374776.0,23.4203,23.4203,23.3489,23.3965,374776.0
2017-02-08 09:30:00,29.2,29.2,28.67,28.7,322844.0,23.3171,23.3171,22.8939,22.9178,322844.0
2017-02-08 10:00:00,28.71,28.97,28.67,28.96,276004.0,22.9258,23.1334,22.8939,23.1255,276004.0
2017-02-08 10:30:00,28.95,29.2,28.85,29.2,168728.0,23.1175,23.3171,23.0376,23.3171,168728.0
2017-02-08 11:00:00,29.2,29.32,29.08,29.2,299534.0,23.3171,23.4129,23.2213,23.3171,299534.0
2017-02-08 11:30:00,29.22,29.22,28.89,28.89,146496.0,23.3331,23.3331,23.0696,23.0696,146496.0
2017-02-08 12:00:00,28.88,29.13,28.88,29.07,102595.0,23.0616,23.2612,23.0616,23.2133,102595.0
2017-02-08 12:30:00,29.07,29.08,28.98,29.07,98124.0,23.2133,23.2213,23.1414,23.2133,98124.0
2017-02-08 13:00:00,29.08,29.18,29.02,29.14,133869.0,23.2213,23.3011,23.1734,23.2692,133869.0
2017-02-08 13:30:00,29.14,29.16,29.06,29.12,92512.0,23.2692,23.2852,23.2053,23.2532,92512.0
2017-02-08 14:00:00,29.13,29.22,29.04,29.06,158341.0,23.2612,23.3331,23.1893,23.2053,158341.0
2017-02-08 14:30:00,29.06,29.21,28.99,29.17,289746.0,23.2053,23.3251,23.1494,23.2932,289746.0
2017-02-08 15:00:00,29.16,29.17,29.02,29.13,333259.0,23.2852,23.2932,23.1734,23.2612,333259.0
2017-02-08 15:30:00,29.14,29.23,29.12,29.22,616185.0,23.2692,23.3411,23.2532,23.3331,616185.0
2017-02-09 09:30:00,29.2,29.26,29.01,29.08,52037.0,23.3171,23.365,23.1654,23.2213,52037.0
2017-02-09 10:00:00,29.08,29.11,28.86,28.93,174044.0,23.2213,23.2452,23.0456,23.1015,174044.0
2017-02-09 10:30:00,28.94,29.29,28.93,29.29,117115.0,23.1095,23.389,23.1015,23.389,117115.0
2017-02-09 11:00:00,29.29,29.42,29.26,29.31,277770.0,23.389,23.4928,23.365,23.4049,277770.0
2017-02-09 11:30:00,29.31,29.31,29.16,29.22,122005.0,23.4049,23.4049,23.2852,23.3331,122005.0
2017-02-09 12:00:00,29.21,29.38,29.19,29.19,68877.0,23.3251,23.4608,23.3091,23.3091,68877.0
2017-02-09 12:30:00,29.19,29.27,29.13,29.23,66860.0,23.3091,23.373,23.2612,23.3411,66860.0
2017-02-09 13:00:00,29.22,29.25,29.2,29.21,61098.0,23.3331,23.357,23.3171,23.3251,61098.0
2017-02-09 13:30:00,29.21,29.22,29.07,29.08,68869.0,23.3251,23.3331,23.2133,23.2213,68869.0
2017-02-09 14:00:00,29.09,29.16,29.02,29.04,85609.0,23.2293,23.2852,23.1734,23.1893,85609.0
2017-02-09 14:30:00,29.04,29.09,28.98,28.98,104218.0,23.1893,23.2293,23.1414,23.1414,104218.0
2017-02-09 15:00:00,28.99,29.1,28.97,29.04,153058.0,23.1494,23.2373,23.1334,23.1893,153058.0
2017-02-09 15:30:00,29.03,29.31,28.99,29.27,705685.0,23.1814,23.4049,23.1494,23.373,705685.0
2017-02-10 09:30:00,29.51,29.79,29.45,29.56,114662.0,23.5647,23.7882,23.5167,23.6046,114662.0
2017-02-10 10:00:00,29.55,29.79,29.46,29.75,190955.0,23.5966,23.7882,23.5247,23.7563,190955.0
2017-02-10 10:30:00,29.74,30.0,29.74,29.96,149206.0,23.7483,23.9559,23.7483,23.924,149206.0
2017-02-10 11:00:00,29.96,30.05,29.85,30.05,113203.0,23.924,23.9959,23.8362,23.9959,113203.0
2017-02-10 11:30:00,30.04,30.04,29.79,29.84,110476.0,23.9879,23.9879,23.7882,23.8282,110476.0
2017-02-10 12:00:00,29.84,29.85,29.71,29.73,67474.0,23.8282,23.8362,23.7244,23.7403,67474.0
2017-02-10 12:30:00,29.73,29.77,29.65,29.73,56239.0,23.7403,23.7723,23.6764,23.7403,56239.0
2017-02-10 13:00:00,29.73,29.91,29.73,29.86,50624.0,23.7403,23.8841,23.7403,23.8441,50624.0
2017-02-10 13:30:00,29.85,29.95,29.81,29.91,50104.0,23.8362,23.916,23.8042,23.8841,50104.0
2017-02-10 14:00:00,29.91,30.0,29.86,29.92,77706.0,23.8841,23.9559,23.8441,23.8921,77706.0
2017-02-10 14:30:00,29.92,29.95,29.83,29.9,105443.0,23.8921,23.916,23.8202,23.8761,105443.0
2017-02-10 15:00:00,29.89,29.97,29.84,29.92,158173.0,23.8681,23.932,23.8282,23.8921,158173.0
2017-02-10 15:30:00,29.91,29.95,29.8,29.82,356830.0,23.8841,23.916,23.7962,23.8122,356830.0
2017-02-13 09:30:00,30.12,30.33,29.88,30.25,153853.0,24.0518,24.2194,23.8601,24.1556,153853.0
2017-02-13 10:00:00,30.24,30.33,30.19,30.27,83812.0,24.1476,24.2194,24.1077,24.1715,83812.0
2017-02-13 10:30:00,30.28,30.33,30.17,30.25,238280.0,24.1795,24.2194,24.0917,24.1556,238280.0
2017-02-13 11:00:00,30.27,30.28,30.01,30.06,77065.0,24.1715,24.1795,23.9639,24.0038,77065.0
2017-02-13 11:30:00,30.05,30.06,29.96,30.01,83520.0,23.9959,24.0038,23.924,23.9639,83520.0
2017-02-13 12:00:00,30.0,30.01,29.95,29.99,43223.0,23.9559,23.9639,23.916,23.9479,43223.0
2017-02-13 12:30:00,29.98,30.0,29.9,29.93,85589.0,23.94,23.9559,23.8761,23.9,85589.0
2017-02-13 13:00:00,29.94,30.17,29.92,30.16,132866.0,23.908,24.0917,23.8921,24.0837,132866.0
2017-02-13 13:30:00,30.17,30.27,30.08,30.15,146203.0,24.0917,24.1715,24.0198,24.0757,146203.0
2017-02-13 14:00:00,30.16,30.21,30.12,30.17,79054.0,24.0837,24.1236,24.0518,24.0917,79054.0
2017-02-13 14:30:00,30.17,30.17,30.05,30.06,187172.0,24.0917,24.0917,23.9959,24.0038,187172.0
2017-02-13 15:00:00,30.06,30.12,29.93,29.96,101587.0,24.0038,24.0518,23.9,23.924,101587.0
2017-02-13 15:30:00,29.96,30.02,29.91,29.93,499985.0,23.924,23.9719,23.8841,23.9,499985.0
2017-02-14 09:30:00,29.71,29.98,29.38,29.95,72936.0,23.7244,23.94,23.4608,23.916,72936.0
2017-02-14 10:00:00,29.93,30.16,29.85,29.94,103265.0,23.9,24.0837,23.8362,23.908,103265.0
2017-02-14 10:30:00,29.92,29.94,29.78,29.88,341090.0,23.8921,23.908,23.7803,23.8601,341090.0
2017-02-14 11:00:00,29.87,29.87,29.74,29.81,80250.0,23.8521,23.8521,23.7483,23.8042,80250.0
2017-02-14 11:30:00,29.82,29.83,29.74,29.79,63518.0,23.8122,23.8202,23.7483,23.7882,63518.0
2017-02-14 12:00:00,29.8,29.84,29.78,29.81,46523.0,23.7962,23.8282,23.7803,23.8042,46523.0
2017-02-14 12:30:00,29.82,29.99,29.82,29.96,64683.0,23.8122,23.9479,23.8122,23.924,64683.0
2017-02-14 13:00:00,29.96,30.18,29.96,30.18,121550.0,23.924,24.0997,23.924,24.0997,121550.0
2017-02-14 13:30:00,30.17,30.2,30.08,30.09,65427.0,24.0917,24.1156,24.0198,24.0278,65427.0
2017-02-14 14:00:00,30.08,30.1,30.0,30.03,67530.0,24.0198,24.0358,23.9559,23.9799,67530.0
2017-02-14 14:30:00,30.04,30.07,29.97,29.99,142370.0,23.9879,24.0118,23.932,23.9479,142370.0
2017-02-14 15:00:00,29.98,29.99,29.83,29.91,105142.0,23.94,23.9479,23.8202,23.8841,105142.0
2017-02-14 15:30:00,29.9,29.97,29.85,29.96,235159.0,23.8761,23.932,23.8362,23.924,235159.0
2017-02-15 09:30:00,29.94,30.44,29.8,30.26,246905.0,23.908,24.3073,23.7962,24.1636,246905.0
2017-02-15 10:00:00,30.27,30.45,30.13,30.4,174426.0,24.1715,24.3153,24.0597,24.2753,174426.0
2017-02-15 10:30:00,30.4,30.6,30.39,30.43,210084.0,24.2753,24.4351,24.2674,24.2993,210084.0
2017-02-15 11:00:00,30.43,30.47,30.32,30.41,113052.0,24.2993,24.3312,24.2115,24.2833,113052.0
2017-02-15 11:30:00,30.4,30.55,30.4,30.46,258875.0,24.2753,24.3951,24.2753,24.3233,258875.0
2017-02-15 12:00:00,30.47,30.54,30.44,30.54,118867.0,24.3312,24.3871,24.3073,24.3871,118867.0
2017-02-15 12:30:00,30.54,30.57,30.39,30.41,76942.0,24.3871,24.4111,24.2674,24.2833,76942.0
2017-02-15 13:00:00,30.42,30.62,30.41,30.6,105582.0,24.2913,24.451,24.2833,24.4351,105582.0
2017-02-15 13:30:00,30.61,30.76,30.6,30.76,157289.0,24.443,24.5628,24.4351,24.5628,157289.0
2017-02-15 14:00:00,30.76,30.77,30.57,30.69,126071.0,24.5628,24.5708,24.4111,24.5069,126071.0
2017-02-15 14:30:00,30.69,30.74,30.56,30.74,150015.0,24.5069,24.5468,24.4031,24.5468,150015.0
2017-02-15 15:00:00,30.74,30.9,30.73,30.8,221946.0,24.5468,24.6746,24.5389,24.5948,221946.0
2017-02-15 15:30:00,30.8,30.91,30.79,30.89,475933.0,24.5948,24.6826,24.5868,24.6666,475933.0
2017-02-16 09:30:00,31.0,31.43,30.92,31.03,168300.0,24.7545,25.0978,24.6906,24.7784,168300.0
2017-02-16 10:00:00,31.02,31.11,30.79,30.82,130115.0,24.7704,24.8423,24.5868,24.6107,130115.0
2017-02-16 10:30:00,30.81,30.91,30.55,30.66,127885.0,24.6027,24.6826,24.3951,24.483,127885.0
2017-02-16 11:00:00,30.64,30.7,30.54,30.68,156983.0,24.467,24.5149,24.3871,24.4989,156983.0
2017-02-16 11:30:00,30.67,30.78,30.64,30.73,103905.0,24.4909,24.5788,24.467,24.5389,103905.0
2017-02-16 12:00:00,30.74,30.77,30.63,30.71,77972.0,24.5468,24.5708,24.459,24.5229,77972.0
2017-02-16 12:30:00,30.71,30.76,30.62,30.66,42937.0,24.5229,24.5628,24.451,24.483,42937.0
2017-02-16 13:00:00,30.65,30.66,30.59,30.65,47688.0,24.475,24.483,24.4271,24.475,47688.0
2017-02-16 13:30:00,30.64,30.74,30.59,30.72,69187.0,24.467,24.5468,24.4271,24.5309,69187.0
2017-02-16 14:00:00,30.72,30.72,30.59,30.62,64291.0,24.5309,24.5309,24.4271,24.451,64291.0
2017-02-16 14:30:00,30.62,30.66,30.55,30.64,65276.0,24.451,24.483,24.3951,24.467,65276.0
2017-02-16 15:00:00,30.64,30.66,30.55,30.59,88298.0,24.467,24.483,24.3951,24.4271,88298.0
2017-02-16 15:30:00,30.59,30.62,30.52,30.59,242097.0,24.4271,24.451,24.3712,24.4271,242097.0
2017-02-17 09:30:00,30.53,30.67,30.11,30.66,216826.0,24.3792,24.4909,24.0438,24.483,216826.0
2017-02-17 10:00:00,30.66,30.83,30.59,30.64,87591.0,24.483,24.6187,24.4271,24.467,87591.0
2017-02-17 10:30:00,30.64,30.68,30.59,30.62,87325.0,24.467,24.4989,24.4271,24.451,87325.0
2017-02-17 11:00:00,30.61,30.73,30.6,30.69,102525.0,24.443,24.5389,24.4351,24.5069,102525.0
2017-02-17 11:30:00,30.69,30.89,30.65,30.88,118223.0,24.5069,24.6666,24.475,24.6586,118223.0
2017-02-17 12:00:00,30.87,30.89,30.74,30.85,83503.0,24.6507,24.6666,24.5468,24.6347,83503.0
2017-02-17 12:30:00,30.85,30.86,30.72,30.72,100885.0,24.6347,24.6427,24.5309,24.5309,100885.0
2017-02-17 13:00:00,30.72,30.83,30.72,30.75,117780.0,24.5309,24.6187,24.5309,24.5548,117780.0
2017-02-17 13:30:00,30.75,30.88,30.73,30.88,101065.0,24.5548,24.6586,24.5389,24.6586,101065.0
2017-02-17 14:00:00,30.87,30.9,30.73,30.74,158949.0,24.6507,24.6746,24.5389,24.5468,158949.0
2017-02-17 14:30:00,30.74,30.8,30.73,30.74,161627.0,24.5468,24.5948,24.5389,24.5468,161627.0
2017-02-17 15:00:00,30.75,30.84,30.74,30.76,128358.0,24.5548,24.6267,24.5468,24.5628,128358.0
2017-02-17 15:30:00,30.76,30.86,30.74,30.86,308225.0,24.5628,24.6427,24.5468,24.6427,308225.0
2017-02-21 09:30:00,31.0,31.57,30.99,31.39,213819.0,24.7545,25.2096,24.7465,25.0659,213819.0
2017-02-21 10:00:00,31.4,31.71,31.39,31.71,424322.0,25.0739,25.3214,25.0659,25.3214,424322.0
2017-02-21 10:30:00,31.71,31.83,31.67,31.67,495450.0,25.3214,25.4172,25.2895,25.2895,495450.0
2017-02-21 11:00:00,31.67,31.85,31.58,31.62,355974.0,25.2895,25.4332,25.2176,25.2496,355974.0
2017-02-21 11:30:00,31.62,31.92,31.61,31.92,320327.0,25.2496,25.4891,25.2416,25.4891,320327.0
2017-02-21 12:00:00,31.92,32.08,31.91,32.01,191002.0,25.4891,25.6169,25.4811,25.561,191002.0
2017-02-21 12:30:00,31.99,32.1,31.97,32.06,212186.0,25.545,25.6328,25.529,25.6009,212186.0
2017-02-21 13:00:00,32.05,32.11,31.96,32.03,253730.0,25.5929,25.6408,25.5211,25.577,253730.0
2017-02-21 13:30:00,32.03,32.22,32.01,32.2,177446.0,25.577,25.7287,25.561,25.7127,177446.0
2017-02-21 14:00:00,32.19,32.31,32.16,32.27,234852.0,25.7047,25.8005,25.6808,25.7686,234852.0
2017-02-21 14:30:00,32.27,32.41,32.26,32.32,230669.0,25.7686,25.8804,25.7606,25.8085,230669.0
2017-02-21 15:00:00,32.32,32.39,32.24,32.37,212749.0,25.8085,25.8644,25.7446,25.8485,212749.0
2017-02-21 15:30:00,32.37,32.5,32.28,32.5,825417.0,25.8485,25.9523,25.7766,25.9523,825417.0
2017-02-22 09:30:00,32.15,32.37,31.78,32.03,221422.0,25.6728,25.8485,25.3773,25.577,221422.0
2017-02-22 10:00:00,32.04,32.2,31.94,32.2,156617.0,25.5849,25.7127,25.5051,25.7127,156617.0
2017-02-22 10:30:00,32.19,32.21,32.03,32.03,128418.0,25.7047,25.7207,25.577,25.577,128418.0
2017-02-22 11:00:00,32.03,32.05,31.96,32.0,179483.0,25.577,25.5929,25.5211,25.553,179483.0
2017-02-22 11:30:00,32.0,32.02,31.9,32.0,184781.0,25.553,25.569,25.4731,25.553,184781.0
2017-02-22 12:00:00,32.01,32.04,31.92,32.03,129915.0,25.561,25.5849,25.4891,25.577,129915.0
2017-02-22 12:30:00,32.04,32.07,31.99,32.02,81985.0,25.5849,25.6089,25.545,25.569,81985.0
2017-02-22 13:00:00,32.01,32.05,31.97,31.99,70857.0,25.561,25.5929,25.529,25.545,70857.0
2017-02-22 13:30:00,31.98,32.0,31.88,31.95,76821.0,25.537,25.553,25.4572,25.5131,76821.0
2017-02-22 14:00:00,31.94,31.97,31.78,31.96,142818.0,25.5051,25.529,25.3773,25.5211,142818.0
2017-02-22 14:30:00,31.96,31.96,31.78,31.84,103229.0,25.5211,25.5211,25.3773,25.4252,103229.0
2017-02-22 15:00:00,31.84,31.9,31.8,31.85,150178.0,25.4252,25.4731,25.3933,25.4332,150178.0
2017-02-22 15:30:00,31.85,31.92,31.84,31.9,311040.0,25.4332,25.4891,25.4252,25.4731,311040.0
2017-02-23 09:30:00,32.08,32.1,31.77,31.93,119541.0,25.6169,25.6328,25.3693,25.4971,119541.0
2017-02-23 10:00:00,31.93,31.98,31.49,31.52,166986.0,25.4971,25.537,25.1457,25.1697,166986.0
2017-02-23 10:30:00,31.53,31.63,31.34,31.42,159792.0,25.1777,25.2575,25.026,25.0898,159792.0
2017-02-23 11:00:00,31.44,31.5,31.21,31.24,101406.0,25.1058,25.1537,24.9222,24.9461,101406.0
2017-02-23 11:30:00,31.25,31.32,31.18,31.3,115046.0,24.9541,25.01,24.8982,24.994,115046.0
2017-02-23 12:00:00,31.3,31.6,31.28,31.57,114037.0,24.994,25.2336,24.9781,25.2096,114037.0
2017-02-23 12:30:00,31.57,31.73,31.57,31.65,88731.0,25.2096,25.3374,25.2096,25.2735,88731.0
2017-02-23 13:00:00,31.65,31.68,31.48,31.62,143515.0,25.2735,25.2975,25.1378,25.2496,143515.0
2017-02-23 13:30:00,31.63,31.69,31.46,31.48,262898.0,25.2575,25.3055,25.1218,25.1378,262898.0
2017-02-23 14:00:00,31.48,31.58,31.43,31.44,346258.0,25.1378,25.2176,25.0978,25.1058,346258.0
2017-02-23 14:30:00,31.44,31.46,31.28,31.37,153673.0,25.1058,25.1218,24.9781,25.0499,153673.0
2017-02-23 15:00:00,31.37,31.42,31.31,31.37,85806.0,25.0499,25.0898,25.002,25.0499,85806.0
2017-02-23 15:30:00,31.37,31.42,31.27,31.37,422422.0,25.0499,25.0898,24.9701,25.0499,422422.0
2017-02-24 09:30:00,30.99,31.22,30.71,31.12,163370.0,24.7465,24.9301,24.5229,24.8503,163370.0
2017-02-24 10:00:00,31.12,31.16,30.84,30.94,300959.0,24.8503,24.8822,24.6267,24.7066,300959.0
2017-02-24 10:30:00,30.93,31.1,30.88,31.09,134108.0,24.6986,24.8343,24.6586,24.8263,134108.0
2017-02-24 11:00:00,31.1,31.16,30.97,30.99,144326.0,24.8343,24.8822,24.7305,24.7465,144326.0
2017-02-24 11:30:00,30.99,31.06,30.9,30.92,97223.0,24.7465,24.8024,24.6746,24.6906,97223.0
2017-02-24 12:00:00,30.92,31.07,30.91,31.0,84063.0,24.6906,24.8104,24.6826,24.7545,84063.0
2017-02-24 12:30:00,31.0,31.03,30.8,30.87,128224.0,24.7545,24.7784,24.5948,24.6507,128224.0
2017-02-24 13:00:00,30.86,30.89,30.72,30.75,115605.0,24.6427,24.6666,24.5309,24.5548,115605.0
2017-02-24 13:30:00,30.76,30.86,30.74,30.82,188477.0,24.5628,24.6427,24.5468,24.6107,188477.0
2017-02-24 14:00:00,30.81,30.89,30.69,30.8,187315.0,24.6027,24.6666,24.5069,24.5948,187315.0
2017-02-24 14:30:00,30.8,30.8,30.62,30.65,145292.0,24.5948,24.5948,24.451,24.475,145292.0
2017-02-24 15:00:00,30.65,30.82,30.62,30.76,144223.0,24.475,24.6107,24.451,24.5628,144223.0
2017-02-24 15:30:00,30.76,30.8,30.69,30.78,512040.0,24.5628,24.5948,24.5069,24.5788,512040.0
2017-02-27 09:30:00,30.75,30.99,30.63,30.89,184774.0,24.5548,24.7465,24.459,24.6666,184774.0
2017-02-27 10:00:00,30.89,31.09,30.85,31.06,181857.0,24.6666,24.8263,24.6347,24.8024,181857.0
2017-02-27 10:30:00,31.09,31.2,31.03,31.16,113333.0,24.8263,24.9142,24.7784,24.8822,113333.0
2017-02-27 11:00:00,31.16,31.19,31.01,31.04,103523.0,24.8822,24.9062,24.7624,24.7864,103523.0
2017-02-27 11:30:00,31.03,31.07,30.97,31.03,49895.0,24.7784,24.8104,24.7305,24.7784,49895.0
2017-02-27 12:00:00,31.03,31.14,31.01,31.1,59710.0,24.7784,24.8663,24.7624,24.8343,59710.0
2017-02-27 12:30:00,31.11,31.12,30.94,30.95,55548.0,24.8423,24.8503,24.7066,24.7145,55548.0
2017-02-27 13:00:00,30.96,30.98,30.92,30.95,57087.0,24.7225,24.7385,24.6906,24.7145,57087.0
2017-02-27 13:30:00,30.95,31.08,30.93,31.04,47270.0,24.7145,24.8183,24.6986,24.7864,47270.0
2017-02-27 14:00:00,31.04,31.14,31.01,31.12,74733.0,24.7864,24.8663,24.7624,24.8503,74733.0
2017-02-27 14:30:00,31.12,31.12,31.03,31.07,75894.0,24.8503,24.8503,24.7784,24.8104,75894.0
2017-02-27 15:00:00,31.06,31.07,30.81,30.84,103147.0,24.8024,24.8104,24.6027,24.6267,103147.0
2017-02-27 15:30:00,30.83,30.91,30.77,30.9,269736.0,24.6187,24.6826,24.5708,24.6746,269736.0
2017-02-28 09:30:00,30.7,31.01,30.51,30.86,135442.0,24.5149,24.7624,24.3632,24.6427,135442.0
2017-02-28 10:00:00,30.85,30.99,30.84,30.91,128679.0,24.6347,24.7465,24.6267,24.6826,128679.0
2017-02-28 10:30:00,30.91,31.09,30.91,31.09,83419.0,24.6826,24.8263,24.6826,24.8263,83419.0
2017-02-28 11:00:00,31.08,31.08,30.93,31.03,70230.0,24.8183,24.8183,24.6986,24.7784,70230.0
2017-02-28 11:30:00,31.02,31.12,31.01,31.05,71162.0,24.7704,24.8503,24.7624,24.7944,71162.0
2017-02-28 12:00:00,31.06,31.09,30.74,30.8,109225.0,24.8024,24.8263,24.5468,24.5948,109225.0
2017-02-28 12:30:00,30.8,30.91,30.78,30.88,171779.0,24.5948,24.6826,24.5788,24.6586,171779.0
2017-02-28 13:00:00,30.87,30.97,30.82,30.86,90268.0,24.6507,24.7305,24.6107,24.6427,90268.0
2017-02-28 13:30:00,30.86,30.92,30.79,30.84,66147.0,24.6427,24.6906,24.5868,24.6267,66147.0
2017-02-28 14:00:00,30.85,30.95,30.83,30.94,124866.0,24.6347,24.7145,24.6187,24.7066,124866.0
2017-02-28 14:30:00,30.95,31.01,30.9,30.99,42156.0,24.7145,24.7624,24.6746,24.7465,42156.0
2017-02-28 15:00:00,30.99,31.03,30.94,31.02,86152.0,24.7465,24.7784,24.7066,24.7704,86152.0
2017-02-28 15:30:00,31.02,31.1,30.99,31.07,415636.0,24.7704,24.8343,24.7465,24.8104,415636.0
2017-03-01 09:30:00,31.63,32.26,31.63,32.24,403839.0,25.2575,25.7606,25.2575,25.7446,403839.0
2017-03-01 10:00:00,32.25,32.38,32.07,32.12,247883.0,25.7526,25.8564,25.6089,25.6488,247883.0
2017-03-01 10:30:00,32.12,32.19,31.99,32.09,174812.0,25.6488,25.7047,25.545,25.6249,174812.0
2017-03-01 11:00:00,32.09,32.3,32.07,32.2,166805.0,25.6249,25.7926,25.6089,25.7127,166805.0
2017-03-01 11:30:00,32.21,32.34,32.13,32.23,173157.0,25.7207,25.8245,25.6568,25.7367,173157.0
2017-03-01 12:00:00,32.23,32.3,32.07,32.19,342898.0,25.7367,25.7926,25.6089,25.7047,342898.0
2017-03-01 12:30:00,32.2,32.2,31.98,32.05,221299.0,25.7127,25.7127,25.537,25.5929,221299.0
2017-03-01 13:00:00,32.07,32.14,31.98,32.13,293136.0,25.6089,25.6648,25.537,25.6568,293136.0
2017-03-01 13:30:00,32.13,32.3,32.11,32.23,139543.0,25.6568,25.7926,25.6408,25.7367,139543.0
2017-03-01 14:00:00,32.23,32.36,32.22,32.3,168921.0,25.7367,25.8405,25.7287,25.7926,168921.0
2017-03-01 14:30:00,32.3,32.39,32.29,32.38,166931.0,25.7926,25.8644,25.7846,25.8564,166931.0
2017-03-01 15:00:00,32.37,32.39,32.27,32.34,187540.0,25.8485,25.8644,25.7686,25.8245,187540.0
2017-03-01 15:30:00,32.34,32.38,32.19,32.22,472600.0,25.8245,25.8564,25.7047,25.7287,472600.0
2017-03-02 09:30:00,32.15,32.2,31.91,32.12,178084.0,25.6728,25.7127,25.4811,25.6488,178084.0
2017-03-02 10:00:00,32.12,32.13,31.89,32.09,69160.0,25.6488,25.6568,25.4652,25.6249,69160.0
2017-03-02 10:30:00,32.08,32.16,31.98,32.02,69150.0,25.6169,25.6808,25.537,25.569,69150.0
2017-03-02 11:00:00,32.02,32.08,31.81,31.83,148400.0,25.569,25.6169,25.4013,25.4172,148400.0
2017-03-02 11:30:00,31.84,31.98,31.74,31.95,66856.0,25.4252,25.537,25.3454,25.5131,66856.0
2017-03-02 12:00:00,31.95,31.98,31.74,31.78,87744.0,25.5131,25.537,25.3454,25.3773,87744.0
2017-03-02 12:30:00,31.78,31.86,31.77,31.81,78143.0,25.3773,25.4412,25.3693,25.4013,78143.0
2017-03-02 13:00:00,31.81,31.81,31.64,31.81,98142.0,25.4013,25.4013,25.2655,25.4013,98142.0
2017-03-02 13:30:00,31.81,31.86,31.65,31.7,112713.0,25.4013,25.4412,25.2735,25.3134,112713.0
2017-03-02 14:00:00,31.71,31.82,31.71,31.82,81346.0,25.3214,25.4093,25.3214,25.4093,81346.0
2017-03-02 14:30:00,31.81,31.87,31.78,31.85,105725.0,25.4013,25.4492,25.3773,25.4332,105725.0
2017-03-02 15:00:00,31.84,31.85,31.66,31.71,135680.0,25.4252,25.4332,25.2815,25.3214,135680.0
2017-03-02 15:30:00,31.71,31.73,31.61,31.66,329438.0,25.3214,25.3374,25.2416,25.2815,329438.0
2017-03-03 09:30:00,31.67,31.88,31.61,31.84,140017.0,25.2895,25.4572,25.2416,25.4252,140017.0
2017-03-03 10:00:00,31.8,32.02,31.78,31.9,225604.0,25.3933,25.569,25.3773,25.4731,225604.0
2017-03-03 10:30:00,31.89,32.09,31.75,32.02,93499.0,25.4652,25.6249,25.3534,25.569,93499.0
2017-03-03 11:00:00,32.01,32.03,31.8,31.8,108206.0,25.561,25.577,25.3933,25.3933,108206.0
2017-03-03 11:30:00,31.8,31.99,31.76,31.97,216914.0,25.3933,25.545,25.3613,25.529,216914.0
2017-03-03 12:00:00,31.96,32.14,31.89,32.14,128263.0,25.5211,25.6648,25.4652,25.6648,128263.0
2017-03-03 12:30:00,32.13,32.22,32.03,32.08,222035.0,25.6568,25.7287,25.577,25.6169,222035.0
2017-03-03 13:00:00,32.08,32.14,31.96,32.12,124294.0,25.6169,25.6648,25.5211,25.6488,124294.0
2017-03-03 13:30:00,32.13,32.16,32.05,32.1,102457.0,25.6568,25.6808,25.5929,25.6328,102457.0
2017-03-03 14:00:00,32.11,32.34,32.08,32.33,213263.0,25.6408,25.8245,25.6169,25.8165,213263.0
2017-03-03 14:30:00,32.33,32.34,32.21,32.32,191273.0,25.8165,25.8245,25.7207,25.8085,191273.0
2017-03-03 15:00:00,32.32,32.35,32.21,32.34,221083.0,25.8085,25.8325,25.7207,25.8245,221083.0
2017-03-03 15:30:00,32.34,32.4,32.3,32.34,387081.0,25.8245,25.8724,25.7926,25.8245,387081.0
2017-03-06 09:30:00,31.8,32.33,31.75,31.92,118222.0,25.3933,25.8165,25.3534,25.4891,118222.0
2017-03-06 10:00:00,31.95,32.17,31.88,32.05,134262.0,25.5131,25.6887,25.4572,25.5929,134262.0
2017-03-06 10:30:00,32.06,32.09,31.87,31.89,52045.0,25.6009,25.6249,25.4492,25.4652,52045.0
2017-03-06 11:00:00,31.9,31.92,31.7,31.7,107972.0,25.4731,25.4891,25.3134,25.3134,107972.0
2017-03-06 11:30:00,31.71,31.71,31.55,31.59,172396.0,25.3214,25.3214,25.1937,25.2256,172396.0
2017-03-06 12:00:00,31.59,31.6,31.46,31.55,102678.0,25.2256,25.2336,25.1218,25.1937,102678.0
2017-03-06 12:30:00,31.56,31.6,31.46,31.59,73556.0,25.2016,25.2336,25.1218,25.2256,73556.0
2017-03-06 13:00:00,31.6,31.7,31.59,31.67,62491.0,25.2336,25.3134,25.2256,25.2895,62491.0
2017-03-06 13:30:00,31.66,31.75,31.61,31.69,60928.0,25.2815,25.3534,25.2416,25.3055,60928.0
2017-03-06 14:00:00,31.69,31.83,31.69,31.79,110449.0,25.3055,25.4172,25.3055,25.3853,110449.0
2017-03-06 14:30:00,31.78,31.82,31.74,31.79,78527.0,25.3773,25.4093,25.3454,25.3853,78527.0
2017-03-06 15:00:00,31.79,31.86,31.76,31.82,140282.0,25.3853,25.4412,25.3613,25.4093,140282.0
2017-03-06 15:30:00,31.83,32.02,31.78,31.99,656864.0,25.4172,25.569,25.3773,25.545,656864.0
2017-03-07 09:30:00,31.81,31.85,31.5,31.7,65487.0,25.4013,25.4332,25.1537,25.3134,65487.0
2017-03-07 10:00:00,31.72,31.98,31.7,31.97,47347.0,25.3294,25.537,25.3134,25.529,47347.0
2017-03-07 10:30:00,31.99,32.07,31.88,31.95,107584.0,25.545,25.6089,25.4572,25.5131,107584.0
2017-03-07 11:00:00,31.95,32.08,31.86,32.08,95212.0,25.5131,25.6169,25.4412,25.6169,95212.0
2017-03-07 11:30:00,32.06,32.06,31.93,31.94,62348.0,25.6009,25.6009,25.4971,25.5051,62348.0
2017-03-07 12:00:00,31.94,31.94,31.78,31.84,36794.0,25.5051,25.5051,25.3773,25.4252,36794.0
2017-03-07 12:30:00,31.84,32.0,31.79,31.96,103808.0,25.4252,25.553,25.3853,25.5211,103808.0
2017-03-07 13:00:00,31.96,31.97,31.9,31.92,66894.0,25.5211,25.529,25.4731,25.4891,66894.0
2017-03-07 13:30:00,31.93,31.98,31.91,31.96,40224.0,25.4971,25.537,25.4811,25.5211,40224.0
2017-03-07 14:00:00,31.95,32.01,31.94,32.0,36415.0,25.5131,25.561,25.5051,25.553,36415.0
2017-03-07 14:30:00,31.99,32.06,31.95,32.05,44130.0,25.545,25.6009,25.5131,25.5929,44130.0
2017-03-07 15:00:00,32.05,32.06,31.97,32.01,98592.0,25.5929,25.6009,25.529,25.561,98592.0
2017-03-07 15:30:00,32.0,32.02,31.86,31.92,408824.0,25.553,25.569,25.4412,25.4891,408824.0
2017-03-08 09:30:00,31.89,32.08,31.87,31.92,151424.0,25.4652,25.6169,25.4492,25.4891,151424.0
2017-03-08 10:00:00,31.9,32.06,31.79,31.92,134412.0,25.4731,25.6009,25.3853,25.4891,134412.0
2017-03-08 10:30:00,31.93,32.22,31.92,32.21,100510.0,25.4971,25.7287,25.4891,25.7207,100510.0
2017-03-08 11:00:00,32.21,32.23,31.99,32.11,91709.0,25.7207,25.7367,25.545,25.6408,91709.0
2017-03-08 11:30:00,32.1,32.1,32.0,32.03,89186.0,25.6328,25.6328,25.553,25.577,89186.0
2017-03-08 12:00:00,32.02,32.06,31.94,31.99,73628.0,25.569,25.6009,25.5051,25.545,73628.0
2017-03-08 12:30:00,31.99,32.01,31.85,31.89,67298.0,25.545,25.561,25.4332,25.4652,67298.0
2017-03-08 13:00:00,31.89,32.12,31.89,32.07,91810.0,25.4652,25.6488,25.4652,25.6089,91810.0
2017-03-08 13:30:00,32.08,32.14,32.08,32.12,90300.0,25.6169,25.6648,25.6169,25.6488,90300.0
2017-03-08 14:00:00,32.12,32.12,31.91,31.95,120841.0,25.6488,25.6488,25.4811,25.5131,120841.0
2017-03-08 14:30:00,31.96,32.07,31.92,32.0,72991.0,25.5211,25.6089,25.4891,25.553,72991.0
2017-03-08 15:00:00,32.01,32.1,31.98,32.02,112279.0,25.561,25.6328,25.537,25.569,112279.0
2017-03-08 15:30:00,32.02,32.04,31.85,31.89,439833.0,25.569,25.5849,25.4332,25.4652,439833.0
2017-03-09 09:30:00,31.81,32.12,31.75,31.93,87105.0,25.4013,25.6488,25.3534,25.4971,87105.0
2017-03-09 10:00:00,31.91,32.16,31.83,31.89,78057.0,25.4811,25.6808,25.4172,25.4652,78057.0
2017-03-09 10:30:00,31.89,31.91,31.73,31.84,95293.0,25.4652,25.4811,25.3374,25.4252,95293.0
2017-03-09 11:00:00,31.84,31.92,31.74,31.75,74867.0,25.4252,25.4891,25.3454,25.3534,74867.0
2017-03-09 11:30:00,31.75,31.77,31.59,31.6,62669.0,25.3534,25.3693,25.2256,25.2336,62669.0
2017-03-09 12:00:00,31.61,31.63,31.53,31.58,55816.0,25.2416,25.2575,25.1777,25.2176,55816.0
2017-03-09 12:30:00,31.58,31.59,31.48,31.51,52587.0,25.2176,25.2256,25.1378,25.1617,52587.0
2017-03-09 13:00:00,31.49,31.59,31.45,31.48,64508.0,25.1457,25.2256,25.1138,25.1378,64508.0
2017-03-09 13:30:00,31.47,31.47,31.35,31.41,80230.0,25.1298,25.1298,25.034,25.0819,80230.0
2017-03-09 14:00:00,31.42,31.43,31.28,31.36,73568.0,25.0898,25.0978,24.9781,25.0419,73568.0
2017-03-09 14:30:00,31.35,31.35,31.22,31.24,135238.0,25.034,25.034,24.9301,24.9461,135238.0
2017-03-09 15:00:00,31.24,31.4,31.22,31.39,128767.0,24.9461,25.0739,24.9301,25.0659,128767.0
2017-03-09 15:30:00,31.39,31.6,31.37,31.56,469981.0,25.0659,25.2336,25.0499,25.2016,469981.0
2017-03-10 09:30:00,31.57,32.37,31.57,32.22,169507.0,25.2096,25.8485,25.2096,25.7287,169507.0
2017-03-10 10:00:00,32.22,32.31,32.04,32.04,114536.0,25.7287,25.8005,25.5849,25.5849,114536.0
2017-03-10 10:30:00,32.02,32.05,31.74,31.74,72015.0,25.569,25.5929,25.3454,25.3454,72015.0
2017-03-10 11:00:00,31.73,31.85,31.57,31.81,161428.0,25.3374,25.4332,25.2096,25.4013,161428.0
2017-03-10 11:30:00,31.82,31.84,31.68,31.79,55957.0,25.4093,25.4252,25.2975,25.3853,55957.0
2017-03-10 12:00:00,31.78,31.89,31.71,31.79,104753.0,25.3773,25.4652,25.3214,25.3853,104753.0
2017-03-10 12:30:00,31.79,31.83,31.67,31.75,62848.0,25.3853,25.4172,25.2895,25.3534,62848.0
2017-03-10 13:00:00,31.75,31.75,31.62,31.62,101148.0,25.3534,25.3534,25.2496,25.2496,101148.0
2017-03-10 13:30:00,31.64,31.81,31.59,31.73,55179.0,25.2655,25.4013,25.2256,25.3374,55179.0
2017-03-10 14:00:00,31.73,31.77,31.68,31.72,88222.0,25.3374,25.3693,25.2975,25.3294,88222.0
2017-03-10 14:30:00,31.71,31.73,31.62,31.7,87122.0,25.3214,25.3374,25.2496,25.3134,87122.0
2017-03-10 15:00:00,31.7,31.77,31.68,31.77,65177.0,25.3134,25.3693,25.2975,25.3693,65177.0
2017-03-10 15:30:00,31.76,31.76,31.61,31.7,303277.0,25.3613,25.3613,25.2416,25.3134,303277.0
2017-03-13 09:30:00,31.82,31.86,31.36,31.37,158841.0,25.4093,25.4412,25.0419,25.0499,158841.0
2017-03-13 10:00:00,31.37,31.96,31.37,31.95,117494.0,25.0499,25.5211,25.0499,25.5131,117494.0
2017-03-13 10:30:00,31.95,32.05,31.85,32.05,95479.0,25.5131,25.5929,25.4332,25.5929,95479.0
2017-03-13 11:00:00,32.04,32.16,31.98,32.15,89857.0,25.5849,25.6808,25.537,25.6728,89857.0
2017-03-13 11:30:00,32.15,32.29,32.13,32.28,85855.0,25.6728,25.7846,25.6568,25.7766,85855.0
2017-03-13 12:00:00,32.27,32.35,32.16,32.35,132081.0,25.7686,25.8325,25.6808,25.8325,132081.0
2017-03-13 12:30:00,32.35,32.45,32.3,32.43,100666.0,25.8325,25.9123,25.7926,25.8964,100666.0
2017-03-13 13:00:00,32.43,32.48,32.3,32.37,92672.0,25.8964,25.9363,25.7926,25.8485,92672.0
2017-03-13 13:30:00,32.37,32.44,32.31,32.4,65738.0,25.8485,25.9043,25.8005,25.8724,65738.0
2017-03-13 14:00:00,32.41,32.41,32.33,32.38,92544.0,25.8804,25.8804,25.8165,25.8564,92544.0
2017-03-13 14:30:00,32.38,32.48,32.38,32.47,80369.0,25.8564,25.9363,25.8564,25.9283,80369.0
2017-03-13 15:00:00,32.46,32.47,32.32,32.32,94756.0,25.9203,25.9283,25.8085,25.8085,94756.0
2017-03-13 15:30:00,32.33,32.39,32.31,32.37,290893.0,25.8165,25.8644,25.8005,25.8485,290893.0
2017-03-14 09:30:00,32.09,32.18,31.68,31.69,68801.0,25.6249,25.6967,25.2975,25.3055,68801.0
2017-03-14 10:00:00,31.69,31.78,31.61,31.7,71294.0,25.3055,25.3773,25.2416,25.3134,71294.0
2017-03-14 10:30:00,31.68,32.05,31.64,32.05,144902.0,25.2975,25.5929,25.2655,25.5929,144902.0
2017-03-14 11:00:00,32.04,32.2,31.93,32.16,111251.0,25.5849,25.7127,25.4971,25.6808,111251.0
2017-03-14 11:30:00,32.15,32.19,32.08,32.14,60927.0,25.6728,25.7047,25.6169,25.6648,60927.0
2017-03-14 12:00:00,32.14,32.16,31.99,32.1,88144.0,25.6648,25.6808,25.545,25.6328,88144.0
2017-03-14 12:30:00,32.09,32.1,31.91,31.92,73775.0,25.6249,25.6328,25.4811,25.4891,73775.0
2017-03-14 13:00:00,31.92,32.05,31.92,32.03,109430.0,25.4891,25.5929,25.4891,25.577,109430.0
2017-03-14 13:30:00,32.04,32.18,32.04,32.07,67711.0,25.5849,25.6967,25.5849,25.6089,67711.0
2017-03-14 14:00:00,32.07,32.14,32.01,32.05,54402.0,25.6089,25.6648,25.561,25.5929,54402.0
2017-03-14 14:30:00,32.05,32.18,32.03,32.12,80075.0,25.5929,25.6967,25.577,25.6488,80075.0
2017-03-14 15:00:00,32.12,32.2,32.11,32.18,79315.0,25.6488,25.7127,25.6408,25.6967,79315.0
2017-03-14 15:30:00,32.18,32.21,32.11,32.13,320120.0,25.6967,25.7207,25.6408,25.6568,320120.0
2017-03-15 09:30:00,32.54,32.75,32.36,32.47,79378.0,25.9842,26.1519,25.8405,25.9283,79378.0
2017-03-15 10:00:00,32.47,32.59,32.4,32.59,51597.0,25.9283,26.0241,25.8724,26.0241,51597.0
2017-03-15 10:30:00,32.59,32.59,32.44,32.49,64956.0,26.0241,26.0241,25.9043,25.9443,64956.0
2017-03-15 11:00:00,32.5,32.6,32.49,32.55,44843.0,25.9523,26.0321,25.9443,25.9922,44843.0
2017-03-15 11:30:00,32.54,32.69,32.54,32.69,57787.0,25.9842,26.104,25.9842,26.104,57787.0
2017-03-15 12:00:00,32.68,32.72,32.62,32.66,30083.0,26.096,26.1279,26.0481,26.08,30083.0
2017-03-15 12:30:00,32.65,32.74,32.65,32.74,51691.0,26.072,26.1439,26.072,26.1439,51691.0
2017-03-15 13:00:00,32.73,32.74,32.64,32.69,38002.0,26.1359,26.1439,26.0641,26.104,38002.0
2017-03-15 13:30:00,32.69,32.74,32.65,32.72,38220.0,26.104,26.1439,26.072,26.1279,38220.0
2017-03-15 14:00:00,32.74,33.03,32.72,32.91,126223.0,26.1439,26.3755,26.1279,26.2797,126223.0
2017-03-15 14:30:00,32.92,33.11,32.85,33.05,124647.0,26.2876,26.4394,26.2317,26.3915,124647.0
2017-03-15 15:00:00,33.03,33.16,33.03,33.14,87829.0,26.3755,26.4793,26.3755,26.4633,87829.0
2017-03-15 15:30:00,33.15,33.23,33.04,33.15,333274.0,26.4713,26.5352,26.3835,26.4713,333274.0
2017-03-16 09:30:00,33.35,33.35,32.69,32.77,158807.0,26.631,26.631,26.104,26.1679,158807.0
2017-03-16 10:00:00,32.79,33.0,32.66,32.78,146661.0,26.1838,26.3515,26.08,26.1758,146661.0
2017-03-16 10:30:00,32.79,33.05,32.76,32.89,145822.0,26.1838,26.3915,26.1599,26.2637,145822.0
2017-03-16 11:00:00,32.9,32.93,32.71,32.72,144524.0,26.2717,26.2956,26.12,26.1279,144524.0
2017-03-16 11:30:00,32.71,32.87,32.67,32.87,104700.0,26.12,26.2477,26.088,26.2477,104700.0
2017-03-16 12:00:00,32.87,32.94,32.81,32.89,98501.0,26.2477,26.3036,26.1998,26.2637,98501.0
2017-03-16 12:30:00,32.89,33.0,32.88,32.93,63624.0,26.2637,26.3515,26.2557,26.2956,63624.0
2017-03-16 13:00:00,32.93,32.97,32.85,32.95,83948.0,26.2956,26.3276,26.2317,26.3116,83948.0
2017-03-16 13:30:00,32.95,33.04,32.93,32.99,98605.0,26.3116,26.3835,26.2956,26.3435,98605.0
2017-03-16 14:00:00,33.0,33.0,32.9,32.95,70720.0,26.3515,26.3515,26.2717,26.3116,70720.0
2017-03-16 14:30:00,32.96,33.04,32.95,33.01,94792.0,26.3196,26.3835,26.3116,26.3595,94792.0
2017-03-16 15:00:00,33.02,33.06,32.99,33.04,115260.0,26.3675,26.3994,26.3435,26.3835,115260.0
2017-03-16 15:30:00,33.04,33.08,32.97,33.07,324741.0,26.3835,26.4154,26.3276,26.4074,324741.0
2017-03-17 09:30:00,33.22,33.22,32.98,33.08,512414.0,26.5272,26.5272,26.3356,26.4154,512414.0
2017-03-17 10:00:00,33.11,33.32,33.05,33.3,54672.0,26.4394,26.6071,26.3915,26.5911,54672.0
2017-03-17 10:30:00,33.32,33.32,33.09,33.12,59257.0,26.6071,26.6071,26.4234,26.4474,59257.0
2017-03-17 11:00:00,33.12,33.24,33.02,33.22,65307.0,26.4474,26.5432,26.3675,26.5272,65307.0
2017-03-17 11:30:00,33.23,33.29,33.17,33.29,41316.0,26.5352,26.5831,26.4873,26.5831,41316.0
2017-03-17 12:00:00,33.3,33.33,33.24,33.25,32868.0,26.5911,26.615,26.5432,26.5512,32868.0
2017-03-17 12:30:00,33.25,33.33,33.24,33.31,38588.0,26.5512,26.615,26.5432,26.5991,38588.0
2017-03-17 13:00:00,33.3,33.33,33.28,33.3,27004.0,26.5911,26.615,26.5751,26.5911,27004.0
2017-03-17 13:30:00,33.29,33.29,33.21,33.23,27510.0,26.5831,26.5831,26.5192,26.5352,27510.0
2017-03-17 14:00:00,33.24,33.28,33.2,33.24,48214.0,26.5432,26.5751,26.5112,26.5432,48214.0
2017-03-17 14:30:00,33.23,33.28,33.17,33.19,50046.0,26.5352,26.5751,26.4873,26.5032,50046.0
2017-03-17 15:00:00,33.19,33.25,33.05,33.05,95968.0,26.5032,26.5512,26.3915,26.3915,95968.0
2017-03-17 15:30:00,33.05,33.14,32.9,33.06,575100.0,26.3915,26.4633,26.2717,26.3994,575100.0
2017-03-20 09:30:00,33.0,33.08,32.68,32.86,77142.0,26.3515,26.4154,26.096,26.2397,77142.0
2017-03-20 10:00:00,32.93,33.29,32.86,33.29,101647.0,26.2956,26.5831,26.2397,26.5831,101647.0
2017-03-20 10:30:00,33.28,33.28,33.03,33.14,43719.0,26.5751,26.5751,26.3755,26.4633,43719.0
2017-03-20 11:00:00,33.14,33.14,32.98,33.04,42490.0,26.4633,26.4633,26.3356,26.3835,42490.0
2017-03-20 11:30:00,33.03,33.15,33.0,33.13,34735.0,26.3755,26.4713,26.3515,26.4553,34735.0
2017-03-20 12:00:00,33.12,33.12,32.99,33.05,40751.0,26.4474,26.4474,26.3435,26.3915,40751.0
2017-03-20 12:30:00,33.05,33.11,33.02,33.07,24107.0,26.3915,26.4394,26.3675,26.4074,24107.0
2017-03-20 13:00:00,33.07,33.15,33.04,33.1,193322.0,26.4074,26.4713,26.3835,26.4314,193322.0
2017-03-20 13:30:00,33.1,33.14,32.93,32.97,54801.0,26.4314,26.4633,26.2956,26.3276,54801.0
2017-03-20 14:00:00,32.97,33.08,32.91,33.08,45010.0,26.3276,26.4154,26.2797,26.4154,45010.0
2017-03-20 14:30:00,33.08,33.11,32.99,33.03,51352.0,26.4154,26.4394,26.3435,26.3755,51352.0
2017-03-20 15:00:00,33.03,33.16,33.01,33.16,51806.0,26.3755,26.4793,26.3595,26.4793,51806.0
2017-03-20 15:30:00,33.16,33.19,33.1,33.12,154328.0,26.4793,26.5032,26.4314,26.4474,154328.0
2017-03-21 09:30:00,33.27,33.35,33.06,33.18,58754.0,26.5671,26.631,26.3994,26.4953,58754.0
2017-03-21 10:00:00,33.18,33.2,32.78,32.81,76901.0,26.4953,26.5112,26.1758,26.1998,76901.0
2017-03-21 10:30:00,32.8,32.86,32.48,32.5,163067.0,26.1918,26.2397,25.9363,25.9523,163067.0
2017-03-21 11:00:00,32.5,32.5,32.16,32.3,132101.0,25.9523,25.9523,25.6808,25.7926,132101.0
2017-03-21 11:30:00,32.33,32.49,32.15,32.47,74633.0,25.8165,25.9443,25.6728,25.9283,74633.0
2017-03-21 12:00:00,32.51,32.6,32.41,32.47,76434.0,25.9602,26.0321,25.8804,25.9283,76434.0
2017-03-21 12:30:00,32.5,32.54,32.32,32.38,51397.0,25.9523,25.9842,25.8085,25.8564,51397.0
2017-03-21 13:00:00,32.38,32.42,32.29,32.35,32725.0,25.8564,25.8884,25.7846,25.8325,32725.0
2017-03-21 13:30:00,32.4,32.41,32.2,32.21,26231.0,25.8724,25.8804,25.7127,25.7207,26231.0
2017-03-21 14:00:00,32.21,32.32,32.16,32.24,76830.0,25.7207,25.8085,25.6808,25.7446,76830.0
2017-03-21 14:30:00,32.24,32.37,32.22,32.25,68673.0,25.7446,25.8485,25.7287,25.7526,68673.0
2017-03-21 15:00:00,32.26,32.27,32.1,32.25,174656.0,25.7606,25.7686,25.6328,25.7526,174656.0
2017-03-21 15:30:00,32.24,32.27,32.06,32.06,346775.0,25.7446,25.7686,25.6009,25.6009,346775.0
2017-03-22 09:30:00,32.06,32.09,31.53,31.85,146701.0,25.6009,25.6249,25.1777,25.4332,146701.0
2017-03-22 10:00:00,31.85,32.1,31.81,31.9,122255.0,25.4332,25.6328,25.4013,25.4731,122255.0
2017-03-22 10:30:00,31.9,32.1,31.79,32.1,65972.0,25.4731,25.6328,25.3853,25.6328,65972.0
2017-03-22 11:00:00,32.1,32.22,31.92,32.21,232107.0,25.6328,25.7287,25.4891,25.7207,232107.0
2017-03-22 11:30:00,32.23,32.31,32.11,32.29,67543.0,25.7367,25.8005,25.6408,25.7846,67543.0
2017-03-22 12:00:00,32.29,32.38,32.2,32.21,73309.0,25.7846,25.8564,25.7127,25.7207,73309.0
2017-03-22 12:30:00,32.21,32.31,32.08,32.08,224040.0,25.7207,25.8005,25.6169,25.6169,224040.0
2017-03-22 13:00:00,32.09,32.24,32.03,32.19,134306.0,25.6249,25.7446,25.577,25.7047,134306.0
2017-03-22 13:30:00,32.18,32.34,32.18,32.22,31139.0,25.6967,25.8245,25.6967,25.7287,31139.0
2017-03-22 14:00:00,32.22,32.38,32.22,32.24,72082.0,25.7287,25.8564,25.7287,25.7446,72082.0
2017-03-22 14:30:00,32.24,32.31,32.2,32.23,56095.0,25.7446,25.8005,25.7127,25.7367,56095.0
2017-03-22 15:00:00,32.22,32.53,32.21,32.44,197988.0,25.7287,25.9762,25.7207,25.9043,197988.0
2017-03-22 15:30:00,32.44,32.53,32.36,32.51,314745.0,25.9043,25.9762,25.8405,25.9602,314745.0
2017-03-23 09:30:00,32.46,32.61,32.11,32.59,96281.0,25.9203,26.0401,25.6408,26.0241,96281.0
2017-03-23 10:00:00,32.61,32.68,32.45,32.67,73261.0,26.0401,26.096,25.9123,26.088,73261.0
2017-03-23 10:30:00,32.64,32.97,32.64,32.93,116818.0,26.0641,26.3276,26.0641,26.2956,116818.0
2017-03-23 11:00:00,32.93,33.12,32.93,33.03,64579.0,26.2956,26.4474,26.2956,26.3755,64579.0
2017-03-23 11:30:00,33.01,33.13,33.0,33.06,53100.0,26.3595,26.4553,26.3515,26.3994,53100.0
2017-03-23 12:00:00,33.06,33.19,33.06,33.16,60629.0,26.3994,26.5032,26.3994,26.4793,60629.0
2017-03-23 12:30:00,33.15,33.2,33.06,33.17,115597.0,26.4713,26.5112,26.3994,26.4873,115597.0
2017-03-23 13:00:00,33.16,33.16,32.88,32.94,95543.0,26.4793,26.4793,26.2557,26.3036,95543.0
2017-03-23 13:30:00,32.95,33.08,32.91,33.07,79771.0,26.3116,26.4154,26.2797,26.4074,79771.0
2017-03-23 14:00:00,33.07,33.12,33.05,33.07,121877.0,26.4074,26.4474,26.3915,26.4074,121877.0
2017-03-23 14:30:00,33.08,33.24,33.06,33.16,91002.0,26.4154,26.5432,26.3994,26.4793,91002.0
2017-03-23 15:00:00,33.15,33.17,32.91,32.92,141420.0,26.4713,26.4873,26.2797,26.2876,141420.0
2017-03-23 15:30:00,32.93,33.02,32.83,32.98,428928.0,26.2956,26.3675,26.2158,26.3356,428928.0
2017-03-24 09:30:00,33.1,33.3,33.09,33.18,44440.0,26.4314,26.5911,26.4234,26.4953,44440.0
2017-03-24 10:00:00,33.18,33.32,33.13,33.24,80752.0,26.4953,26.6071,26.4553,26.5432,80752.0
2017-03-24 10:30:00,33.25,33.34,33.11,33.28,110992.0,26.5512,26.623,26.4394,26.5751,110992.0
2017-03-24 11:00:00,33.29,33.35,33.17,33.21,112472.0,26.5831,26.631,26.4873,26.5192,112472.0
2017-03-24 11:30:00,33.21,33.34,33.21,33.32,50161.0,26.5192,26.623,26.5192,26.6071,50161.0
2017-03-24 12:00:00,33.32,33.35,33.05,33.08,45152.0,26.6071,26.631,26.3915,26.4154,45152.0
2017-03-24 12:30:00,33.09,33.14,32.99,33.01,36836.0,26.4234,26.4633,26.3435,26.3595,36836.0
2017-03-24 13:00:00,33.02,33.08,32.92,32.97,48064.0,26.3675,26.4154,26.2876,26.3276,48064.0
2017-03-24 13:30:00,32.97,33.01,32.78,32.8,48805.0,26.3276,26.3595,26.1758,26.1918,48805.0
2017-03-24 14:00:00,32.82,32.86,32.79,32.82,41348.0,26.2078,26.2397,26.1838,26.2078,41348.0
2017-03-24 14:30:00,32.82,32.83,32.52,32.53,112486.0,26.2078,26.2158,25.9682,25.9762,112486.0
2017-03-24 15:00:00,32.54,32.56,32.37,32.5,121039.0,25.9842,26.0002,25.8485,25.9523,121039.0
2017-03-24 15:30:00,32.5,32.9,32.49,32.8,430512.0,25.9523,26.2717,25.9443,26.1918,430512.0
2017-03-27 09:30:00,31.87,32.26,31.79,31.91,143924.0,25.4492,25.7606,25.3853,25.4811,143924.0
2017-03-27 10:00:00,31.88,32.22,31.8,31.87,171216.0,25.4572,25.7287,25.3933,25.4492,171216.0
2017-03-27 10:30:00,31.87,32.33,31.84,32.31,92309.0,25.4492,25.8165,25.4252,25.8005,92309.0
2017-03-27 11:00:00,32.33,32.38,32.18,32.29,69681.0,25.8165,25.8564,25.6967,25.7846,69681.0
2017-03-27 11:30:00,32.31,32.54,32.27,32.47,78259.0,25.8005,25.9842,25.7686,25.9283,78259.0
2017-03-27 12:00:00,32.47,32.58,32.43,32.5,24688.0,25.9283,26.0161,25.8964,25.9523,24688.0
2017-03-27 12:30:00,32.49,32.7,32.45,32.67,55027.0,25.9443,26.112,25.9123,26.088,55027.0
2017-03-27 13:00:00,32.66,32.78,32.63,32.65,32185.0,26.08,26.1758,26.0561,26.072,32185.0
2017-03-27 13:30:00,32.65,32.65,32.55,32.62,29341.0,26.072,26.072,25.9922,26.0481,29341.0
2017-03-27 14:00:00,32.62,32.71,32.59,32.63,41799.0,26.0481,26.12,26.0241,26.0561,41799.0
2017-03-27 14:30:00,32.64,32.84,32.64,32.83,35470.0,26.0641,26.2238,26.0641,26.2158,35470.0
2017-03-27 15:00:00,32.82,32.9,32.75,32.76,73005.0,26.2078,26.2717,26.1519,26.1599,73005.0
2017-03-27 15:30:00,32.76,32.87,32.73,32.77,204261.0,26.1599,26.2477,26.1359,26.1679,204261.0
2017-03-28 09:30:00,32.77,33.14,32.73,32.9,64781.0,26.1679,26.4633,26.1359,26.2717,64781.0
2017-03-28 10:00:00,32.92,33.19,32.83,33.16,117713.0,26.2876,26.5032,26.2158,26.4793,117713.0
2017-03-28 10:30:00,33.16,33.33,33.05,33.28,107822.0,26.4793,26.615,26.3915,26.5751,107822.0
2017-03-28 11:00:00,33.29,33.7,33.25,33.64,258881.0,26.5831,26.9105,26.5512,26.8626,258881.0
2017-03-28 11:30:00,33.64,33.76,33.4,33.41,114321.0,26.8626,26.9584,26.6709,26.6789,114321.0
2017-03-28 12:00:00,33.42,33.52,33.42,33.49,72306.0,26.6869,26.7668,26.6869,26.7428,72306.0
2017-03-28 12:30:00,33.49,33.61,33.47,33.54,63730.0,26.7428,26.8386,26.7268,26.7827,63730.0
2017-03-28 13:00:00,33.55,33.72,33.54,33.64,90173.0,26.7907,26.9265,26.7827,26.8626,90173.0
2017-03-28 13:30:00,33.64,33.81,33.6,33.78,66004.0,26.8626,26.9983,26.8306,26.9744,66004.0
2017-03-28 14:00:00,33.78,33.81,33.7,33.71,78961.0,26.9744,26.9983,26.9105,26.9185,78961.0
2017-03-28 14:30:00,33.7,33.88,33.65,33.8,168378.0,26.9105,27.0542,26.8706,26.9904,168378.0
2017-03-28 15:00:00,33.8,33.83,33.55,33.6,420486.0,26.9904,27.0143,26.7907,26.8306,420486.0
2017-03-28 15:30:00,33.6,33.6,33.34,33.34,540993.0,26.8306,26.8306,26.623,26.623,540993.0
2017-03-29 09:30:00,33.35,33.45,32.99,33.13,172772.0,26.631,26.7109,26.3435,26.4553,172772.0
2017-03-29 10:00:00,33.14,33.18,33.0,33.14,115472.0,26.4633,26.4953,26.3515,26.4633,115472.0
2017-03-29 10:30:00,33.15,33.33,33.02,33.07,266637.0,26.4713,26.615,26.3675,26.4074,266637.0
2017-03-29 11:00:00,33.07,33.09,32.73,32.85,319547.0,26.4074,26.4234,26.1359,26.2317,319547.0
2017-03-29 11:30:00,32.85,32.85,32.51,32.6,229852.0,26.2317,26.2317,25.9602,26.0321,229852.0
2017-03-29 12:00:00,32.6,32.62,32.4,32.41,250810.0,26.0321,26.0481,25.8724,25.8804,250810.0
2017-03-29 12:30:00,32.42,32.49,32.31,32.31,169498.0,25.8884,25.9443,25.8005,25.8005,169498.0
2017-03-29 13:00:00,32.31,32.54,32.25,32.46,128052.0,25.8005,25.9842,25.7526,25.9203,128052.0
2017-03-29 13:30:00,32.47,32.55,32.42,32.53,54610.0,25.9283,25.9922,25.8884,25.9762,54610.0
2017-03-29 14:00:00,32.53,32.54,32.42,32.49,105955.0,25.9762,25.9842,25.8884,25.9443,105955.0
2017-03-29 14:30:00,32.5,32.5,32.23,32.24,133302.0,25.9523,25.9523,25.7367,25.7446,133302.0
2017-03-29 15:00:00,32.24,32.27,32.11,32.16,241047.0,25.7446,25.7686,25.6408,25.6808,241047.0
2017-03-29 15:30:00,32.16,32.4,32.15,32.37,803642.0,25.6808,25.8724,25.6728,25.8485,803642.0
2017-03-30 09:30:00,32.35,32.56,32.25,32.51,104459.0,25.8325,26.0002,25.7526,25.9602,104459.0
2017-03-30 10:00:00,32.5,32.71,32.46,32.57,173220.0,25.9523,26.12,25.9203,26.0082,173220.0
2017-03-30 10:30:00,32.56,33.03,32.55,33.02,106809.0,26.0002,26.3755,25.9922,26.3675,106809.0
2017-03-30 11:00:00,33.03,33.04,32.75,32.77,117255.0,26.3755,26.3835,26.1519,26.1679,117255.0
2017-03-30 11:30:00,32.77,32.9,32.77,32.79,50275.0,26.1679,26.2717,26.1679,26.1838,50275.0
2017-03-30 12:00:00,32.78,32.78,32.51,32.56,60245.0,26.1758,26.1758,25.9602,26.0002,60245.0
2017-03-30 12:30:00,32.57,32.64,32.45,32.6,121785.0,26.0082,26.0641,25.9123,26.0321,121785.0
2017-03-30 13:00:00,32.6,32.7,32.57,32.62,60531.0,26.0321,26.112,26.0082,26.0481,60531.0
2017-03-30 13:30:00,32.62,32.81,32.59,32.75,72981.0,26.0481,26.1998,26.0241,26.1519,72981.0
2017-03-30 14:00:00,32.75,32.79,32.63,32.68,87909.0,26.1519,26.1838,26.0561,26.096,87909.0
2017-03-30 14:30:00,32.67,32.7,32.51,32.58,100431.0,26.088,26.112,25.9602,26.0161,100431.0
2017-03-30 15:00:00,32.58,32.62,32.49,32.52,169796.0,26.0161,26.0481,25.9443,25.9682,169796.0
2017-03-30 15:30:00,32.52,32.57,32.4,32.45,766879.0,25.9682,26.0082,25.8724,25.9123,766879.0
2017-03-31 09:30:00,32.39,32.54,32.24,32.29,119922.0,25.8644,25.9842,25.7446,25.7846,119922.0
2017-03-31 10:00:00,32.28,32.51,32.28,32.51,119820.0,25.7766,25.9602,25.7766,25.9602,119820.0
2017-03-31 10:30:00,32.54,32.77,32.51,32.69,154505.0,25.9842,26.1679,25.9602,26.104,154505.0
2017-03-31 11:00:00,32.69,32.9,32.67,32.88,91588.0,26.104,26.2717,26.088,26.2557,91588.0
2017-03-31 11:30:00,32.88,32.89,32.73,32.8,67577.0,26.2557,26.2637,26.1359,26.1918,67577.0
2017-03-31 12:00:00,32.78,32.98,32.77,32.94,89344.0,26.1758,26.3356,26.1679,26.3036,89344.0
2017-03-31 12:30:00,32.93,33.04,32.88,33.04,106865.0,26.2956,26.3835,26.2557,26.3835,106865.0
2017-03-31 13:00:00,33.04,33.13,33.01,33.13,103280.0,26.3835,26.4553,26.3595,26.4553,103280.0
2017-03-31 13:30:00,33.14,33.17,33.08,33.08,70565.0,26.4633,26.4873,26.4154,26.4154,70565.0
2017-03-31 14:00:00,33.08,33.09,32.94,32.99,74950.0,26.4154,26.4234,26.3036,26.3435,74950.0
2017-03-31 14:30:00,33.0,33.08,32.98,33.02,65407.0,26.3515,26.4154,26.3356,26.3675,65407.0
2017-03-31 15:00:00,33.02,33.07,32.99,33.03,83284.0,26.3675,26.4074,26.3435,26.3755,83284.0
2017-03-31 15:30:00,33.04,33.09,32.87,32.88,457960.0,26.3835,26.4234,26.2477,26.2557,457960.0
2017-04-03 09:30:00,33.0,33.2,32.5,32.52,71950.0,26.3515,26.5112,25.9523,25.9682,71950.0
2017-04-03 10:00:00,32.53,32.54,32.22,32.41,73009.0,25.9762,25.9842,25.7287,25.8804,73009.0
2017-04-03 10:30:00,32.43,32.45,32.09,32.12,84165.0,25.8964,25.9123,25.6249,25.6488,84165.0
2017-04-03 11:00:00,32.08,32.15,31.94,31.99,121351.0,25.6169,25.6728,25.5051,25.545,121351.0
2017-04-03 11:30:00,32.02,32.08,31.95,32.06,85603.0,25.569,25.6169,25.5131,25.6009,85603.0
2017-04-03 12:00:00,32.05,32.25,31.92,32.24,84098.0,25.5929,25.7526,25.4891,25.7446,84098.0
2017-04-03 12:30:00,32.24,32.35,32.22,32.35,35684.0,25.7446,25.8325,25.7287,25.8325,35684.0
2017-04-03 13:00:00,32.36,32.51,32.33,32.35,52380.0,25.8405,25.9602,25.8165,25.8325,52380.0
2017-04-03 13:30:00,32.35,32.35,32.16,32.18,58934.0,25.8325,25.8325,25.6808,25.6967,58934.0
2017-04-03 14:00:00,32.17,32.18,31.97,32.03,130653.0,25.6887,25.6967,25.529,25.577,130653.0
2017-04-03 14:30:00,32.02,32.21,31.99,32.09,86455.0,25.569,25.7207,25.545,25.6249,86455.0
2017-04-03 15:00:00,32.1,32.22,32.01,32.2,105904.0,25.6328,25.7287,25.561,25.7127,105904.0
2017-04-03 15:30:00,32.2,32.36,32.18,32.27,293395.0,25.7127,25.8405,25.6967,25.7686,293395.0
2017-04-04 09:30:00,32.29,32.29,32.03,32.19,130035.0,25.7846,25.7846,25.577,25.7047,130035.0
2017-04-04 10:00:00,32.21,32.23,31.87,31.9,95771.0,25.7207,25.7367,25.4492,25.4731,95771.0
2017-04-04 10:30:00,31.9,32.13,31.88,32.1,79149.0,25.4731,25.6568,25.4572,25.6328,79149.0
2017-04-04 11:00:00,32.1,32.19,32.03,32.06,140326.0,25.6328,25.7047,25.577,25.6009,140326.0
2017-04-04 11:30:00,32.06,32.08,31.94,31.94,149612.0,25.6009,25.6169,25.5051,25.5051,149612.0
2017-04-04 12:00:00,31.94,32.07,31.9,31.95,126421.0,25.5051,25.6089,25.4731,25.5131,126421.0
2017-04-04 12:30:00,31.95,32.08,31.94,31.99,76762.0,25.5131,25.6169,25.5051,25.545,76762.0
2017-04-04 13:00:00,31.99,32.1,31.89,32.03,103093.0,25.545,25.6328,25.4652,25.577,103093.0
2017-04-04 13:30:00,32.02,32.13,31.97,32.02,52339.0,25.569,25.6568,25.529,25.569,52339.0
2017-04-04 14:00:00,32.01,32.13,31.95,32.09,89235.0,25.561,25.6568,25.5131,25.6249,89235.0
2017-04-04 14:30:00,32.09,32.1,31.79,31.81,135787.0,25.6249,25.6328,25.3853,25.4013,135787.0
2017-04-04 15:00:00,31.82,31.89,31.75,31.81,200026.0,25.4093,25.4652,25.3534,25.4013,200026.0
2017-04-04 15:30:00,31.81,31.86,31.75,31.83,499549.0,25.4013,25.4412,25.3534,25.4172,499549.0
2017-04-05 09:30:00,32.22,32.51,31.99,32.38,116417.0,25.7287,25.9602,25.545,25.8564,116417.0
2017-04-05 10:00:00,32.38,32.43,32.16,32.26,128726.0,25.8564,25.8964,25.6808,25.7606,128726.0
2017-04-05 10:30:00,32.25,32.25,31.94,31.99,105399.0,25.7526,25.7526,25.5051,25.545,105399.0
2017-04-05 11:00:00,31.99,32.02,31.72,31.77,119493.0,25.545,25.569,25.3294,25.3693,119493.0
2017-04-05 11:30:00,31.76,31.9,31.72,31.78,85055.0,25.3613,25.4731,25.3294,25.3773,85055.0
2017-04-05 12:00:00,31.79,31.88,31.74,31.82,85923.0,25.3853,25.4572,25.3454,25.4093,85923.0
2017-04-05 12:30:00,31.83,32.05,31.81,32.04,57055.0,25.4172,25.5929,25.4013,25.5849,57055.0
2017-04-05 13:00:00,32.05,32.1,32.0,32.08,59930.0,25.5929,25.6328,25.553,25.6169,59930.0
2017-04-05 13:30:00,32.08,32.18,32.05,32.13,53645.0,25.6169,25.6967,25.5929,25.6568,53645.0
2017-04-05 14:00:00,32.13,32.13,31.96,32.04,61393.0,25.6568,25.6568,25.5211,25.5849,61393.0
2017-04-05 14:30:00,32.05,32.05,31.68,31.68,94673.0,25.5929,25.5929,25.2975,25.2975,94673.0
2017-04-05 15:00:00,31.69,31.73,31.35,31.44,209599.0,25.3055,25.3374,25.034,25.1058,209599.0
2017-04-05 15:30:00,31.43,31.44,31.25,31.32,400948.0,25.0978,25.1058,24.9541,25.01,400948.0
2017-04-06 09:30:00,31.41,31.54,31.27,31.41,89060.0,25.0819,25.1857,24.9701,25.0819,89060.0
2017-04-06 10:00:00,31.43,31.48,31.23,31.34,205365.0,25.0978,25.1378,24.9381,25.026,205365.0
2017-04-06 10:30:00,31.34,31.5,31.27,31.28,161586.0,25.026,25.1537,24.9701,24.9781,161586.0
2017-04-06 11:00:00,31.28,31.58,31.27,31.57,110737.0,24.9781,25.2176,24.9701,25.2096,110737.0
2017-04-06 11:30:00,31.57,31.65,31.49,31.64,133589.0,25.2096,25.2735,25.1457,25.2655,133589.0
2017-04-06 12:00:00,31.64,31.67,31.56,31.65,119826.0,25.2655,25.2895,25.2016,25.2735,119826.0
2017-04-06 12:30:00,31.65,31.86,31.55,31.81,313660.0,25.2735,25.4412,25.1937,25.4013,313660.0
2017-04-06 13:00:00,31.81,31.94,31.72,31.91,272873.0,25.4013,25.5051,25.3294,25.4811,272873.0
2017-04-06 13:30:00,31.91,31.97,31.78,31.82,121171.0,25.4811,25.529,25.3773,25.4093,121171.0
2017-04-06 14:00:00,31.8,31.86,31.74,31.76,57340.0,25.3933,25.4412,25.3454,25.3613,57340.0
2017-04-06 14:30:00,31.75,31.88,31.68,31.71,279765.0,25.3534,25.4572,25.2975,25.3214,279765.0
2017-04-06 15:00:00,31.71,31.8,31.67,31.8,90215.0,25.3214,25.3933,25.2895,25.3933,90215.0
2017-04-06 15:30:00,31.79,31.89,31.72,31.87,302975.0,25.3853,25.4652,25.3294,25.4492,302975.0
2017-04-07 09:30:00,31.78,31.96,31.64,31.65,67198.0,25.3773,25.5211,25.2655,25.2735,67198.0
2017-04-07 10:00:00,31.65,31.88,31.61,31.78,276736.0,25.2735,25.4572,25.2416,25.3773,276736.0
2017-04-07 10:30:00,31.81,31.88,31.74,31.79,358324.0,25.4013,25.4572,25.3454,25.3853,358324.0
2017-04-07 11:00:00,31.79,31.95,31.72,31.84,233607.0,25.3853,25.5131,25.3294,25.4252,233607.0
2017-04-07 11:30:00,31.85,31.88,31.77,31.83,106789.0,25.4332,25.4572,25.3693,25.4172,106789.0
2017-04-07 12:00:00,31.83,31.95,31.81,31.87,218349.0,25.4172,25.5131,25.4013,25.4492,218349.0
2017-04-07 12:30:00,31.86,31.95,31.8,31.88,143212.0,25.4412,25.5131,25.3933,25.4572,143212.0
2017-04-07 13:00:00,31.88,31.89,31.64,31.72,90214.0,25.4572,25.4652,25.2655,25.3294,90214.0
2017-04-07 13:30:00,31.7,31.78,31.63,31.63,66783.0,25.3134,25.3773,25.2575,25.2575,66783.0
2017-04-07 14:00:00,31.63,31.72,31.58,31.59,69514.0,25.2575,25.3294,25.2176,25.2256,69514.0
2017-04-07 14:30:00,31.59,31.62,31.44,31.45,92510.0,25.2256,25.2496,25.1058,25.1138,92510.0
2017-04-07 15:00:00,31.46,31.71,31.45,31.64,226145.0,25.1218,25.3214,25.1138,25.2655,226145.0
2017-04-07 15:30:00,31.64,31.83,31.57,31.8,450914.0,25.2655,25.4172,25.2096,25.3933,450914.0
2017-04-10 09:30:00,31.79,31.98,31.74,31.84,88219.0,25.3853,25.537,25.3454,25.4252,88219.0
2017-04-10 10:00:00,31.85,31.87,31.74,31.82,51802.0,25.4332,25.4492,25.3454,25.4093,51802.0
2017-04-10 10:30:00,31.82,31.85,31.65,31.67,65281.0,25.4093,25.4332,25.2735,25.2895,65281.0
2017-04-10 11:00:00,31.67,31.73,31.59,31.68,61864.0,25.2895,25.3374,25.2256,25.2975,61864.0
2017-04-10 11:30:00,31.67,31.68,31.46,31.6,130426.0,25.2895,25.2975,25.1218,25.2336,130426.0
2017-04-10 12:00:00,31.61,31.67,31.46,31.5,77123.0,25.2416,25.2895,25.1218,25.1537,77123.0
2017-04-10 12:30:00,31.5,31.64,31.46,31.64,175401.0,25.1537,25.2655,25.1218,25.2655,175401.0
2017-04-10 13:00:00,31.63,31.67,31.46,31.47,306932.0,25.2575,25.2895,25.1218,25.1298,306932.0
2017-04-10 13:30:00,31.48,31.62,31.46,31.55,388976.0,25.1378,25.2496,25.1218,25.1937,388976.0
2017-04-10 14:00:00,31.55,31.56,31.46,31.5,96759.0,25.1937,25.2016,25.1218,25.1537,96759.0
2017-04-10 14:30:00,31.51,31.53,31.45,31.46,96585.0,25.1617,25.1777,25.1138,25.1218,96585.0
2017-04-10 15:00:00,31.46,31.48,31.21,31.24,424388.0,25.1218,25.1378,24.9222,24.9461,424388.0
2017-04-10 15:30:00,31.24,31.35,31.23,31.27,383597.0,24.9461,25.034,24.9381,24.9701,383597.0
2017-04-11 09:30:00,31.25,31.25,30.63,30.86,277740.0,24.9541,24.9541,24.459,24.6427,277740.0
2017-04-11 10:00:00,30.88,31.01,30.72,30.86,352356.0,24.6586,24.7624,24.5309,24.6427,352356.0
2017-04-11 10:30:00,30.84,30.85,30.55,30.61,192530.0,24.6267,24.6347,24.3951,24.443,192530.0
2017-04-11 11:00:00,30.62,30.62,30.39,30.54,204437.0,24.451,24.451,24.2674,24.3871,204437.0
2017-04-11 11:30:00,30.55,30.67,30.51,30.55,108752.0,24.3951,24.4909,24.3632,24.3951,108752.0
2017-04-11 12:00:00,30.55,30.75,30.51,30.75,289490.0,24.3951,24.5548,24.3632,24.5548,289490.0
2017-04-11 12:30:00,30.75,30.85,30.69,30.78,112421.0,24.5548,24.6347,24.5069,24.5788,112421.0
2017-04-11 13:00:00,30.77,30.97,30.7,30.92,259047.0,24.5708,24.7305,24.5149,24.6906,259047.0
2017-04-11 13:30:00,30.92,30.92,30.74,30.87,254017.0,24.6906,24.6906,24.5468,24.6507,254017.0
2017-04-11 14:00:00,30.87,31.01,30.87,30.97,475093.0,24.6507,24.7624,24.6507,24.7305,475093.0
2017-04-11 14:30:00,30.98,31.03,30.93,31.0,186654.0,24.7385,24.7784,24.6986,24.7545,186654.0
2017-04-11 15:00:00,30.99,30.99,30.81,30.95,333709.0,24.7465,24.7465,24.6027,24.7145,333709.0
2017-04-11 15:30:00,30.96,30.97,30.78,30.9,757248.0,24.7225,24.7305,24.5788,24.6746,757248.0
2017-04-12 09:30:00,30.83,31.23,30.17,31.13,332030.0,24.6187,24.9381,24.0917,24.8583,332030.0
2017-04-12 10:00:00,31.13,31.15,30.98,31.0,3389042.0,24.8583,24.8742,24.7385,24.7545,3389042.0
2017-04-12 10:30:00,31.01,31.16,30.97,30.99,437767.0,24.7624,24.8822,24.7305,24.7465,437767.0
2017-04-12 11:00:00,30.99,31.0,30.82,30.92,196898.0,24.7465,24.7545,24.6107,24.6906,196898.0
2017-04-12 11:30:00,30.91,30.94,30.76,30.86,87148.0,24.6826,24.7066,24.5628,24.6427,87148.0
2017-04-12 12:00:00,30.85,30.94,30.79,30.81,68941.0,24.6347,24.7066,24.5868,24.6027,68941.0
2017-04-12 12:30:00,30.8,30.87,30.75,30.8,79668.0,24.5948,24.6507,24.5548,24.5948,79668.0
2017-04-12 13:00:00,30.8,30.94,30.79,30.88,63733.0,24.5948,24.7066,24.5868,24.6586,63733.0
2017-04-12 13:30:00,30.88,31.13,30.88,31.12,70804.0,24.6586,24.8583,24.6586,24.8503,70804.0
2017-04-12 14:00:00,31.12,31.14,30.95,30.97,75443.0,24.8503,24.8663,24.7145,24.7305,75443.0
2017-04-12 14:30:00,30.96,31.04,30.86,30.98,135835.0,24.7225,24.7864,24.6427,24.7385,135835.0
2017-04-12 15:00:00,30.98,31.01,30.9,30.98,142060.0,24.7385,24.7624,24.6746,24.7385,142060.0
2017-04-12 15:30:00,30.98,30.98,30.78,30.79,565128.0,24.7385,24.7385,24.5788,24.5868,565128.0
2017-04-13 09:30:00,30.73,31.08,30.49,31.08,127341.0,24.5389,24.8183,24.3472,24.8183,127341.0
2017-04-13 10:00:00,31.08,31.21,30.74,30.87,109427.0,24.8183,24.9222,24.5468,24.6507,109427.0
2017-04-13 10:30:00,30.89,30.95,30.81,30.85,97291.0,24.6666,24.7145,24.6027,24.6347,97291.0
2017-04-13 11:00:00,30.85,30.93,30.78,30.84,124817.0,24.6347,24.6986,24.5788,24.6267,124817.0
2017-04-13 11:30:00,30.84,30.9,30.77,30.83,99513.0,24.6267,24.6746,24.5708,24.6187,99513.0
2017-04-13 12:00:00,30.82,30.84,30.68,30.7,143457.0,24.6107,24.6267,24.4989,24.5149,143457.0
2017-04-13 12:30:00,30.7,30.75,30.6,30.65,71375.0,24.5149,24.5548,24.4351,24.475,71375.0
2017-04-13 13:00:00,30.64,30.66,30.44,30.5,65399.0,24.467,24.483,24.3073,24.3552,65399.0
2017-04-13 13:30:00,30.5,30.5,30.28,30.33,106193.0,24.3552,24.3552,24.1795,24.2194,106193.0
2017-04-13 14:00:00,30.34,30.51,30.33,30.39,126125.0,24.2274,24.3632,24.2194,24.2674,126125.0
2017-04-13 14:30:00,30.39,30.47,30.36,30.47,149752.0,24.2674,24.3312,24.2434,24.3312,149752.0
2017-04-13 15:00:00,30.46,30.49,30.28,30.32,153992.0,24.3233,24.3472,24.1795,24.2115,153992.0
2017-04-13 15:30:00,30.33,30.4,30.22,30.29,395163.0,24.2194,24.2753,24.1316,24.1875,395163.0
2017-04-17 09:30:00,30.32,30.46,30.21,30.38,57005.0,24.2115,24.3233,24.1236,24.2594,57005.0
2017-04-17 10:00:00,30.38,30.39,30.25,30.28,65351.0,24.2594,24.2674,24.1556,24.1795,65351.0
2017-04-17 10:30:00,30.28,30.39,30.19,30.38,100445.0,24.1795,24.2674,24.1077,24.2594,100445.0
2017-04-17 11:00:00,30.39,30.55,30.38,30.53,138670.0,24.2674,24.3951,24.2594,24.3792,138670.0
2017-04-17 11:30:00,30.54,30.62,30.43,30.43,127797.0,24.3871,24.451,24.2993,24.2993,127797.0
2017-04-17 12:00:00,30.43,30.45,30.36,30.36,79561.0,24.2993,24.3153,24.2434,24.2434,79561.0
2017-04-17 12:30:00,30.36,30.39,30.25,30.3,146355.0,24.2434,24.2674,24.1556,24.1955,146355.0
2017-04-17 13:00:00,30.3,30.33,30.16,30.23,213047.0,24.1955,24.2194,24.0837,24.1396,213047.0
2017-04-17 13:30:00,30.23,30.27,30.13,30.14,65846.0,24.1396,24.1715,24.0597,24.0677,65846.0
2017-04-17 14:00:00,30.15,30.25,30.14,30.23,78057.0,24.0757,24.1556,24.0677,24.1396,78057.0
2017-04-17 14:30:00,30.23,30.29,30.18,30.18,99309.0,24.1396,24.1875,24.0997,24.0997,99309.0
2017-04-17 15:00:00,30.18,30.36,30.14,30.35,108432.0,24.0997,24.2434,24.0677,24.2354,108432.0
2017-04-17 15:30:00,30.34,30.43,30.27,30.4,393624.0,24.2274,24.2993,24.1715,24.2753,393624.0
2017-04-18 09:30:00,30.12,30.61,30.07,30.6,96116.0,24.0518,24.443,24.0118,24.4351,96116.0
2017-04-18 10:00:00,30.58,30.62,30.46,30.5,68730.0,24.4191,24.451,24.3233,24.3552,68730.0
2017-04-18 10:30:00,30.53,30.66,30.5,30.54,66809.0,24.3792,24.483,24.3552,24.3871,66809.0
2017-04-18 11:00:00,30.55,30.56,30.43,30.5,71187.0,24.3951,24.4031,24.2993,24.3552,71187.0
2017-04-18 11:30:00,30.49,30.49,30.21,30.23,78461.0,24.3472,24.3472,24.1236,24.1396,78461.0
2017-04-18 12:00:00,30.22,30.25,30.15,30.21,80226.0,24.1316,24.1556,24.0757,24.1236,80226.0
2017-04-18 12:30:00,30.2,30.31,30.17,30.22,75064.0,24.1156,24.2035,24.0917,24.1316,75064.0
2017-04-18 13:00:00,30.22,30.46,30.22,30.46,62946.0,24.1316,24.3233,24.1316,24.3233,62946.0
2017-04-18 13:30:00,30.46,30.61,30.45,30.54,68769.0,24.3233,24.443,24.3153,24.3871,68769.0
2017-04-18 14:00:00,30.54,30.62,30.49,30.54,68624.0,24.3871,24.451,24.3472,24.3871,68624.0
2017-04-18 14:30:00,30.53,30.57,30.46,30.49,59993.0,24.3792,24.4111,24.3233,24.3472,59993.0
2017-04-18 15:00:00,30.49,30.52,30.43,30.48,73465.0,24.3472,24.3712,24.2993,24.3392,73465.0
2017-04-18 15:30:00,30.48,30.58,30.46,30.54,276772.0,24.3392,24.4191,24.3233,24.3871,276772.0
2017-04-19 09:30:00,31.0,32.0,30.85,31.73,429002.0,24.7545,25.553,24.6347,25.3374,429002.0
2017-04-19 10:00:00,31.74,31.8,31.52,31.56,335125.0,25.3454,25.3933,25.1697,25.2016,335125.0
2017-04-19 10:30:00,31.57,31.72,31.42,31.64,253391.0,25.2096,25.3294,25.0898,25.2655,253391.0
2017-04-19 11:00:00,31.64,31.83,31.64,31.83,160850.0,25.2655,25.4172,25.2655,25.4172,160850.0
2017-04-19 11:30:00,31.83,31.96,31.7,31.75,387832.0,25.4172,25.5211,25.3134,25.3534,387832.0
2017-04-19 12:00:00,31.75,31.8,31.51,31.75,241626.0,25.3534,25.3933,25.1617,25.3534,241626.0
2017-04-19 12:30:00,31.74,31.78,31.69,31.74,84951.0,25.3454,25.3773,25.3055,25.3454,84951.0
2017-04-19 13:00:00,31.75,31.79,31.61,31.71,124799.0,25.3534,25.3853,25.2416,25.3214,124799.0
2017-04-19 13:30:00,31.71,31.79,31.68,31.69,146892.0,25.3214,25.3853,25.2975,25.3055,146892.0
2017-04-19 14:00:00,31.7,31.72,31.55,31.65,181772.0,25.3134,25.3294,25.1937,25.2735,181772.0
2017-04-19 14:30:00,31.65,31.7,31.52,31.57,237510.0,25.2735,25.3134,25.1697,25.2096,237510.0
2017-04-19 15:00:00,31.56,31.8,31.52,31.65,236825.0,25.2016,25.3933,25.1697,25.2735,236825.0
2017-04-19 15:30:00,31.66,31.66,31.52,31.55,548068.0,25.2815,25.2815,25.1697,25.1937,548068.0
2017-04-20 09:30:00,31.77,31.85,31.59,31.64,159328.0,25.3693,25.4332,25.2256,25.2655,159328.0
2017-04-20 10:00:00,31.64,31.72,31.56,31.63,183884.0,25.2655,25.3294,25.2016,25.2575,183884.0
2017-04-20 10:30:00,31.63,31.77,31.58,31.76,153618.0,25.2575,25.3693,25.2176,25.3613,153618.0
2017-04-20 11:00:00,31.75,32.11,31.71,32.07,142329.0,25.3534,25.6408,25.3214,25.6089,142329.0
2017-04-20 11:30:00,32.08,32.19,31.98,32.03,108068.0,25.6169,25.7047,25.537,25.577,108068.0
2017-04-20 12:00:00,32.04,32.18,32.04,32.1,57170.0,25.5849,25.6967,25.5849,25.6328,57170.0
2017-04-20 12:30:00,32.1,32.24,32.1,32.13,83012.0,25.6328,25.7446,25.6328,25.6568,83012.0
2017-04-20 13:00:00,32.12,32.15,31.84,31.85,152557.0,25.6488,25.6728,25.4252,25.4332,152557.0
2017-04-20 13:30:00,31.85,32.02,31.82,32.0,472591.0,25.4332,25.569,25.4093,25.553,472591.0
2017-04-20 14:00:00,32.01,32.06,31.92,32.0,106622.0,25.561,25.6009,25.4891,25.553,106622.0
2017-04-20 14:30:00,32.0,32.11,31.97,32.04,97594.0,25.553,25.6408,25.529,25.5849,97594.0
2017-04-20 15:00:00,32.05,32.13,32.01,32.11,147658.0,25.5929,25.6568,25.561,25.6408,147658.0
2017-04-20 15:30:00,32.11,32.25,32.11,32.22,490178.0,25.6408,25.7526,25.6408,25.7287,490178.0
2017-04-21 09:30:00,32.17,32.3,32.14,32.21,216693.0,25.6887,25.7926,25.6648,25.7207,216693.0
2017-04-21 10:00:00,32.21,32.34,32.16,32.24,104982.0,25.7207,25.8245,25.6808,25.7446,104982.0
2017-04-21 10:30:00,32.26,32.27,32.08,32.13,186144.0,25.7606,25.7686,25.6169,25.6568,186144.0
2017-04-21 11:00:00,32.13,32.13,31.92,32.05,143527.0,25.6568,25.6568,25.4891,25.5929,143527.0
2017-04-21 11:30:00,32.05,32.09,32.02,32.02,217757.0,25.5929,25.6249,25.569,25.569,217757.0
2017-04-21 12:00:00,32.02,32.03,31.87,31.87,95117.0,25.569,25.577,25.4492,25.4492,95117.0
2017-04-21 12:30:00,31.87,31.9,31.84,31.87,89719.0,25.4492,25.4731,25.4252,25.4492,89719.0
2017-04-21 13:00:00,31.87,31.9,31.75,31.88,66691.0,25.4492,25.4731,25.3534,25.4572,66691.0
2017-04-21 13:30:00,31.87,32.0,31.8,32.0,48985.0,25.4492,25.553,25.3933,25.553,48985.0
2017-04-21 14:00:00,31.99,32.23,31.98,32.21,95072.0,25.545,25.7367,25.537,25.7207,95072.0
2017-04-21 14:30:00,32.21,32.21,32.13,32.18,77472.0,25.7207,25.7207,25.6568,25.6967,77472.0
2017-04-21 15:00:00,32.18,32.24,32.12,32.24,140169.0,25.6967,25.7446,25.6488,25.7446,140169.0
2017-04-21 15:30:00,32.23,32.26,32.16,32.22,445269.0,25.7367,25.7606,25.6808,25.7287,445269.0
2017-04-24 09:30:00,32.9,33.0,32.73,32.98,132890.0,26.2717,26.3515,26.1359,26.3356,132890.0
2017-04-24 10:00:00,32.96,33.11,32.89,32.99,138018.0,26.3196,26.4394,26.2637,26.3435,138018.0
2017-04-24 10:30:00,32.98,33.04,32.93,32.99,117508.0,26.3356,26.3835,26.2956,26.3435,117508.0
2017-04-24 11:00:00,33.0,33.03,32.94,33.01,160244.0,26.3515,26.3755,26.3036,26.3595,160244.0
2017-04-24 11:30:00,33.0,33.09,32.94,33.09,94859.0,26.3515,26.4234,26.3036,26.4234,94859.0
2017-04-24 12:00:00,33.07,33.19,33.06,33.06,64645.0,26.4074,26.5032,26.3994,26.3994,64645.0
2017-04-24 12:30:00,33.06,33.19,33.06,33.17,83104.0,26.3994,26.5032,26.3994,26.4873,83104.0
2017-04-24 13:00:00,33.18,33.2,33.13,33.14,45666.0,26.4953,26.5112,26.4553,26.4633,45666.0
2017-04-24 13:30:00,33.14,33.14,33.03,33.11,66281.0,26.4633,26.4633,26.3755,26.4394,66281.0
2017-04-24 14:00:00,33.12,33.2,33.09,33.16,83137.0,26.4474,26.5112,26.4234,26.4793,83137.0
2017-04-24 14:30:00,33.15,33.2,33.11,33.16,102757.0,26.4713,26.5112,26.4394,26.4793,102757.0
2017-04-24 15:00:00,33.16,33.2,33.11,33.12,123699.0,26.4793,26.5112,26.4394,26.4474,123699.0
2017-04-24 15:30:00,33.13,33.15,33.08,33.14,344565.0,26.4553,26.4713,26.4154,26.4633,344565.0
2017-04-25 09:30:00,33.34,33.47,33.2,33.33,121871.0,26.623,26.7268,26.5112,26.615,121871.0
2017-04-25 10:00:00,33.36,33.54,33.33,33.35,130684.0,26.639,26.7827,26.615,26.631,130684.0
2017-04-25 10:30:00,33.36,33.37,33.2,33.28,193349.0,26.639,26.647,26.5112,26.5751,193349.0
2017-04-25 11:00:00,33.28,33.52,33.22,33.42,166051.0,26.5751,26.7668,26.5272,26.6869,166051.0
2017-04-25 11:30:00,33.42,33.47,33.29,33.39,140399.0,26.6869,26.7268,26.5831,26.663,140399.0
2017-04-25 12:00:00,33.4,33.57,33.39,33.53,95297.0,26.6709,26.8067,26.663,26.7747,95297.0
2017-04-25 12:30:00,33.52,33.54,33.42,33.52,53456.0,26.7668,26.7827,26.6869,26.7668,53456.0
2017-04-25 13:00:00,33.52,33.59,33.49,33.51,60579.0,26.7668,26.8227,26.7428,26.7588,60579.0
2017-04-25 13:30:00,33.5,33.6,33.48,33.58,53147.0,26.7508,26.8306,26.7348,26.8147,53147.0
2017-04-25 14:00:00,33.57,33.66,33.57,33.58,76449.0,26.8067,26.8786,26.8067,26.8147,76449.0
2017-04-25 14:30:00,33.58,33.63,33.53,33.55,95058.0,26.8147,26.8546,26.7747,26.7907,95058.0
2017-04-25 15:00:00,33.54,33.63,33.51,33.61,238123.0,26.7827,26.8546,26.7588,26.8386,238123.0
2017-04-25 15:30:00,33.6,33.63,33.52,33.53,309304.0,26.8306,26.8546,26.7668,26.7747,309304.0
2017-04-26 09:30:00,33.55,33.64,33.37,33.44,75317.0,26.7907,26.8626,26.647,26.7029,75317.0
2017-04-26 10:00:00,33.43,33.43,33.16,33.28,111530.0,26.6949,26.6949,26.4793,26.5751,111530.0
2017-04-26 10:30:00,33.28,33.67,33.28,33.64,84307.0,26.5751,26.8865,26.5751,26.8626,84307.0
2017-04-26 11:00:00,33.65,33.65,33.47,33.52,157957.0,26.8706,26.8706,26.7268,26.7668,157957.0
2017-04-26 11:30:00,33.52,33.52,33.33,33.42,59520.0,26.7668,26.7668,26.615,26.6869,59520.0
2017-04-26 12:00:00,33.41,33.51,33.37,33.49,66726.0,26.6789,26.7588,26.647,26.7428,66726.0
2017-04-26 12:30:00,33.47,33.54,33.45,33.51,54656.0,26.7268,26.7827,26.7109,26.7588,54656.0
2017-04-26 13:00:00,33.51,33.58,33.48,33.5,78515.0,26.7588,26.8147,26.7348,26.7508,78515.0
2017-04-26 13:30:00,33.5,33.52,33.41,33.47,106791.0,26.7508,26.7668,26.6789,26.7268,106791.0
2017-04-26 14:00:00,33.46,33.57,33.39,33.55,81602.0,26.7189,26.8067,26.663,26.7907,81602.0
2017-04-26 14:30:00,33.54,33.57,33.42,33.42,149545.0,26.7827,26.8067,26.6869,26.6869,149545.0
2017-04-26 15:00:00,33.42,33.46,33.39,33.41,84045.0,26.6869,26.7189,26.663,26.6789,84045.0
2017-04-26 15:30:00,33.41,33.45,33.23,33.29,378205.0,26.6789,26.7109,26.5352,26.5831,378205.0
2017-04-27 09:30:00,33.32,33.46,33.01,33.24,303644.0,26.6071,26.7189,26.3595,26.5432,303644.0
2017-04-27 10:00:00,33.24,33.48,33.24,33.26,206605.0,26.5432,26.7348,26.5432,26.5591,206605.0
2017-04-27 10:30:00,33.27,33.28,32.85,32.95,202979.0,26.5671,26.5751,26.2317,26.3116,202979.0
2017-04-27 11:00:00,32.95,33.04,32.92,32.92,124618.0,26.3116,26.3835,26.2876,26.2876,124618.0
2017-04-27 11:30:00,32.92,32.93,32.7,32.77,79510.0,26.2876,26.2956,26.112,26.1679,79510.0
2017-04-27 12:00:00,32.77,32.85,32.69,32.7,95284.0,26.1679,26.2317,26.104,26.112,95284.0
2017-04-27 12:30:00,32.7,32.88,32.7,32.87,99223.0,26.112,26.2557,26.112,26.2477,99223.0
2017-04-27 13:00:00,32.86,32.9,32.7,32.72,68050.0,26.2397,26.2717,26.112,26.1279,68050.0
2017-04-27 13:30:00,32.72,32.84,32.71,32.75,56001.0,26.1279,26.2238,26.12,26.1519,56001.0
2017-04-27 14:00:00,32.75,32.91,32.74,32.88,149362.0,26.1519,26.2797,26.1439,26.2557,149362.0
2017-04-27 14:30:00,32.88,32.89,32.76,32.77,104577.0,26.2557,26.2637,26.1599,26.1679,104577.0
2017-04-27 15:00:00,32.77,32.79,32.7,32.72,91216.0,26.1679,26.1838,26.112,26.1279,91216.0
2017-04-27 15:30:00,32.72,32.75,32.55,32.58,370643.0,26.1279,26.1519,25.9922,26.0161,370643.0
2017-04-28 09:30:00,32.61,32.61,32.25,32.44,153206.0,26.0401,26.0401,25.7526,25.9043,153206.0
2017-04-28 10:00:00,32.47,32.49,32.14,32.27,88398.0,25.9283,25.9443,25.6648,25.7686,88398.0
2017-04-28 10:30:00,32.24,32.33,32.14,32.21,158494.0,25.7446,25.8165,25.6648,25.7207,158494.0
2017-04-28 11:00:00,32.22,32.4,32.21,32.26,132380.0,25.7287,25.8724,25.7207,25.7606,132380.0
2017-04-28 11:30:00,32.26,32.31,32.1,32.12,106254.0,25.7606,25.8005,25.6328,25.6488,106254.0
2017-04-28 12:00:00,32.11,32.21,32.11,32.19,184343.0,25.6408,25.7207,25.6408,25.7047,184343.0
2017-04-28 12:30:00,32.18,32.2,32.09,32.2,118083.0,25.6967,25.7127,25.6249,25.7127,118083.0
2017-04-28 13:00:00,32.19,32.37,32.17,32.32,81018.0,25.7047,25.8485,25.6887,25.8085,81018.0
2017-04-28 13:30:00,32.32,32.41,32.31,32.32,120688.0,25.8085,25.8804,25.8005,25.8085,120688.0
2017-04-28 14:00:00,32.32,32.35,32.24,32.24,83164.0,25.8085,25.8325,25.7446,25.7446,83164.0
2017-04-28 14:30:00,32.23,32.3,32.23,32.24,84169.0,25.7367,25.7926,25.7367,25.7446,84169.0
2017-04-28 15:00:00,32.25,32.3,32.19,32.2,83371.0,25.7526,25.7926,25.7047,25.7127,83371.0
2017-04-28 15:30:00,32.2,32.26,32.11,32.12,486461.0,25.7127,25.7606,25.6408,25.6488,486461.0
2017-05-01 09:30:00,32.25,32.25,31.96,31.99,53346.0,25.7526,25.7526,25.5211,25.545,53346.0
2017-05-01 10:00:00,31.98,32.02,31.73,31.74,104673.0,25.537,25.569,25.3374,25.3454,104673.0
2017-05-01 10:30:00,31.75,31.99,31.71,31.99,207130.0,25.3534,25.545,25.3214,25.545,207130.0
2017-05-01 11:00:00,32.0,32.08,31.97,32.07,140543.0,25.553,25.6169,25.529,25.6089,140543.0
2017-05-01 11:30:00,32.08,32.27,31.99,32.25,73654.0,25.6169,25.7686,25.545,25.7526,73654.0
2017-05-01 12:00:00,32.25,32.49,32.25,32.4,89146.0,25.7526,25.9443,25.7526,25.8724,89146.0
2017-05-01 12:30:00,32.4,32.44,32.35,32.39,70599.0,25.8724,25.9043,25.8325,25.8644,70599.0
2017-05-01 13:00:00,32.4,32.54,32.38,32.54,67576.0,25.8724,25.9842,25.8564,25.9842,67576.0
2017-05-01 13:30:00,32.55,32.61,32.49,32.61,85272.0,25.9922,26.0401,25.9443,26.0401,85272.0
2017-05-01 14:00:00,32.62,32.65,32.36,32.37,120091.0,26.0481,26.072,25.8405,25.8485,120091.0
2017-05-01 14:30:00,32.37,32.41,32.33,32.38,135314.0,25.8485,25.8804,25.8165,25.8564,135314.0
2017-05-01 15:00:00,32.37,32.38,32.27,32.27,159400.0,25.8485,25.8564,25.7686,25.7686,159400.0
2017-05-01 15:30:00,32.27,32.36,32.24,32.34,292546.0,25.7686,25.8405,25.7446,25.8245,292546.0
2017-05-02 09:30:00,32.38,32.73,32.34,32.63,127884.0,25.8564,26.1359,25.8245,26.0561,127884.0
2017-05-02 10:00:00,32.64,32.68,32.51,32.54,240144.0,26.0641,26.096,25.9602,25.9842,240144.0
2017-05-02 10:30:00,32.53,32.64,32.2,32.25,340670.0,25.9762,26.0641,25.7127,25.7526,340670.0
2017-05-02 11:00:00,32.25,32.36,32.23,32.27,179315.0,25.7526,25.8405,25.7367,25.7686,179315.0
2017-05-02 11:30:00,32.27,32.36,32.21,32.26,149272.0,25.7686,25.8405,25.7207,25.7606,149272.0
2017-05-02 12:00:00,32.26,32.29,32.2,32.27,102457.0,25.7606,25.7846,25.7127,25.7686,102457.0
2017-05-02 12:30:00,32.27,32.32,32.23,32.27,70492.0,25.7686,25.8085,25.7367,25.7686,70492.0
2017-05-02 13:00:00,32.27,32.3,32.03,32.11,112169.0,25.7686,25.7926,25.577,25.6408,112169.0
2017-05-02 13:30:00,32.1,32.17,32.02,32.02,88798.0,25.6328,25.6887,25.569,25.569,88798.0
2017-05-02 14:00:00,32.02,32.08,31.99,32.01,114150.0,25.569,25.6169,25.545,25.561,114150.0
2017-05-02 14:30:00,32.0,32.03,31.9,31.92,144871.0,25.553,25.577,25.4731,25.4891,144871.0
2017-05-02 15:00:00,31.92,32.07,31.87,31.95,197181.0,25.4891,25.6089,25.4492,25.5131,197181.0
2017-05-02 15:30:00,31.96,31.99,31.84,31.93,529315.0,25.5211,25.545,25.4252,25.4971,529315.0
2017-05-03 09:30:00,31.41,31.52,30.2,30.65,929405.0,25.0819,25.1697,24.1156,24.475,929405.0
2017-05-03 10:00:00,30.66,31.87,30.45,31.21,794541.0,24.483,25.4492,24.3153,24.9222,794541.0
2017-05-03 10:30:00,31.21,31.53,31.11,31.38,550819.0,24.9222,25.1777,24.8423,25.0579,550819.0
2017-05-03 11:00:00,31.38,32.42,31.31,32.36,795391.0,25.0579,25.8884,25.002,25.8405,795391.0
2017-05-03 11:30:00,32.36,32.48,31.66,31.8,577278.0,25.8405,25.9363,25.2815,25.3933,577278.0
2017-05-03 12:00:00,31.79,31.8,31.46,31.49,241089.0,25.3853,25.3933,25.1218,25.1457,241089.0
2017-05-03 12:30:00,31.5,31.52,31.2,31.2,215762.0,25.1537,25.1697,24.9142,24.9142,215762.0
2017-05-03 13:00:00,31.2,31.27,31.09,31.17,163192.0,24.9142,24.9701,24.8263,24.8902,163192.0
2017-05-03 13:30:00,31.17,31.2,30.96,31.0,185037.0,24.8902,24.9142,24.7225,24.7545,185037.0
2017-05-03 14:00:00,31.01,31.16,30.94,31.02,267917.0,24.7624,24.8822,24.7066,24.7704,267917.0
2017-05-03 14:30:00,31.02,31.23,31.0,31.12,290931.0,24.7704,24.9381,24.7545,24.8503,290931.0
2017-05-03 15:00:00,31.13,31.28,31.04,31.13,332625.0,24.8583,24.9781,24.7864,24.8583,332625.0
2017-05-03 15:30:00,31.13,31.13,30.71,30.73,948853.0,24.8583,24.8583,24.5229,24.5389,948853.0
2017-05-04 09:30:00,30.75,30.75,29.65,29.67,413893.0,24.5548,24.5548,23.6764,23.6924,413893.0
2017-05-04 10:00:00,29.66,29.92,29.47,29.65,442178.0,23.6844,23.8921,23.5327,23.6764,442178.0
2017-05-04 10:30:00,29.64,29.67,29.22,29.36,405724.0,23.6685,23.6924,23.3331,23.4449,405724.0
2017-05-04 11:00:00,29.35,29.39,29.13,29.19,328075.0,23.4369,23.4688,23.2612,23.3091,328075.0
2017-05-04 11:30:00,29.2,29.25,28.89,28.9,320407.0,23.3171,23.357,23.0696,23.0775,320407.0
2017-05-04 12:00:00,28.88,29.16,28.88,28.97,216130.0,23.0616,23.2852,23.0616,23.1334,216130.0
2017-05-04 12:30:00,28.99,29.16,28.95,29.09,163645.0,23.1494,23.2852,23.1175,23.2293,163645.0
2017-05-04 13:00:00,29.09,29.3,29.08,29.24,174943.0,23.2293,23.397,23.2213,23.349,174943.0
2017-05-04 13:30:00,29.24,29.52,29.23,29.46,245759.0,23.349,23.5726,23.3411,23.5247,245759.0
2017-05-04 14:00:00,29.46,29.51,29.22,29.29,186228.0,23.5247,23.5647,23.3331,23.389,186228.0
2017-05-04 14:30:00,29.29,29.47,29.25,29.47,210140.0,23.389,23.5327,23.357,23.5327,210140.0
2017-05-04 15:00:00,29.47,29.48,29.33,29.38,323117.0,23.5327,23.5407,23.4209,23.4608,323117.0
2017-05-04 15:30:00,29.38,29.5,29.33,29.38,723134.0,23.4608,23.5567,23.4209,23.4608,723134.0
2017-05-05 09:30:00,29.47,29.54,29.41,29.45,280846.0,23.5327,23.5886,23.4848,23.5167,280846.0
2017-05-05 10:00:00,29.45,29.5,29.35,29.46,149858.0,23.5167,23.5567,23.4369,23.5247,149858.0
2017-05-05 10:30:00,29.46,29.66,29.44,29.66,126227.0,23.5247,23.6844,23.5088,23.6844,126227.0
2017-05-05 11:00:00,29.66,29.97,29.66,29.93,238449.0,23.6844,23.932,23.6844,23.9,238449.0
2017-05-05 11:30:00,29.93,30.03,29.87,29.91,173260.0,23.9,23.9799,23.8521,23.8841,173260.0
2017-05-05 12:00:00,29.91,29.97,29.72,29.75,195223.0,23.8841,23.932,23.7323,23.7563,195223.0
2017-05-05 12:30:00,29.75,29.75,29.67,29.71,93113.0,23.7563,23.7563,23.6924,23.7244,93113.0
2017-05-05 13:00:00,29.72,29.81,29.71,29.8,124857.0,23.7323,23.8042,23.7244,23.7962,124857.0
2017-05-05 13:30:00,29.79,29.82,29.61,29.62,109569.0,23.7882,23.8122,23.6445,23.6525,109569.0
2017-05-05 14:00:00,29.62,29.65,29.56,29.6,123581.0,23.6525,23.6764,23.6046,23.6365,123581.0
2017-05-05 14:30:00,29.6,29.67,29.55,29.62,115400.0,23.6365,23.6924,23.5966,23.6525,115400.0
2017-05-05 15:00:00,29.63,29.65,29.51,29.65,230846.0,23.6605,23.6764,23.5647,23.6764,230846.0
2017-05-05 15:30:00,29.64,29.72,29.6,29.72,488298.0,23.6685,23.7323,23.6365,23.7323,488298.0
2017-05-08 09:30:00,30.06,30.06,29.64,29.72,233143.0,24.1654,24.1654,23.8277,23.8921,233143.0
2017-05-08 10:00:00,29.72,29.75,29.54,29.61,198428.0,23.8921,23.9162,23.7473,23.8036,198428.0
2017-05-08 10:30:00,29.6,29.75,29.55,29.55,158943.0,23.7956,23.9162,23.7554,23.7554,158943.0
2017-05-08 11:00:00,29.57,29.67,29.53,29.56,153818.0,23.7715,23.8519,23.7393,23.7634,153818.0
2017-05-08 11:30:00,29.56,29.65,29.55,29.61,96386.0,23.7634,23.8358,23.7554,23.8036,96386.0
2017-05-08 12:00:00,29.6,29.62,29.48,29.52,109119.0,23.7956,23.8117,23.6991,23.7313,109119.0
2017-05-08 12:30:00,29.5,29.69,29.49,29.66,79679.0,23.7152,23.8679,23.7072,23.8438,79679.0
2017-05-08 13:00:00,29.66,29.8,29.65,29.78,116077.0,23.8438,23.9564,23.8358,23.9403,116077.0
2017-05-08 13:30:00,29.78,29.84,29.73,29.8,151507.0,23.9403,23.9885,23.9001,23.9564,151507.0
2017-05-08 14:00:00,29.79,29.87,29.77,29.78,135003.0,23.9483,24.0126,23.9322,23.9403,135003.0
2017-05-08 14:30:00,29.78,29.8,29.7,29.71,140462.0,23.9403,23.9564,23.876,23.884,140462.0
2017-05-08 15:00:00,29.71,29.82,29.61,29.78,194289.0,23.884,23.9724,23.8036,23.9403,194289.0
2017-05-08 15:30:00,29.8,29.81,29.71,29.72,794392.0,23.9564,23.9644,23.884,23.8921,794392.0
2017-05-09 09:30:00,29.69,29.91,29.6,29.64,102095.0,23.8679,24.0448,23.7956,23.8277,102095.0
2017-05-09 10:00:00,29.65,29.65,29.36,29.45,115373.0,23.8358,23.8358,23.6026,23.675,115373.0
2017-05-09 10:30:00,29.45,29.52,29.38,29.51,84147.0,23.675,23.7313,23.6187,23.7232,84147.0
2017-05-09 11:00:00,29.51,29.56,29.24,29.31,136242.0,23.7232,23.7634,23.5062,23.5624,136242.0
2017-05-09 11:30:00,29.3,29.56,29.3,29.51,125728.0,23.5544,23.7634,23.5544,23.7232,125728.0
2017-05-09 12:00:00,29.52,29.54,29.41,29.42,70221.0,23.7313,23.7473,23.6428,23.6509,70221.0
2017-05-09 12:30:00,29.43,29.45,29.35,29.38,72923.0,23.6589,23.675,23.5946,23.6187,72923.0
2017-05-09 13:00:00,29.38,29.48,29.37,29.39,76418.0,23.6187,23.6991,23.6107,23.6268,76418.0
2017-05-09 13:30:00,29.38,29.44,29.31,29.43,140873.0,23.6187,23.667,23.5624,23.6589,140873.0
2017-05-09 14:00:00,29.43,29.44,29.28,29.35,95973.0,23.6589,23.667,23.5383,23.5946,95973.0
2017-05-09 14:30:00,29.36,29.45,29.34,29.44,78494.0,23.6026,23.675,23.5866,23.667,78494.0
2017-05-09 15:00:00,29.44,29.5,29.4,29.49,141028.0,23.667,23.7152,23.6348,23.7072,141028.0
2017-05-09 15:30:00,29.49,29.54,29.35,29.5,515966.0,23.7072,23.7473,23.5946,23.7152,515966.0
2017-05-10 09:30:00,29.56,30.16,29.55,30.16,197617.0,23.7634,24.2458,23.7554,24.2458,197617.0
2017-05-10 10:00:00,30.15,30.3,30.08,30.1,194966.0,24.2377,24.3583,24.1815,24.1975,194966.0
2017-05-10 10:30:00,30.11,30.34,30.09,30.33,127988.0,24.2056,24.3905,24.1895,24.3824,127988.0
2017-05-10 11:00:00,30.33,30.34,30.17,30.29,112149.0,24.3824,24.3905,24.2538,24.3503,112149.0
2017-05-10 11:30:00,30.29,30.37,30.26,30.26,95300.0,24.3503,24.4146,24.3262,24.3262,95300.0
2017-05-10 12:00:00,30.27,30.59,30.25,30.59,170396.0,24.3342,24.5914,24.3181,24.5914,170396.0
2017-05-10 12:30:00,30.59,30.7,30.53,30.56,143758.0,24.5914,24.6799,24.5432,24.5673,143758.0
2017-05-10 13:00:00,30.57,30.67,30.56,30.66,66904.0,24.5754,24.6558,24.5673,24.6477,66904.0
2017-05-10 13:30:00,30.66,30.69,30.61,30.61,92511.0,24.6477,24.6718,24.6075,24.6075,92511.0
2017-05-10 14:00:00,30.61,30.68,30.55,30.58,110249.0,24.6075,24.6638,24.5593,24.5834,110249.0
2017-05-10 14:30:00,30.59,30.67,30.59,30.66,96717.0,24.5914,24.6558,24.5914,24.6477,96717.0
2017-05-10 15:00:00,30.66,30.73,30.63,30.67,133090.0,24.6477,24.704,24.6236,24.6558,133090.0
2017-05-10 15:30:00,30.67,30.77,30.6,30.75,431516.0,24.6558,24.7362,24.5995,24.7201,431516.0
2017-05-11 09:30:00,30.71,30.71,30.11,30.2,53608.0,24.6879,24.6879,24.2056,24.2779,53608.0
2017-05-11 10:00:00,30.18,30.32,30.05,30.28,94233.0,24.2618,24.3744,24.1573,24.3422,94233.0
2017-05-11 10:30:00,30.3,30.41,30.2,30.41,119344.0,24.3583,24.4467,24.2779,24.4467,119344.0
2017-05-11 11:00:00,30.4,30.6,30.38,30.58,64926.0,24.4387,24.5995,24.4226,24.5834,64926.0
2017-05-11 11:30:00,30.58,30.73,30.55,30.73,61466.0,24.5834,24.704,24.5593,24.704,61466.0
2017-05-11 12:00:00,30.73,30.73,30.64,30.65,44198.0,24.704,24.704,24.6316,24.6397,44198.0
2017-05-11 12:30:00,30.66,30.69,30.57,30.63,34879.0,24.6477,24.6718,24.5754,24.6236,34879.0
2017-05-11 13:00:00,30.63,30.79,30.61,30.64,116417.0,24.6236,24.7522,24.6075,24.6316,116417.0
2017-05-11 13:30:00,30.64,30.7,30.6,30.67,38709.0,24.6316,24.6799,24.5995,24.6558,38709.0
2017-05-11 14:00:00,30.67,30.79,30.67,30.72,52087.0,24.6558,24.7522,24.6558,24.696,52087.0
2017-05-11 14:30:00,30.72,30.74,30.67,30.73,81694.0,24.696,24.712,24.6558,24.704,81694.0
2017-05-11 15:00:00,30.73,30.81,30.71,30.78,176157.0,24.704,24.7683,24.6879,24.7442,176157.0
2017-05-11 15:30:00,30.78,30.82,30.7,30.79,564787.0,24.7442,24.7763,24.6799,24.7522,564787.0
2017-05-12 09:30:00,31.05,31.84,31.04,31.53,312482.0,24.9612,25.5963,24.9532,25.3471,312482.0
2017-05-12 10:00:00,31.54,31.68,31.4,31.48,228636.0,25.3552,25.4677,25.2426,25.3069,228636.0
2017-05-12 10:30:00,31.47,31.64,31.42,31.61,189955.0,25.2989,25.4355,25.2587,25.4114,189955.0
2017-05-12 11:00:00,31.62,31.82,31.59,31.78,148996.0,25.4195,25.5803,25.3954,25.5481,148996.0
2017-05-12 11:30:00,31.78,31.96,31.77,31.95,138244.0,25.5481,25.6928,25.5401,25.6848,138244.0
2017-05-12 12:00:00,31.95,31.96,31.76,31.78,104868.0,25.6848,25.6928,25.532,25.5481,104868.0
2017-05-12 12:30:00,31.77,31.86,31.74,31.85,79888.0,25.5401,25.6124,25.5159,25.6044,79888.0
2017-05-12 13:00:00,31.85,31.85,31.73,31.78,179423.0,25.6044,25.6044,25.5079,25.5481,179423.0
2017-05-12 13:30:00,31.77,31.77,31.67,31.69,72645.0,25.5401,25.5401,25.4597,25.4757,72645.0
2017-05-12 14:00:00,31.7,31.7,31.55,31.62,92128.0,25.4838,25.4838,25.3632,25.4195,92128.0
2017-05-12 14:30:00,31.62,31.62,31.46,31.47,110056.0,25.4195,25.4195,25.2908,25.2989,110056.0
2017-05-12 15:00:00,31.48,31.48,31.25,31.25,179047.0,25.3069,25.3069,25.122,25.122,179047.0
2017-05-12 15:30:00,31.26,31.39,31.26,31.36,395300.0,25.1301,25.2346,25.1301,25.2105,395300.0
2017-05-15 09:30:00,31.71,32.17,31.5,32.11,128459.0,25.4918,25.8616,25.323,25.8134,128459.0
2017-05-15 10:00:00,32.11,32.18,31.83,31.84,110669.0,25.8134,25.8697,25.5883,25.5963,110669.0
2017-05-15 10:30:00,31.85,31.89,31.71,31.87,90601.0,25.6044,25.6365,25.4918,25.6204,90601.0
2017-05-15 11:00:00,31.87,32.03,31.87,32.03,70305.0,25.6204,25.7491,25.6204,25.7491,70305.0
2017-05-15 11:30:00,32.02,32.16,32.01,32.15,100626.0,25.741,25.8536,25.733,25.8455,100626.0
2017-05-15 12:00:00,32.15,32.17,32.06,32.15,90106.0,25.8455,25.8616,25.7732,25.8455,90106.0
2017-05-15 12:30:00,32.15,32.18,32.13,32.14,30833.0,25.8455,25.8697,25.8295,25.8375,30833.0
2017-05-15 13:00:00,32.15,32.24,32.13,32.22,48664.0,25.8455,25.9179,25.8295,25.9018,48664.0
2017-05-15 13:30:00,32.22,32.25,32.07,32.09,65862.0,25.9018,25.9259,25.7812,25.7973,65862.0
2017-05-15 14:00:00,32.09,32.13,31.95,31.97,147888.0,25.7973,25.8295,25.6848,25.7008,147888.0
2017-05-15 14:30:00,31.96,32.06,31.95,32.01,90577.0,25.6928,25.7732,25.6848,25.733,90577.0
2017-05-15 15:00:00,32.01,32.01,31.86,31.87,96063.0,25.733,25.733,25.6124,25.6204,96063.0
2017-05-15 15:30:00,31.86,31.89,31.81,31.85,275300.0,25.6124,25.6365,25.5722,25.6044,275300.0
2017-05-16 09:30:00,31.99,32.12,31.88,31.95,53020.0,25.7169,25.8214,25.6285,25.6848,53020.0
2017-05-16 10:00:00,31.93,32.18,31.91,32.01,123785.0,25.6687,25.8697,25.6526,25.733,123785.0
2017-05-16 10:30:00,32.02,32.05,31.92,32.03,55478.0,25.741,25.7651,25.6606,25.7491,55478.0
2017-05-16 11:00:00,32.03,32.06,31.95,32.02,76953.0,25.7491,25.7732,25.6848,25.741,76953.0
2017-05-16 11:30:00,32.03,32.05,31.95,31.97,65773.0,25.7491,25.7651,25.6848,25.7008,65773.0
2017-05-16 12:00:00,31.97,32.07,31.9,32.05,55945.0,25.7008,25.7812,25.6446,25.7651,55945.0
2017-05-16 12:30:00,32.05,32.11,32.03,32.09,52719.0,25.7651,25.8134,25.7491,25.7973,52719.0
2017-05-16 13:00:00,32.09,32.1,32.0,32.01,71729.0,25.7973,25.8053,25.725,25.733,71729.0
2017-05-16 13:30:00,32.02,32.11,31.98,32.02,115419.0,25.741,25.8134,25.7089,25.741,115419.0
2017-05-16 14:00:00,32.02,32.2,32.01,32.13,186043.0,25.741,25.8857,25.733,25.8295,186043.0
2017-05-16 14:30:00,32.14,32.33,32.14,32.23,105352.0,25.8375,25.9902,25.8375,25.9099,105352.0
2017-05-16 15:00:00,32.21,32.25,32.17,32.25,111902.0,25.8938,25.9259,25.8616,25.9259,111902.0
2017-05-16 15:30:00,32.25,32.28,32.23,32.25,328395.0,25.9259,25.95,25.9099,25.9259,328395.0
2017-05-17 09:30:00,31.48,31.68,31.15,31.21,133029.0,25.3069,25.4677,25.0416,25.0899,133029.0
2017-05-17 10:00:00,31.21,31.38,31.08,31.23,124739.0,25.0899,25.2265,24.9854,25.1059,124739.0
2017-05-17 10:30:00,31.25,31.42,31.21,31.27,73292.0,25.122,25.2587,25.0899,25.1381,73292.0
2017-05-17 11:00:00,31.27,31.31,31.18,31.19,126535.0,25.1381,25.1703,25.0658,25.0738,126535.0
2017-05-17 11:30:00,31.2,31.29,31.13,31.17,90765.0,25.0818,25.1542,25.0256,25.0577,90765.0
2017-05-17 12:00:00,31.17,31.17,30.96,30.97,82337.0,25.0577,25.0577,24.8889,24.8969,82337.0
2017-05-17 12:30:00,30.98,31.02,30.92,30.99,69779.0,24.905,24.9371,24.8567,24.913,69779.0
2017-05-17 13:00:00,31.0,31.01,30.95,30.96,115867.0,24.921,24.9291,24.8809,24.8889,115867.0
2017-05-17 13:30:00,30.96,30.97,30.77,30.81,67276.0,24.8889,24.8969,24.7362,24.7683,67276.0
2017-05-17 14:00:00,30.81,30.86,30.62,30.62,75232.0,24.7683,24.8085,24.6156,24.6156,75232.0
2017-05-17 14:30:00,30.61,30.67,30.5,30.64,80593.0,24.6075,24.6558,24.5191,24.6316,80593.0
2017-05-17 15:00:00,30.64,30.83,30.61,30.77,90903.0,24.6316,24.7844,24.6075,24.7362,90903.0
2017-05-17 15:30:00,30.76,30.82,30.62,30.63,278727.0,24.7281,24.7763,24.6156,24.6236,278727.0
2017-05-18 09:30:00,30.36,30.56,30.09,30.23,72785.0,24.4065,24.5673,24.1895,24.302,72785.0
2017-05-18 10:00:00,30.22,30.82,30.22,30.78,121852.0,24.294,24.7763,24.294,24.7442,121852.0
2017-05-18 10:30:00,30.76,31.04,30.76,30.83,119457.0,24.7281,24.9532,24.7281,24.7844,119457.0
2017-05-18 11:00:00,30.83,30.97,30.75,30.96,43889.0,24.7844,24.8969,24.7201,24.8889,43889.0
2017-05-18 11:30:00,30.96,31.01,30.78,30.79,41474.0,24.8889,24.9291,24.7442,24.7522,41474.0
2017-05-18 12:00:00,30.8,30.85,30.7,30.81,65695.0,24.7603,24.8005,24.6799,24.7683,65695.0
2017-05-18 12:30:00,30.82,30.86,30.72,30.8,38182.0,24.7763,24.8085,24.696,24.7603,38182.0
2017-05-18 13:00:00,30.81,30.82,30.64,30.66,60912.0,24.7683,24.7763,24.6316,24.6477,60912.0
2017-05-18 13:30:00,30.67,30.72,30.59,30.66,72866.0,24.6558,24.696,24.5914,24.6477,72866.0
2017-05-18 14:00:00,30.69,30.87,30.67,30.8,61196.0,24.6718,24.8165,24.6558,24.7603,61196.0
2017-05-18 14:30:00,30.82,30.89,30.7,30.7,48914.0,24.7763,24.8326,24.6799,24.6799,48914.0
2017-05-18 15:00:00,30.71,30.77,30.65,30.68,56686.0,24.6879,24.7362,24.6397,24.6638,56686.0
2017-05-18 15:30:00,30.7,30.89,30.68,30.76,256254.0,24.6799,24.8326,24.6638,24.7281,256254.0
2017-05-19 09:30:00,31.07,31.57,31.02,31.55,141303.0,24.9773,25.3793,24.9371,25.3632,141303.0
2017-05-19 10:00:00,31.56,31.75,31.54,31.68,120301.0,25.3712,25.524,25.3552,25.4677,120301.0
2017-05-19 10:30:00,31.68,31.68,31.4,31.4,136767.0,25.4677,25.4677,25.2426,25.2426,136767.0
2017-05-19 11:00:00,31.42,31.45,31.26,31.29,86902.0,25.2587,25.2828,25.1301,25.1542,86902.0
2017-05-19 11:30:00,31.31,31.38,31.22,31.31,100774.0,25.1703,25.2265,25.0979,25.1703,100774.0
2017-05-19 12:00:00,31.32,31.42,31.32,31.38,43707.0,25.1783,25.2587,25.1783,25.2265,43707.0
2017-05-19 12:30:00,31.37,31.41,31.33,31.34,36873.0,25.2185,25.2506,25.1863,25.1944,36873.0
2017-05-19 13:00:00,31.34,31.35,31.29,31.33,38114.0,25.1944,25.2024,25.1542,25.1863,38114.0
2017-05-19 13:30:00,31.33,31.4,31.26,31.35,57329.0,25.1863,25.2426,25.1301,25.2024,57329.0
2017-05-19 14:00:00,31.36,31.4,31.32,31.38,53199.0,25.2105,25.2426,25.1783,25.2265,53199.0
2017-05-19 14:30:00,31.36,31.42,31.32,31.33,78998.0,25.2105,25.2587,25.1783,25.1863,78998.0
2017-05-19 15:00:00,31.35,31.35,31.15,31.15,64053.0,25.2024,25.2024,25.0416,25.0416,64053.0
2017-05-19 15:30:00,31.15,31.25,31.08,31.19,245626.0,25.0416,25.122,24.9854,25.0738,245626.0
2017-05-22 09:30:00,31.5,31.58,31.26,31.3,139465.0,25.323,25.3873,25.1301,25.1622,139465.0
2017-05-22 10:00:00,31.32,31.32,31.01,31.17,73769.0,25.1783,25.1783,24.9291,25.0577,73769.0
2017-05-22 10:30:00,31.17,31.18,30.93,31.04,80559.0,25.0577,25.0658,24.8648,24.9532,80559.0
2017-05-22 11:00:00,31.03,31.23,31.03,31.23,61630.0,24.9452,25.1059,24.9452,25.1059,61630.0
2017-05-22 11:30:00,31.22,31.24,31.11,31.19,43726.0,25.0979,25.114,25.0095,25.0738,43726.0
2017-05-22 12:00:00,31.19,31.27,31.16,31.2,37471.0,25.0738,25.1381,25.0497,25.0818,37471.0
2017-05-22 12:30:00,31.18,31.2,31.04,31.04,52407.0,25.0658,25.0818,24.9532,24.9532,52407.0
2017-05-22 13:00:00,31.04,31.09,30.97,31.05,78458.0,24.9532,24.9934,24.8969,24.9612,78458.0
2017-05-22 13:30:00,31.04,31.05,30.91,30.91,38838.0,24.9532,24.9612,24.8487,24.8487,38838.0
2017-05-22 14:00:00,30.93,30.99,30.91,30.98,54445.0,24.8648,24.913,24.8487,24.905,54445.0
2017-05-22 14:30:00,30.98,31.03,30.92,30.94,47354.0,24.905,24.9452,24.8567,24.8728,47354.0
2017-05-22 15:00:00,30.94,31.02,30.91,30.96,77002.0,24.8728,24.9371,24.8487,24.8889,77002.0
2017-05-22 15:30:00,30.96,31.1,30.94,31.09,339692.0,24.8889,25.0014,24.8728,24.9934,339692.0
2017-05-23 09:30:00,31.2,31.22,30.94,30.99,28024.0,25.0818,25.0979,24.8728,24.913,28024.0
2017-05-23 10:00:00,30.99,30.99,30.7,30.76,114064.0,24.913,24.913,24.6799,24.7281,114064.0
2017-05-23 10:30:00,30.75,30.85,30.7,30.85,48836.0,24.7201,24.8005,24.6799,24.8005,48836.0
2017-05-23 11:00:00,30.85,30.88,30.77,30.87,68815.0,24.8005,24.8246,24.7362,24.8165,68815.0
2017-05-23 11:30:00,30.87,30.96,30.87,30.89,48552.0,24.8165,24.8889,24.8165,24.8326,48552.0
2017-05-23 12:00:00,30.88,30.98,30.85,30.86,47304.0,24.8246,24.905,24.8005,24.8085,47304.0
2017-05-23 12:30:00,30.86,30.93,30.84,30.85,59314.0,24.8085,24.8648,24.7924,24.8005,59314.0
2017-05-23 13:00:00,30.85,30.91,30.79,30.81,39408.0,24.8005,24.8487,24.7522,24.7683,39408.0
2017-05-23 13:30:00,30.8,30.81,30.63,30.65,80786.0,24.7603,24.7683,24.6236,24.6397,80786.0
2017-05-23 14:00:00,30.65,30.67,30.59,30.64,63355.0,24.6397,24.6558,24.5914,24.6316,63355.0
2017-05-23 14:30:00,30.65,30.77,30.63,30.71,73993.0,24.6397,24.7362,24.6236,24.6879,73993.0
2017-05-23 15:00:00,30.7,30.79,30.69,30.76,174265.0,24.6799,24.7522,24.6718,24.7281,174265.0
2017-05-23 15:30:00,30.75,30.86,30.71,30.85,348893.0,24.7201,24.8085,24.6879,24.8005,348893.0
2017-05-24 09:30:00,30.96,31.19,30.76,30.94,174945.0,24.8889,25.0738,24.7281,24.8728,174945.0
2017-05-24 10:00:00,30.94,31.11,30.87,31.05,55890.0,24.8728,25.0095,24.8165,24.9612,55890.0
2017-05-24 10:30:00,31.06,31.22,31.01,31.01,117617.0,24.9693,25.0979,24.9291,24.9291,117617.0
2017-05-24 11:00:00,31.02,31.11,30.98,30.99,108288.0,24.9371,25.0095,24.905,24.913,108288.0
2017-05-24 11:30:00,30.99,31.0,30.69,30.75,102831.0,24.913,24.921,24.6718,24.7201,102831.0
2017-05-24 12:00:00,30.74,30.82,30.69,30.79,101378.0,24.712,24.7763,24.6718,24.7522,101378.0
2017-05-24 12:30:00,30.79,30.79,30.59,30.6,33848.0,24.7522,24.7522,24.5914,24.5995,33848.0
2017-05-24 13:00:00,30.6,30.65,30.54,30.61,22171.0,24.5995,24.6397,24.5513,24.6075,22171.0
2017-05-24 13:30:00,30.6,30.6,30.52,30.52,35944.0,24.5995,24.5995,24.5352,24.5352,35944.0
2017-05-24 14:00:00,30.53,30.57,30.46,30.53,39834.0,24.5432,24.5754,24.4869,24.5432,39834.0
2017-05-24 14:30:00,30.53,30.54,30.45,30.46,42010.0,24.5432,24.5513,24.4789,24.4869,42010.0
2017-05-24 15:00:00,30.47,30.52,30.42,30.49,57297.0,24.495,24.5352,24.4548,24.5111,57297.0
2017-05-24 15:30:00,30.49,30.57,30.49,30.53,167217.0,24.5111,24.5754,24.5111,24.5432,167217.0
2017-05-25 09:30:00,30.84,31.0,30.64,30.9,165362.0,24.7924,24.921,24.6316,24.8407,165362.0
2017-05-25 10:00:00,30.89,30.92,30.48,30.49,132790.0,24.8326,24.8567,24.503,24.5111,132790.0
2017-05-25 10:30:00,30.49,30.51,30.28,30.29,158293.0,24.5111,24.5271,24.3422,24.3503,158293.0
2017-05-25 11:00:00,30.29,30.46,30.29,30.41,92654.0,24.3503,24.4869,24.3503,24.4467,92654.0
2017-05-25 11:30:00,30.41,30.42,30.01,30.01,210721.0,24.4467,24.4548,24.1252,24.1252,210721.0
2017-05-25 12:00:00,30.03,30.25,30.02,30.2,66053.0,24.1413,24.3181,24.1332,24.2779,66053.0
2017-05-25 12:30:00,30.22,30.33,30.11,30.32,119201.0,24.294,24.3824,24.2056,24.3744,119201.0
2017-05-25 13:00:00,30.32,30.37,30.23,30.34,62375.0,24.3744,24.4146,24.302,24.3905,62375.0
2017-05-25 13:30:00,30.32,30.46,30.28,30.45,205063.0,24.3744,24.4869,24.3422,24.4789,205063.0
2017-05-25 14:00:00,30.45,30.47,30.24,30.37,143949.0,24.4789,24.495,24.3101,24.4146,143949.0
2017-05-25 14:30:00,30.37,30.4,30.32,30.38,101497.0,24.4146,24.4387,24.3744,24.4226,101497.0
2017-05-25 15:00:00,30.38,30.44,30.36,30.39,233519.0,24.4226,24.4709,24.4065,24.4307,233519.0
2017-05-25 15:30:00,30.38,30.43,30.29,30.31,387328.0,24.4226,24.4628,24.3503,24.3664,387328.0
2017-05-26 09:30:00,30.44,30.5,30.05,30.25,86679.0,24.4709,24.5191,24.1573,24.3181,86679.0
2017-05-26 10:00:00,30.29,30.34,30.07,30.14,42324.0,24.3503,24.3905,24.1734,24.2297,42324.0
2017-05-26 10:30:00,30.16,30.19,30.04,30.04,34945.0,24.2458,24.2699,24.1493,24.1493,34945.0
2017-05-26 11:00:00,30.06,30.13,29.97,30.03,56530.0,24.1654,24.2217,24.093,24.1413,56530.0
2017-05-26 11:30:00,30.05,30.11,30.02,30.04,37356.0,24.1573,24.2056,24.1332,24.1493,37356.0
2017-05-26 12:00:00,30.06,30.18,30.06,30.15,36191.0,24.1654,24.2618,24.1654,24.2377,36191.0
2017-05-26 12:30:00,30.15,30.16,30.08,30.11,81827.0,24.2377,24.2458,24.1815,24.2056,81827.0
2017-05-26 13:00:00,30.11,30.15,30.05,30.1,26479.0,24.2056,24.2377,24.1573,24.1975,26479.0
2017-05-26 13:30:00,30.11,30.17,30.1,30.15,23858.0,24.2056,24.2538,24.1975,24.2377,23858.0
2017-05-26 14:00:00,30.16,30.19,30.14,30.18,35633.0,24.2458,24.2699,24.2297,24.2618,35633.0
2017-05-26 14:30:00,30.16,30.18,30.11,30.16,40452.0,24.2458,24.2618,24.2056,24.2458,40452.0
2017-05-26 15:00:00,30.15,30.19,30.13,30.19,36327.0,24.2377,24.2699,24.2217,24.2699,36327.0
2017-05-26 15:30:00,30.19,30.24,30.14,30.15,160532.0,24.2699,24.3101,24.2297,24.2377,160532.0
2017-05-30 09:30:00,30.12,30.15,29.82,29.99,87142.0,24.2136,24.2377,23.9724,24.1091,87142.0
2017-05-30 10:00:00,29.97,29.98,29.77,29.77,120715.0,24.093,24.1011,23.9322,23.9322,120715.0
2017-05-30 10:30:00,29.77,29.91,29.74,29.86,73183.0,23.9322,24.0448,23.9081,24.0046,73183.0
2017-05-30 11:00:00,29.87,29.91,29.63,29.68,94766.0,24.0126,24.0448,23.8197,23.8599,94766.0
2017-05-30 11:30:00,29.67,29.68,29.44,29.52,137464.0,23.8519,23.8599,23.667,23.7313,137464.0
2017-05-30 12:00:00,29.52,29.55,29.45,29.52,51076.0,23.7313,23.7554,23.675,23.7313,51076.0
2017-05-30 12:30:00,29.53,29.6,29.5,29.5,94316.0,23.7393,23.7956,23.7152,23.7152,94316.0
2017-05-30 13:00:00,29.51,29.6,29.47,29.58,84033.0,23.7232,23.7956,23.6911,23.7795,84033.0
2017-05-30 13:30:00,29.58,29.58,29.51,29.53,117399.0,23.7795,23.7795,23.7232,23.7393,117399.0
2017-05-30 14:00:00,29.53,29.7,29.52,29.68,98103.0,23.7393,23.876,23.7313,23.8599,98103.0
2017-05-30 14:30:00,29.68,29.79,29.67,29.74,85243.0,23.8599,23.9483,23.8519,23.9081,85243.0
2017-05-30 15:00:00,29.74,29.8,29.68,29.73,81982.0,23.9081,23.9564,23.8599,23.9001,81982.0
2017-05-30 15:30:00,29.72,29.77,29.7,29.71,223143.0,23.8921,23.9322,23.876,23.884,223143.0
2017-05-31 09:30:00,29.49,29.83,28.88,28.91,106870.0,23.7072,23.9805,23.2168,23.2409,106870.0
2017-05-31 10:00:00,28.91,28.97,28.6,28.97,213813.0,23.2409,23.2891,22.9917,23.2891,213813.0
2017-05-31 10:30:00,28.96,28.96,28.82,28.89,89583.0,23.2811,23.2811,23.1685,23.2248,89583.0
2017-05-31 11:00:00,28.9,29.04,28.87,28.91,168681.0,23.2328,23.3454,23.2087,23.2409,168681.0
2017-05-31 11:30:00,28.92,29.1,28.84,29.1,110207.0,23.2489,23.3936,23.1846,23.3936,110207.0
2017-05-31 12:00:00,29.11,29.24,29.07,29.08,122597.0,23.4017,23.5062,23.3695,23.3776,122597.0
2017-05-31 12:30:00,29.08,29.22,29.07,29.14,88147.0,23.3776,23.4901,23.3695,23.4258,88147.0
2017-05-31 13:00:00,29.15,29.25,29.12,29.21,51280.0,23.4338,23.5142,23.4097,23.4821,51280.0
2017-05-31 13:30:00,29.21,29.23,29.11,29.15,50390.0,23.4821,23.4981,23.4017,23.4338,50390.0
2017-05-31 14:00:00,29.16,29.23,29.11,29.21,69698.0,23.4419,23.4981,23.4017,23.4821,69698.0
2017-05-31 14:30:00,29.2,29.2,29.06,29.09,91685.0,23.474,23.474,23.3615,23.3856,91685.0
2017-05-31 15:00:00,29.09,29.26,29.09,29.25,94082.0,23.3856,23.5223,23.3856,23.5142,94082.0
2017-05-31 15:30:00,29.26,29.36,29.25,29.34,241022.0,23.5223,23.6026,23.5142,23.5866,241022.0
2017-06-01 09:30:00,29.38,29.76,29.35,29.67,93991.0,23.6187,23.9242,23.5946,23.8519,93991.0
2017-06-01 10:00:00,29.7,29.74,29.59,29.72,61702.0,23.876,23.9081,23.7875,23.8921,61702.0
2017-06-01 10:30:00,29.72,29.74,29.52,29.55,71014.0,23.8921,23.9081,23.7313,23.7554,71014.0
2017-06-01 11:00:00,29.56,29.62,29.48,29.58,71566.0,23.7634,23.8117,23.6991,23.7795,71566.0
2017-06-01 11:30:00,29.59,29.85,29.59,29.83,89517.0,23.7875,23.9966,23.7875,23.9805,89517.0
2017-06-01 12:00:00,29.83,29.9,29.77,29.82,81367.0,23.9805,24.0368,23.9322,23.9724,81367.0
2017-06-01 12:30:00,29.83,29.85,29.78,29.81,39944.0,23.9805,23.9966,23.9403,23.9644,39944.0
2017-06-01 13:00:00,29.81,29.89,29.76,29.86,52314.0,23.9644,24.0287,23.9242,24.0046,52314.0
2017-06-01 13:30:00,29.86,29.89,29.83,29.84,60692.0,24.0046,24.0287,23.9805,23.9885,60692.0
2017-06-01 14:00:00,29.83,29.89,29.76,29.77,137711.0,23.9805,24.0287,23.9242,23.9322,137711.0
2017-06-01 14:30:00,29.77,29.8,29.72,29.74,85062.0,23.9322,23.9564,23.8921,23.9081,85062.0
2017-06-01 15:00:00,29.73,29.75,29.66,29.67,131493.0,23.9001,23.9162,23.8438,23.8519,131493.0
2017-06-01 15:30:00,29.67,29.81,29.67,29.8,526008.0,23.8519,23.9644,23.8519,23.9564,526008.0
2017-06-02 09:30:00,29.85,30.02,29.65,29.72,134533.0,23.9966,24.1332,23.8358,23.8921,134533.0
2017-06-02 10:00:00,29.72,29.76,29.59,29.65,103318.0,23.8921,23.9242,23.7875,23.8358,103318.0
2017-06-02 10:30:00,29.66,29.78,29.6,29.67,75797.0,23.8438,23.9403,23.7956,23.8519,75797.0
2017-06-02 11:00:00,29.7,29.79,29.64,29.69,166654.0,23.876,23.9483,23.8277,23.8679,166654.0
2017-06-02 11:30:00,29.69,30.06,29.68,30.06,299325.0,23.8679,24.1654,23.8599,24.1654,299325.0
2017-06-02 12:00:00,30.07,30.15,29.98,29.98,107629.0,24.1734,24.2377,24.1011,24.1011,107629.0
2017-06-02 12:30:00,29.98,29.99,29.82,29.84,101056.0,24.1011,24.1091,23.9724,23.9885,101056.0
2017-06-02 13:00:00,29.84,29.85,29.72,29.77,97567.0,23.9885,23.9966,23.8921,23.9322,97567.0
2017-06-02 13:30:00,29.75,29.81,29.67,29.69,53975.0,23.9162,23.9644,23.8519,23.8679,53975.0
2017-06-02 14:00:00,29.69,29.7,29.55,29.57,76838.0,23.8679,23.876,23.7554,23.7715,76838.0
2017-06-02 14:30:00,29.57,29.63,29.52,29.6,110734.0,23.7715,23.8197,23.7313,23.7956,110734.0
2017-06-02 15:00:00,29.6,29.62,29.44,29.44,214204.0,23.7956,23.8117,23.667,23.667,214204.0
2017-06-02 15:30:00,29.44,29.51,29.32,29.32,582401.0,23.667,23.7232,23.5705,23.5705,582401.0
2017-06-05 09:30:00,29.23,29.47,29.17,29.26,146252.0,23.4981,23.6911,23.4499,23.5223,146252.0
2017-06-05 10:00:00,29.27,29.42,29.26,29.28,139443.0,23.5303,23.6509,23.5223,23.5383,139443.0
2017-06-05 10:30:00,29.28,29.33,29.16,29.28,93471.0,23.5383,23.5785,23.4419,23.5383,93471.0
2017-06-05 11:00:00,29.27,29.28,29.04,29.05,79129.0,23.5303,23.5383,23.3454,23.3534,79129.0
2017-06-05 11:30:00,29.05,29.1,28.93,29.0,81614.0,23.3534,23.3936,23.257,23.3132,81614.0
2017-06-05 12:00:00,29.0,29.07,28.95,29.07,58671.0,23.3132,23.3695,23.273,23.3695,58671.0
2017-06-05 12:30:00,29.07,29.15,29.05,29.15,60953.0,23.3695,23.4338,23.3534,23.4338,60953.0
2017-06-05 13:00:00,29.16,29.16,28.98,29.01,144548.0,23.4419,23.4419,23.2972,23.3213,144548.0
2017-06-05 13:30:00,29.01,29.02,28.9,28.98,80580.0,23.3213,23.3293,23.2328,23.2972,80580.0
2017-06-05 14:00:00,28.99,29.01,28.82,28.95,158799.0,23.3052,23.3213,23.1685,23.273,158799.0
2017-06-05 14:30:00,28.94,29.0,28.9,28.95,88224.0,23.265,23.3132,23.2328,23.273,88224.0
2017-06-05 15:00:00,28.95,29.1,28.93,29.1,156752.0,23.273,23.3936,23.257,23.3936,156752.0
2017-06-05 15:30:00,29.1,29.13,28.97,28.98,305674.0,23.3936,23.4177,23.2891,23.2972,305674.0
2017-06-06 09:30:00,28.79,28.86,28.45,28.83,155575.0,23.1444,23.2007,22.8711,23.1766,155575.0
2017-06-06 10:00:00,28.83,28.98,28.79,28.98,65887.0,23.1766,23.2972,23.1444,23.2972,65887.0
2017-06-06 10:30:00,28.96,29.02,28.9,28.99,80032.0,23.2811,23.3293,23.2328,23.3052,80032.0
2017-06-06 11:00:00,28.99,29.04,28.95,29.0,59461.0,23.3052,23.3454,23.273,23.3132,59461.0
2017-06-06 11:30:00,29.0,29.25,28.99,29.22,99943.0,23.3132,23.5142,23.3052,23.4901,99943.0
2017-06-06 12:00:00,29.22,29.34,29.18,29.2,62304.0,23.4901,23.5866,23.4579,23.474,62304.0
2017-06-06 12:30:00,29.19,29.26,29.16,29.24,44727.0,23.466,23.5223,23.4419,23.5062,44727.0
2017-06-06 13:00:00,29.23,29.29,29.17,29.18,67201.0,23.4981,23.5464,23.4499,23.4579,67201.0
2017-06-06 13:30:00,29.18,29.18,29.04,29.09,56245.0,23.4579,23.4579,23.3454,23.3856,56245.0
2017-06-06 14:00:00,29.1,29.22,29.1,29.15,120955.0,23.3936,23.4901,23.3936,23.4338,120955.0
2017-06-06 14:30:00,29.15,29.23,29.12,29.2,66381.0,23.4338,23.4981,23.4097,23.474,66381.0
2017-06-06 15:00:00,29.21,29.23,29.09,29.17,90186.0,23.4821,23.4981,23.3856,23.4499,90186.0
2017-06-06 15:30:00,29.18,29.18,29.1,29.13,273447.0,23.4579,23.4579,23.3936,23.4177,273447.0
2017-06-07 09:30:00,29.14,29.14,28.81,29.09,69557.0,23.4258,23.4258,23.1605,23.3856,69557.0
2017-06-07 10:00:00,29.11,29.12,28.97,29.01,59402.0,23.4017,23.4097,23.2891,23.3213,59402.0
2017-06-07 10:30:00,29.0,29.07,28.75,29.07,95843.0,23.3132,23.3695,23.1123,23.3695,95843.0
2017-06-07 11:00:00,29.07,29.11,29.01,29.03,60464.0,23.3695,23.4017,23.3213,23.3374,60464.0
2017-06-07 11:30:00,29.03,29.11,29.02,29.08,55117.0,23.3374,23.4017,23.3293,23.3776,55117.0
2017-06-07 12:00:00,29.08,29.11,29.02,29.09,45920.0,23.3776,23.4017,23.3293,23.3856,45920.0
2017-06-07 12:30:00,29.1,29.13,28.83,28.86,47104.0,23.3936,23.4177,23.1766,23.2007,47104.0
2017-06-07 13:00:00,28.85,28.89,28.77,28.81,50338.0,23.1927,23.2248,23.1283,23.1605,50338.0
2017-06-07 13:30:00,28.81,28.85,28.75,28.75,65068.0,23.1605,23.1927,23.1123,23.1123,65068.0
2017-06-07 14:00:00,28.74,28.87,28.74,28.86,56281.0,23.1042,23.2087,23.1042,23.2007,56281.0
2017-06-07 14:30:00,28.87,28.96,28.86,28.88,55732.0,23.2087,23.2811,23.2007,23.2168,55732.0
2017-06-07 15:00:00,28.89,28.97,28.86,28.95,93932.0,23.2248,23.2891,23.2007,23.273,93932.0
2017-06-07 15:30:00,28.95,29.02,28.95,28.96,405346.0,23.273,23.3293,23.273,23.2811,405346.0
2017-06-08 09:30:00,28.94,29.16,28.71,29.11,48051.0,23.265,23.4419,23.0801,23.4017,48051.0
2017-06-08 10:00:00,29.11,29.29,29.1,29.2,48359.0,23.4017,23.5464,23.3936,23.474,48359.0
2017-06-08 10:30:00,29.19,29.38,29.19,29.28,31838.0,23.466,23.6187,23.466,23.5383,31838.0
2017-06-08 11:00:00,29.28,29.35,29.26,29.27,66986.0,23.5383,23.5946,23.5223,23.5303,66986.0
2017-06-08 11:30:00,29.27,29.38,29.25,29.37,32986.0,23.5303,23.6187,23.5142,23.6107,32986.0
2017-06-08 12:00:00,29.35,29.54,29.33,29.46,75979.0,23.5946,23.7473,23.5785,23.683,75979.0
2017-06-08 12:30:00,29.47,29.87,29.47,29.8,111458.0,23.6911,24.0126,23.6911,23.9564,111458.0
2017-06-08 13:00:00,29.78,29.89,29.75,29.8,49325.0,23.9403,24.0287,23.9162,23.9564,49325.0
2017-06-08 13:30:00,29.8,30.07,29.78,30.06,83850.0,23.9564,24.1734,23.9403,24.1654,83850.0
2017-06-08 14:00:00,30.04,30.04,29.81,29.84,89277.0,24.1493,24.1493,23.9644,23.9885,89277.0
2017-06-08 14:30:00,29.84,29.93,29.8,29.87,85675.0,23.9885,24.0609,23.9564,24.0126,85675.0
2017-06-08 15:00:00,29.87,29.89,29.73,29.77,79092.0,24.0126,24.0287,23.9001,23.9322,79092.0
2017-06-08 15:30:00,29.78,29.85,29.74,29.75,350202.0,23.9403,23.9966,23.9081,23.9162,350202.0
2017-06-09 09:30:00,29.82,30.23,29.79,30.17,77660.0,23.9724,24.302,23.9483,24.2538,77660.0
2017-06-09 10:00:00,30.2,30.37,30.12,30.34,100960.0,24.2779,24.4146,24.2136,24.3905,100960.0
2017-06-09 10:30:00,30.33,30.47,30.23,30.47,118030.0,24.3824,24.495,24.302,24.495,118030.0
2017-06-09 11:00:00,30.46,30.64,30.46,30.6,90282.0,24.4869,24.6316,24.4869,24.5995,90282.0
2017-06-09 11:30:00,30.61,30.75,30.6,30.73,78482.0,24.6075,24.7201,24.5995,24.704,78482.0
2017-06-09 12:00:00,30.72,30.78,30.64,30.71,85180.0,24.696,24.7442,24.6316,24.6879,85180.0
2017-06-09 12:30:00,30.74,30.84,30.67,30.82,96495.0,24.712,24.7924,24.6558,24.7763,96495.0
2017-06-09 13:00:00,30.82,30.85,30.6,30.63,61691.0,24.7763,24.8005,24.5995,24.6236,61691.0
2017-06-09 13:30:00,30.62,30.63,30.42,30.44,124211.0,24.6156,24.6236,24.4548,24.4709,124211.0
2017-06-09 14:00:00,30.45,30.5,30.38,30.39,98475.0,24.4789,24.5191,24.4226,24.4307,98475.0
2017-06-09 14:30:00,30.38,30.45,30.13,30.27,117157.0,24.4226,24.4789,24.2217,24.3342,117157.0
2017-06-09 15:00:00,30.29,30.68,30.29,30.56,138481.0,24.3503,24.6638,24.3503,24.5673,138481.0
2017-06-09 15:30:00,30.56,30.71,30.53,30.7,482403.0,24.5673,24.6879,24.5432,24.6799,482403.0
2017-06-12 09:30:00,30.67,30.8,30.34,30.4,117191.0,24.6558,24.7603,24.3905,24.4387,117191.0
2017-06-12 10:00:00,30.41,30.81,30.25,30.8,112584.0,24.4467,24.7683,24.3181,24.7603,112584.0
2017-06-12 10:30:00,30.78,30.91,30.67,30.87,70855.0,24.7442,24.8487,24.6558,24.8165,70855.0
2017-06-12 11:00:00,30.87,30.91,30.59,30.6,65519.0,24.8165,24.8487,24.5914,24.5995,65519.0
2017-06-12 11:30:00,30.61,30.66,30.41,30.53,76238.0,24.6075,24.6477,24.4467,24.5432,76238.0
2017-06-12 12:00:00,30.52,30.62,30.43,30.61,68957.0,24.5352,24.6156,24.4628,24.6075,68957.0
2017-06-12 12:30:00,30.61,30.64,30.41,30.42,84104.0,24.6075,24.6316,24.4467,24.4548,84104.0
2017-06-12 13:00:00,30.41,30.56,30.36,30.56,53357.0,24.4467,24.5673,24.4065,24.5673,53357.0
2017-06-12 13:30:00,30.56,30.6,30.35,30.38,233540.0,24.5673,24.5995,24.3985,24.4226,233540.0
2017-06-12 14:00:00,30.37,30.5,30.29,30.44,103763.0,24.4146,24.5191,24.3503,24.4709,103763.0
2017-06-12 14:30:00,30.41,30.48,30.38,30.43,48197.0,24.4467,24.503,24.4226,24.4628,48197.0
2017-06-12 15:00:00,30.44,30.46,30.32,30.33,66659.0,24.4709,24.4869,24.3744,24.3824,66659.0
2017-06-12 15:30:00,30.33,30.38,30.26,30.38,190594.0,24.3824,24.4226,24.3262,24.4226,190594.0
2017-06-13 09:30:00,30.5,30.64,30.34,30.58,38942.0,24.5191,24.6316,24.3905,24.5834,38942.0
2017-06-13 10:00:00,30.59,30.76,30.53,30.68,42550.0,24.5914,24.7281,24.5432,24.6638,42550.0
2017-06-13 10:30:00,30.7,30.74,30.61,30.61,50469.0,24.6799,24.712,24.6075,24.6075,50469.0
2017-06-13 11:00:00,30.59,30.74,30.59,30.73,50016.0,24.5914,24.712,24.5914,24.704,50016.0
2017-06-13 11:30:00,30.74,30.79,30.57,30.62,200853.0,24.712,24.7522,24.5754,24.6156,200853.0
2017-06-13 12:00:00,30.61,30.75,30.57,30.65,81281.0,24.6075,24.7201,24.5754,24.6397,81281.0
2017-06-13 12:30:00,30.65,30.65,30.52,30.55,56314.0,24.6397,24.6397,24.5352,24.5593,56314.0
2017-06-13 13:00:00,30.54,30.65,30.52,30.57,54822.0,24.5513,24.6397,24.5352,24.5754,54822.0
2017-06-13 13:30:00,30.57,30.62,30.5,30.62,36280.0,24.5754,24.6156,24.5191,24.6156,36280.0
2017-06-13 14:00:00,30.62,30.64,30.58,30.63,65176.0,24.6156,24.6316,24.5834,24.6236,65176.0
2017-06-13 14:30:00,30.62,30.66,30.59,30.63,42831.0,24.6156,24.6477,24.5914,24.6236,42831.0
2017-06-13 15:00:00,30.62,30.7,30.57,30.69,75141.0,24.6156,24.6799,24.5754,24.6718,75141.0
2017-06-13 15:30:00,30.68,30.69,30.59,30.61,362419.0,24.6638,24.6718,24.5914,24.6075,362419.0
2017-06-14 09:30:00,30.45,30.47,30.0,30.06,133178.0,24.4789,24.495,24.1171,24.1654,133178.0
2017-06-14 10:00:00,30.05,30.12,29.93,30.02,92592.0,24.1573,24.2136,24.0609,24.1332,92592.0
2017-06-14 10:30:00,30.04,30.06,29.63,29.63,112925.0,24.1493,24.1654,23.8197,23.8197,112925.0
2017-06-14 11:00:00,29.63,29.69,29.4,29.5,341945.0,23.8197,23.8679,23.6348,23.7152,341945.0
2017-06-14 11:30:00,29.5,29.51,29.32,29.34,251135.0,23.7152,23.7232,23.5705,23.5866,251135.0
2017-06-14 12:00:00,29.34,29.34,29.0,29.17,240006.0,23.5866,23.5866,23.3132,23.4499,240006.0
2017-06-14 12:30:00,29.16,29.26,29.13,29.21,97952.0,23.4419,23.5223,23.4177,23.4821,97952.0
2017-06-14 13:00:00,29.22,29.34,29.19,29.27,99781.0,23.4901,23.5866,23.466,23.5303,99781.0
2017-06-14 13:30:00,29.27,29.5,29.25,29.3,138428.0,23.5303,23.7152,23.5142,23.5544,138428.0
2017-06-14 14:00:00,29.34,29.42,29.23,29.35,128050.0,23.5866,23.6509,23.4981,23.5946,128050.0
2017-06-14 14:30:00,29.35,29.44,29.18,29.4,222995.0,23.5946,23.667,23.4579,23.6348,222995.0
2017-06-14 15:00:00,29.4,29.43,29.32,29.38,175627.0,23.6348,23.6589,23.5705,23.6187,175627.0
2017-06-14 15:30:00,29.38,29.5,29.34,29.44,372071.0,23.6187,23.7152,23.5866,23.667,372071.0
2017-06-15 09:30:00,28.94,29.27,28.87,29.27,94289.0,23.265,23.5303,23.2087,23.5303,94289.0
2017-06-15 10:00:00,29.27,29.45,29.03,29.1,83024.0,23.5303,23.675,23.3374,23.3936,83024.0
2017-06-15 10:30:00,29.1,29.12,28.83,28.98,86830.0,23.3936,23.4097,23.1766,23.2972,86830.0
2017-06-15 11:00:00,28.99,29.24,28.91,29.24,100670.0,23.3052,23.5062,23.2409,23.5062,100670.0
2017-06-15 11:30:00,29.24,29.46,29.21,29.3,83400.0,23.5062,23.683,23.4821,23.5544,83400.0
2017-06-15 12:00:00,29.31,29.38,29.14,29.18,47964.0,23.5624,23.6187,23.4258,23.4579,47964.0
2017-06-15 12:30:00,29.18,29.3,29.18,29.23,31999.0,23.4579,23.5544,23.4579,23.4981,31999.0
2017-06-15 13:00:00,29.24,29.32,29.2,29.22,39560.0,23.5062,23.5705,23.474,23.4901,39560.0
2017-06-15 13:30:00,29.23,29.37,29.22,29.35,51851.0,23.4981,23.6107,23.4901,23.5946,51851.0
2017-06-15 14:00:00,29.34,29.34,29.15,29.24,70568.0,23.5866,23.5866,23.4338,23.5062,70568.0
2017-06-15 14:30:00,29.23,29.24,29.08,29.09,70081.0,23.4981,23.5062,23.3776,23.3856,70081.0
2017-06-15 15:00:00,29.08,29.18,29.08,29.12,95250.0,23.3776,23.4579,23.3776,23.4097,95250.0
2017-06-15 15:30:00,29.13,29.14,29.0,29.13,268543.0,23.4177,23.4258,23.3132,23.4177,268543.0
2017-06-16 09:30:00,28.93,29.52,28.93,29.48,542917.0,23.257,23.7313,23.257,23.6991,542917.0
2017-06-16 10:00:00,29.46,29.54,29.27,29.31,76016.0,23.683,23.7473,23.5303,23.5624,76016.0
2017-06-16 10:30:00,29.34,29.53,29.32,29.47,98370.0,23.5866,23.7393,23.5705,23.6911,98370.0
2017-06-16 11:00:00,29.48,29.48,29.22,29.31,64850.0,23.6991,23.6991,23.4901,23.5624,64850.0
2017-06-16 11:30:00,29.31,29.37,29.24,29.29,37133.0,23.5624,23.6107,23.5062,23.5464,37133.0
2017-06-16 12:00:00,29.3,29.39,29.3,29.33,33963.0,23.5544,23.6268,23.5544,23.5785,33963.0
2017-06-16 12:30:00,29.34,29.35,29.29,29.29,29542.0,23.5866,23.5946,23.5464,23.5464,29542.0
2017-06-16 13:00:00,29.3,29.32,29.24,29.31,34544.0,23.5544,23.5705,23.5062,23.5624,34544.0
2017-06-16 13:30:00,29.31,29.31,29.2,29.22,36095.0,23.5624,23.5624,23.474,23.4901,36095.0
2017-06-16 14:00:00,29.24,29.25,29.13,29.23,49212.0,23.5062,23.5142,23.4177,23.4981,49212.0
2017-06-16 14:30:00,29.23,29.27,29.2,29.25,45658.0,23.4981,23.5303,23.474,23.5142,45658.0
2017-06-16 15:00:00,29.25,29.27,29.16,29.18,68738.0,23.5142,23.5303,23.4419,23.4579,68738.0
2017-06-16 15:30:00,29.19,29.5,29.19,29.49,286368.0,23.466,23.7152,23.466,23.7072,286368.0
2017-06-19 09:30:00,29.88,29.96,29.69,29.7,79712.0,24.0207,24.085,23.8679,23.876,79712.0
2017-06-19 10:00:00,29.71,29.8,29.67,29.72,61730.0,23.884,23.9564,23.8519,23.8921,61730.0
2017-06-19 10:30:00,29.74,29.83,29.69,29.74,67672.0,23.9081,23.9805,23.8679,23.9081,67672.0
2017-06-19 11:00:00,29.74,29.83,29.66,29.68,81277.0,23.9081,23.9805,23.8438,23.8599,81277.0
2017-06-19 11:30:00,29.68,29.68,29.55,29.58,55939.0,23.8599,23.8599,23.7554,23.7795,55939.0
2017-06-19 12:00:00,29.6,29.71,29.55,29.7,51475.0,23.7956,23.884,23.7554,23.876,51475.0
2017-06-19 12:30:00,29.7,29.78,29.64,29.73,233741.0,23.876,23.9403,23.8277,23.9001,233741.0
2017-06-19 13:00:00,29.75,30.01,29.74,29.98,110499.0,23.9162,24.1252,23.9081,24.1011,110499.0
2017-06-19 13:30:00,29.98,30.1,29.97,30.07,50535.0,24.1011,24.1975,24.093,24.1734,50535.0
2017-06-19 14:00:00,30.06,30.06,29.8,29.8,72383.0,24.1654,24.1654,23.9564,23.9564,72383.0
2017-06-19 14:30:00,29.79,29.86,29.76,29.85,50795.0,23.9483,24.0046,23.9242,23.9966,50795.0
2017-06-19 15:00:00,29.85,29.85,29.73,29.81,80471.0,23.9966,23.9966,23.9001,23.9644,80471.0
2017-06-19 15:30:00,29.8,29.81,29.75,29.76,225115.0,23.9564,23.9644,23.9162,23.9242,225115.0
2017-06-20 09:30:00,29.59,29.75,29.41,29.41,275898.0,23.7875,23.9162,23.6428,23.6428,275898.0
2017-06-20 10:00:00,29.41,29.6,29.31,29.5,315412.0,23.6428,23.7956,23.5624,23.7152,315412.0
2017-06-20 10:30:00,29.5,29.73,29.46,29.66,150900.0,23.7152,23.9001,23.683,23.8438,150900.0
2017-06-20 11:00:00,29.66,29.84,29.64,29.84,135629.0,23.8438,23.9885,23.8277,23.9885,135629.0
2017-06-20 11:30:00,29.85,30.01,29.84,29.85,188704.0,23.9966,24.1252,23.9885,23.9966,188704.0
2017-06-20 12:00:00,29.85,29.93,29.78,29.82,214340.0,23.9966,24.0609,23.9403,23.9724,214340.0
2017-06-20 12:30:00,29.82,29.85,29.7,29.82,132649.0,23.9724,23.9966,23.876,23.9724,132649.0
2017-06-20 13:00:00,29.82,29.91,29.81,29.9,140758.0,23.9724,24.0448,23.9644,24.0368,140758.0
2017-06-20 13:30:00,29.9,30.01,29.9,30.01,96914.0,24.0368,24.1252,24.0368,24.1252,96914.0
2017-06-20 14:00:00,30.02,30.19,30.02,30.16,127707.0,24.1332,24.2699,24.1332,24.2458,127707.0
2017-06-20 14:30:00,30.16,30.29,30.09,30.21,193205.0,24.2458,24.3503,24.1895,24.286,193205.0
2017-06-20 15:00:00,30.21,30.28,30.17,30.24,240527.0,24.286,24.3422,24.2538,24.3101,240527.0
2017-06-20 15:30:00,30.24,30.29,30.16,30.17,565633.0,24.3101,24.3503,24.2458,24.2538,565633.0
2017-06-21 09:30:00,30.14,30.27,29.96,30.13,160252.0,24.2297,24.3342,24.085,24.2217,160252.0
2017-06-21 10:00:00,30.13,30.2,30.05,30.13,117231.0,24.2217,24.2779,24.1573,24.2217,117231.0
2017-06-21 10:30:00,30.13,30.16,29.82,29.89,254174.0,24.2217,24.2458,23.9724,24.0287,254174.0
2017-06-21 11:00:00,29.88,29.88,29.6,29.63,365199.0,24.0207,24.0207,23.7956,23.8197,365199.0
2017-06-21 11:30:00,29.62,29.64,29.4,29.41,287024.0,23.8117,23.8277,23.6348,23.6428,287024.0
2017-06-21 12:00:00,29.42,29.43,29.11,29.16,252965.0,23.6509,23.6589,23.4017,23.4419,252965.0
2017-06-21 12:30:00,29.16,29.21,28.87,28.89,167411.0,23.4419,23.4821,23.2087,23.2248,167411.0
2017-06-21 13:00:00,28.89,28.93,28.8,28.89,88838.0,23.2248,23.257,23.1525,23.2248,88838.0
2017-06-21 13:30:00,28.89,28.92,28.72,28.73,121250.0,23.2248,23.2489,23.0881,23.0962,121250.0
2017-06-21 14:00:00,28.72,28.72,28.54,28.61,179201.0,23.0881,23.0881,22.9434,22.9997,179201.0
2017-06-21 14:30:00,28.62,28.88,28.61,28.77,179695.0,23.0078,23.2168,22.9997,23.1283,179695.0
2017-06-21 15:00:00,28.77,28.86,28.7,28.73,172051.0,23.1283,23.2007,23.0721,23.0962,172051.0
2017-06-21 15:30:00,28.73,28.79,28.59,28.67,696873.0,23.0962,23.1444,22.9836,23.048,696873.0
2017-06-22 09:30:00,28.6,28.73,27.96,28.14,196519.0,22.9917,23.0962,22.4772,22.6219,196519.0
2017-06-22 10:00:00,28.14,28.4,28.13,28.37,138732.0,22.6219,22.8309,22.6138,22.8068,138732.0
2017-06-22 10:30:00,28.37,28.81,28.37,28.74,236934.0,22.8068,23.1605,22.8068,23.1042,236934.0
2017-06-22 11:00:00,28.73,28.76,28.47,28.53,180315.0,23.0962,23.1203,22.8872,22.9354,180315.0
2017-06-22 11:30:00,28.54,28.72,28.48,28.71,83266.0,22.9434,23.0881,22.8952,23.0801,83266.0
2017-06-22 12:00:00,28.71,28.71,28.48,28.62,84879.0,23.0801,23.0801,22.8952,23.0078,84879.0
2017-06-22 12:30:00,28.63,28.66,28.6,28.62,64773.0,23.0158,23.0399,22.9917,23.0078,64773.0
2017-06-22 13:00:00,28.61,28.64,28.45,28.47,61670.0,22.9997,23.0238,22.8711,22.8872,61670.0
2017-06-22 13:30:00,28.47,28.52,28.38,28.43,66336.0,22.8872,22.9274,22.8148,22.855,66336.0
2017-06-22 14:00:00,28.44,28.48,28.35,28.38,88443.0,22.8631,22.8952,22.7907,22.8148,88443.0
2017-06-22 14:30:00,28.38,28.48,28.34,28.46,96415.0,22.8148,22.8952,22.7827,22.8791,96415.0
2017-06-22 15:00:00,28.46,28.5,28.42,28.45,233477.0,22.8791,22.9113,22.847,22.8711,233477.0
2017-06-22 15:30:00,28.45,28.45,28.22,28.24,397215.0,22.8711,22.8711,22.6862,22.7023,397215.0
2017-06-23 09:30:00,28.31,28.35,27.79,28.14,145025.0,22.7585,22.7907,22.3405,22.6219,145025.0
2017-06-23 10:00:00,28.15,28.51,28.11,28.36,172864.0,22.6299,22.9193,22.5978,22.7987,172864.0
2017-06-23 10:30:00,28.36,28.52,28.36,28.43,143735.0,22.7987,22.9274,22.7987,22.855,143735.0
2017-06-23 11:00:00,28.44,28.55,28.36,28.52,121519.0,22.8631,22.9515,22.7987,22.9274,121519.0
2017-06-23 11:30:00,28.52,28.56,28.42,28.49,125411.0,22.9274,22.9595,22.847,22.9032,125411.0
2017-06-23 12:00:00,28.5,28.53,28.32,28.37,146390.0,22.9113,22.9354,22.7666,22.8068,146390.0
2017-06-23 12:30:00,28.36,28.49,28.34,28.43,83483.0,22.7987,22.9032,22.7827,22.855,83483.0
2017-06-23 13:00:00,28.42,28.45,28.34,28.44,98096.0,22.847,22.8711,22.7827,22.8631,98096.0
2017-06-23 13:30:00,28.44,28.52,28.39,28.49,89071.0,22.8631,22.9274,22.8229,22.9032,89071.0
2017-06-23 14:00:00,28.5,28.56,28.48,28.55,127399.0,22.9113,22.9595,22.8952,22.9515,127399.0
2017-06-23 14:30:00,28.55,28.56,28.37,28.39,165004.0,22.9515,22.9595,22.8068,22.8229,165004.0
2017-06-23 15:00:00,28.38,28.45,28.32,28.34,246139.0,22.8148,22.8711,22.7666,22.7827,246139.0
2017-06-23 15:30:00,28.34,28.42,28.25,28.27,1348485.0,22.7827,22.847,22.7103,22.7264,1348485.0
2017-06-26 09:30:00,28.34,28.63,28.31,28.62,236156.0,22.7827,23.0158,22.7585,23.0078,236156.0
2017-06-26 10:00:00,28.61,28.62,28.39,28.5,115855.0,22.9997,23.0078,22.8229,22.9113,115855.0
2017-06-26 10:30:00,28.51,28.54,28.22,28.29,78636.0,22.9193,22.9434,22.6862,22.7425,78636.0
2017-06-26 11:00:00,28.29,28.46,28.19,28.43,86110.0,22.7425,22.8791,22.6621,22.855,86110.0
2017-06-26 11:30:00,28.44,28.58,28.39,28.48,148387.0,22.8631,22.9756,22.8229,22.8952,148387.0
2017-06-26 12:00:00,28.47,28.57,28.46,28.51,112933.0,22.8872,22.9676,22.8791,22.9193,112933.0
2017-06-26 12:30:00,28.5,28.58,28.47,28.52,177800.0,22.9113,22.9756,22.8872,22.9274,177800.0
2017-06-26 13:00:00,28.53,28.6,28.46,28.47,172045.0,22.9354,22.9917,22.8791,22.8872,172045.0
2017-06-26 13:30:00,28.48,28.48,28.36,28.41,95359.0,22.8952,22.8952,22.7987,22.8389,95359.0
2017-06-26 14:00:00,28.41,28.55,28.38,28.55,105135.0,22.8389,22.9515,22.8148,22.9515,105135.0
2017-06-26 14:30:00,28.54,28.74,28.53,28.74,335787.0,22.9434,23.1042,22.9354,23.1042,335787.0
2017-06-26 15:00:00,28.74,28.86,28.71,28.85,118482.0,23.1042,23.2007,23.0801,23.1927,118482.0
2017-06-26 15:30:00,28.84,29.06,28.83,29.02,450968.0,23.1846,23.3615,23.1766,23.3293,450968.0
2017-06-27 09:30:00,29.19,29.32,28.95,29.26,84256.0,23.466,23.5705,23.273,23.5223,84256.0
2017-06-27 10:00:00,29.27,29.57,29.26,29.48,79424.0,23.5303,23.7715,23.5223,23.6991,79424.0
2017-06-27 10:30:00,29.48,29.63,29.47,29.54,75886.0,23.6991,23.8197,23.6911,23.7473,75886.0
2017-06-27 11:00:00,29.54,29.61,29.45,29.51,71161.0,23.7473,23.8036,23.675,23.7232,71161.0
2017-06-27 11:30:00,29.52,29.68,29.43,29.62,122756.0,23.7313,23.8599,23.6589,23.8117,122756.0
2017-06-27 12:00:00,29.61,29.69,29.57,29.65,72501.0,23.8036,23.8679,23.7715,23.8358,72501.0
2017-06-27 12:30:00,29.65,29.8,29.63,29.68,107248.0,23.8358,23.9564,23.8197,23.8599,107248.0
2017-06-27 13:00:00,29.68,29.73,29.51,29.56,102632.0,23.8599,23.9001,23.7232,23.7634,102632.0
2017-06-27 13:30:00,29.56,29.57,29.39,29.45,146578.0,23.7634,23.7715,23.6268,23.675,146578.0
2017-06-27 14:00:00,29.45,29.47,29.31,29.42,148430.0,23.675,23.6911,23.5624,23.6509,148430.0
2017-06-27 14:30:00,29.42,29.55,29.41,29.46,117635.0,23.6509,23.7554,23.6428,23.683,117635.0
2017-06-27 15:00:00,29.46,29.5,29.42,29.46,116896.0,23.683,23.7152,23.6509,23.683,116896.0
2017-06-27 15:30:00,29.46,29.48,29.3,29.32,541662.0,23.683,23.6991,23.5544,23.5705,541662.0
2017-06-28 09:30:00,29.62,29.93,29.62,29.79,68256.0,23.8117,24.0609,23.8117,23.9483,68256.0
2017-06-28 10:00:00,29.79,30.08,29.79,29.85,100972.0,23.9483,24.1815,23.9483,23.9966,100972.0
2017-06-28 10:30:00,29.86,30.21,29.78,30.21,157431.0,24.0046,24.286,23.9403,24.286,157431.0
2017-06-28 11:00:00,30.2,30.21,30.06,30.15,208647.0,24.2779,24.286,24.1654,24.2377,208647.0
2017-06-28 11:30:00,30.15,30.34,30.14,30.24,417306.0,24.2377,24.3905,24.2297,24.3101,417306.0
2017-06-28 12:00:00,30.23,30.31,30.07,30.18,137754.0,24.302,24.3664,24.1734,24.2618,137754.0
2017-06-28 12:30:00,30.17,30.24,30.13,30.16,168249.0,24.2538,24.3101,24.2217,24.2458,168249.0
2017-06-28 13:00:00,30.16,30.18,30.06,30.15,114725.0,24.2458,24.2618,24.1654,24.2377,114725.0
2017-06-28 13:30:00,30.16,30.19,29.97,30.18,140543.0,24.2458,24.2699,24.093,24.2618,140543.0
2017-06-28 14:00:00,30.18,30.26,30.12,30.13,84768.0,24.2618,24.3262,24.2136,24.2217,84768.0
2017-06-28 14:30:00,30.14,30.27,30.13,30.2,207099.0,24.2297,24.3342,24.2217,24.2779,207099.0
2017-06-28 15:00:00,30.2,30.3,30.18,30.23,206299.0,24.2779,24.3583,24.2618,24.302,206299.0
2017-06-28 15:30:00,30.23,30.28,30.12,30.23,531681.0,24.302,24.3422,24.2136,24.302,531681.0
2017-06-29 09:30:00,30.34,30.53,29.92,29.93,78812.0,24.3905,24.5432,24.0528,24.0609,78812.0
2017-06-29 10:00:00,29.91,29.94,29.68,29.91,101834.0,24.0448,24.0689,23.8599,24.0448,101834.0
2017-06-29 10:30:00,29.92,30.07,29.84,29.99,69584.0,24.0528,24.1734,23.9885,24.1091,69584.0
2017-06-29 11:00:00,29.99,30.15,29.94,29.94,96874.0,24.1091,24.2377,24.0689,24.0689,96874.0
2017-06-29 11:30:00,29.95,29.95,29.52,29.53,231956.0,24.0769,24.0769,23.7313,23.7393,231956.0
2017-06-29 12:00:00,29.55,29.61,29.38,29.39,74800.0,23.7554,23.8036,23.6187,23.6268,74800.0
2017-06-29 12:30:00,29.38,29.44,29.29,29.44,121733.0,23.6187,23.667,23.5464,23.667,121733.0
2017-06-29 13:00:00,29.44,29.53,29.25,29.27,88983.0,23.667,23.7393,23.5142,23.5303,88983.0
2017-06-29 13:30:00,29.28,29.53,29.27,29.5,186704.0,23.5383,23.7393,23.5303,23.7152,186704.0
2017-06-29 14:00:00,29.5,29.74,29.47,29.74,149436.0,23.7152,23.9081,23.6911,23.9081,149436.0
2017-06-29 14:30:00,29.73,29.84,29.68,29.8,178061.0,23.9001,23.9885,23.8599,23.9564,178061.0
2017-06-29 15:00:00,29.8,29.95,29.78,29.87,339336.0,23.9564,24.0769,23.9403,24.0126,339336.0
2017-06-29 15:30:00,29.88,29.99,29.86,29.87,401487.0,24.0207,24.1091,24.0046,24.0126,401487.0
2017-06-30 09:30:00,29.99,30.2,29.93,30.08,149054.0,24.1091,24.2779,24.0609,24.1815,149054.0
2017-06-30 10:00:00,30.07,30.26,29.95,30.23,157779.0,24.1734,24.3262,24.0769,24.302,157779.0
2017-06-30 10:30:00,30.22,30.32,30.19,30.25,73561.0,24.294,24.3744,24.2699,24.3181,73561.0
2017-06-30 11:00:00,30.25,30.36,30.2,30.24,82819.0,24.3181,24.4065,24.2779,24.3101,82819.0
2017-06-30 11:30:00,30.23,30.42,30.2,30.37,58762.0,24.302,24.4548,24.2779,24.4146,58762.0
2017-06-30 12:00:00,30.37,30.37,30.22,30.29,38400.0,24.4146,24.4146,24.294,24.3503,38400.0
2017-06-30 12:30:00,30.3,30.35,30.25,30.26,76150.0,24.3583,24.3985,24.3181,24.3262,76150.0
2017-06-30 13:00:00,30.26,30.55,30.26,30.51,45977.0,24.3262,24.5593,24.3262,24.5271,45977.0
2017-06-30 13:30:00,30.51,30.55,30.42,30.46,46102.0,24.5271,24.5593,24.4548,24.4869,46102.0
2017-06-30 14:00:00,30.46,30.7,30.46,30.66,184560.0,24.4869,24.6799,24.4869,24.6477,184560.0
2017-06-30 14:30:00,30.66,30.75,30.64,30.69,124119.0,24.6477,24.7201,24.6316,24.6718,124119.0
2017-06-30 15:00:00,30.69,30.71,30.53,30.54,113404.0,24.6718,24.6879,24.5432,24.5513,113404.0
2017-06-30 15:30:00,30.54,30.55,30.28,30.29,352423.0,24.5513,24.5593,24.3422,24.3503,352423.0
2017-07-03 09:30:00,30.57,30.69,30.35,30.4,56990.0,24.5754,24.6718,24.3985,24.4387,56990.0
2017-07-03 10:00:00,30.41,30.59,30.32,30.47,77500.0,24.4467,24.5914,24.3744,24.495,77500.0
2017-07-03 10:30:00,30.49,30.55,30.41,30.47,87471.0,24.5111,24.5593,24.4467,24.495,87471.0
2017-07-03 11:00:00,30.47,30.47,30.18,30.2,111759.0,24.495,24.495,24.2618,24.2779,111759.0
2017-07-03 11:30:00,30.21,30.3,30.2,30.2,60374.0,24.286,24.3583,24.2779,24.2779,60374.0
2017-07-03 12:00:00,30.2,30.35,30.12,30.26,102983.0,24.2779,24.3985,24.2136,24.3262,102983.0
2017-07-03 12:30:00,30.25,30.47,30.24,30.29,197370.0,24.3181,24.495,24.3101,24.3503,197370.0
2017-07-05 09:30:00,30.34,30.46,29.99,30.04,63031.0,24.3905,24.4869,24.1091,24.1493,63031.0
2017-07-05 10:00:00,30.03,30.04,29.87,30.01,129207.0,24.1413,24.1493,24.0126,24.1252,129207.0
2017-07-05 10:30:00,30.01,30.17,29.91,29.98,85713.0,24.1252,24.2538,24.0448,24.1011,85713.0
2017-07-05 11:00:00,29.99,30.07,29.94,29.98,91028.0,24.1091,24.1734,24.0689,24.1011,91028.0
2017-07-05 11:30:00,29.98,30.06,29.93,29.95,92705.0,24.1011,24.1654,24.0609,24.0769,92705.0
2017-07-05 12:00:00,29.95,30.0,29.85,29.98,81922.0,24.0769,24.1171,23.9966,24.1011,81922.0
2017-07-05 12:30:00,29.98,30.02,29.91,29.99,90474.0,24.1011,24.1332,24.0448,24.1091,90474.0
2017-07-05 13:00:00,29.99,30.03,29.94,30.02,82386.0,24.1091,24.1413,24.0689,24.1332,82386.0
2017-07-05 13:30:00,30.01,30.05,29.96,29.97,75788.0,24.1252,24.1573,24.085,24.093,75788.0
2017-07-05 14:00:00,29.96,30.02,29.94,29.98,87198.0,24.085,24.1332,24.0689,24.1011,87198.0
2017-07-05 14:30:00,29.98,30.03,29.86,29.91,291566.0,24.1011,24.1413,24.0046,24.0448,291566.0
2017-07-05 15:00:00,29.91,30.03,29.87,29.98,177873.0,24.0448,24.1413,24.0126,24.1011,177873.0
2017-07-05 15:30:00,29.98,30.04,29.88,29.89,526658.0,24.1011,24.1493,24.0207,24.0287,526658.0
2017-07-06 09:30:00,29.9,30.09,29.7,29.71,68239.0,24.0368,24.1895,23.876,23.884,68239.0
2017-07-06 10:00:00,29.7,29.86,29.59,29.83,124482.0,23.876,24.0046,23.7875,23.9805,124482.0
2017-07-06 10:30:00,29.82,29.9,29.71,29.76,63288.0,23.9724,24.0368,23.884,23.9242,63288.0
2017-07-06 11:00:00,29.76,30.09,29.76,30.05,107612.0,23.9242,24.1895,23.9242,24.1573,107612.0
2017-07-06 11:30:00,30.06,30.09,29.8,29.8,148654.0,24.1654,24.1895,23.9564,23.9564,148654.0
2017-07-06 12:00:00,29.81,29.95,29.81,29.87,87849.0,23.9644,24.0769,23.9644,24.0126,87849.0
2017-07-06 12:30:00,29.87,29.92,29.8,29.82,93266.0,24.0126,24.0528,23.9564,23.9724,93266.0
2017-07-06 13:00:00,29.82,29.96,29.8,29.92,125176.0,23.9724,24.085,23.9564,24.0528,125176.0
2017-07-06 13:30:00,29.91,29.91,29.77,29.82,186098.0,24.0448,24.0448,23.9322,23.9724,186098.0
2017-07-06 14:00:00,29.82,29.86,29.7,29.8,110158.0,23.9724,24.0046,23.876,23.9564,110158.0
2017-07-06 14:30:00,29.8,29.83,29.65,29.71,170809.0,23.9564,23.9805,23.8358,23.884,170809.0
2017-07-06 15:00:00,29.71,29.78,29.64,29.64,170941.0,23.884,23.9403,23.8277,23.8277,170941.0
2017-07-06 15:30:00,29.64,29.71,29.53,29.62,505072.0,23.8277,23.884,23.7393,23.8117,505072.0
2017-07-07 09:30:00,29.6,29.82,29.5,29.67,66447.0,23.7956,23.9724,23.7152,23.8519,66447.0
2017-07-07 10:00:00,29.69,29.69,29.52,29.53,79258.0,23.8679,23.8679,23.7313,23.7393,79258.0
2017-07-07 10:30:00,29.54,29.72,29.51,29.66,68698.0,23.7473,23.8921,23.7232,23.8438,68698.0
2017-07-07 11:00:00,29.66,29.7,29.58,29.69,52772.0,23.8438,23.876,23.7795,23.8679,52772.0
2017-07-07 11:30:00,29.71,29.85,29.71,29.79,43966.0,23.884,23.9966,23.884,23.9483,43966.0
2017-07-07 12:00:00,29.79,30.01,29.79,29.98,63509.0,23.9483,24.1252,23.9483,24.1011,63509.0
2017-07-07 12:30:00,29.99,30.04,29.95,30.01,51429.0,24.1091,24.1493,24.0769,24.1252,51429.0
2017-07-07 13:00:00,30.01,30.04,29.96,30.02,57482.0,24.1252,24.1493,24.085,24.1332,57482.0
2017-07-07 13:30:00,30.02,30.1,30.0,30.1,65225.0,24.1332,24.1975,24.1171,24.1975,65225.0
2017-07-07 14:00:00,30.1,30.11,29.97,30.0,90280.0,24.1975,24.2056,24.093,24.1171,90280.0
2017-07-07 14:30:00,30.0,30.05,29.96,30.04,301821.0,24.1171,24.1573,24.085,24.1493,301821.0
2017-07-07 15:00:00,30.04,30.18,30.03,30.13,132411.0,24.1493,24.2618,24.1413,24.2217,132411.0
2017-07-07 15:30:00,30.12,30.2,30.08,30.09,207996.0,24.2136,24.2779,24.1815,24.1895,207996.0
2017-07-10 09:30:00,29.96,30.1,29.58,30.06,278493.0,24.085,24.1975,23.7795,24.1654,278493.0
2017-07-10 10:00:00,30.07,30.15,29.95,29.99,63216.0,24.1734,24.2377,24.0769,24.1091,63216.0
2017-07-10 10:30:00,30.0,30.05,29.91,30.0,53088.0,24.1171,24.1573,24.0448,24.1171,53088.0
2017-07-10 11:00:00,30.01,30.02,29.86,29.9,104441.0,24.1252,24.1332,24.0046,24.0368,104441.0
2017-07-10 11:30:00,29.9,29.94,29.76,29.91,65622.0,24.0368,24.0689,23.9242,24.0448,65622.0
2017-07-10 12:00:00,29.91,29.96,29.87,29.91,46567.0,24.0448,24.085,24.0126,24.0448,46567.0
2017-07-10 12:30:00,29.92,29.98,29.88,29.98,74701.0,24.0528,24.1011,24.0207,24.1011,74701.0
2017-07-10 13:00:00,29.97,30.01,29.93,30.01,75400.0,24.093,24.1252,24.0609,24.1252,75400.0
2017-07-10 13:30:00,30.02,30.12,30.0,30.09,43770.0,24.1332,24.2136,24.1171,24.1895,43770.0
2017-07-10 14:00:00,30.1,30.15,30.04,30.05,60372.0,24.1975,24.2377,24.1493,24.1573,60372.0
2017-07-10 14:30:00,30.05,30.1,30.0,30.05,97897.0,24.1573,24.1975,24.1171,24.1573,97897.0
2017-07-10 15:00:00,30.06,30.06,29.97,30.04,149395.0,24.1654,24.1654,24.093,24.1493,149395.0
2017-07-10 15:30:00,30.04,30.11,29.99,30.01,314157.0,24.1493,24.2056,24.1091,24.1252,314157.0
2017-07-11 09:30:00,30.1,30.15,29.82,29.97,116634.0,24.1975,24.2377,23.9724,24.093,116634.0
2017-07-11 10:00:00,29.98,30.02,29.89,29.95,200735.0,24.1011,24.1332,24.0287,24.0769,200735.0
2017-07-11 10:30:00,29.95,30.02,29.93,30.02,85943.0,24.0769,24.1332,24.0609,24.1332,85943.0
2017-07-11 11:00:00,30.02,30.03,29.65,29.71,200903.0,24.1332,24.1413,23.8358,23.884,200903.0
2017-07-11 11:30:00,29.69,29.9,29.68,29.89,126687.0,23.8679,24.0368,23.8599,24.0287,126687.0
2017-07-11 12:00:00,29.9,29.96,29.81,29.85,49721.0,24.0368,24.085,23.9644,23.9966,49721.0
2017-07-11 12:30:00,29.85,29.86,29.79,29.81,75706.0,23.9966,24.0046,23.9483,23.9644,75706.0
2017-07-11 13:00:00,29.81,29.88,29.76,29.76,46443.0,23.9644,24.0207,23.9242,23.9242,46443.0
2017-07-11 13:30:00,29.76,29.83,29.7,29.8,77560.0,23.9242,23.9805,23.876,23.9564,77560.0
2017-07-11 14:00:00,29.8,29.9,29.77,29.89,86202.0,23.9564,24.0368,23.9322,24.0287,86202.0
2017-07-11 14:30:00,29.89,29.91,29.82,29.9,66844.0,24.0287,24.0448,23.9724,24.0368,66844.0
2017-07-11 15:00:00,29.9,30.11,29.88,30.1,133923.0,24.0368,24.2056,24.0207,24.1975,133923.0
2017-07-11 15:30:00,30.11,30.18,30.03,30.05,320390.0,24.2056,24.2618,24.1413,24.1573,320390.0
2017-07-12 09:30:00,30.34,30.72,30.14,30.65,60385.0,24.3905,24.696,24.2297,24.6397,60385.0
2017-07-12 10:00:00,30.67,30.82,30.43,30.43,108714.0,24.6558,24.7763,24.4628,24.4628,108714.0
2017-07-12 10:30:00,30.43,30.76,30.43,30.69,106468.0,24.4628,24.7281,24.4628,24.6718,106468.0
2017-07-12 11:00:00,30.67,30.86,30.52,30.85,87860.0,24.6558,24.8085,24.5352,24.8005,87860.0
2017-07-12 11:30:00,30.84,31.0,30.81,30.97,59225.0,24.7924,24.921,24.7683,24.8969,59225.0
2017-07-12 12:00:00,30.96,31.08,30.89,31.06,79768.0,24.8889,24.9854,24.8326,24.9693,79768.0
2017-07-12 12:30:00,31.07,31.09,30.94,31.02,65274.0,24.9773,24.9934,24.8728,24.9371,65274.0
2017-07-12 13:00:00,31.03,31.05,30.88,30.96,57623.0,24.9452,24.9612,24.8246,24.8889,57623.0
2017-07-12 13:30:00,30.97,31.05,30.96,31.04,51752.0,24.8969,24.9612,24.8889,24.9532,51752.0
2017-07-12 14:00:00,31.04,31.07,30.87,30.9,90946.0,24.9532,24.9773,24.8165,24.8407,90946.0
2017-07-12 14:30:00,30.88,30.93,30.8,30.88,114912.0,24.8246,24.8648,24.7603,24.8246,114912.0
2017-07-12 15:00:00,30.89,31.0,30.85,30.99,88188.0,24.8326,24.921,24.8005,24.913,88188.0
2017-07-12 15:30:00,30.98,31.0,30.88,30.89,243127.0,24.905,24.921,24.8246,24.8326,243127.0
2017-07-13 09:30:00,30.93,30.96,30.59,30.62,121936.0,24.8648,24.8889,24.5914,24.6156,121936.0
2017-07-13 10:00:00,30.62,30.7,30.52,30.53,57370.0,24.6156,24.6799,24.5352,24.5432,57370.0
2017-07-13 10:30:00,30.55,30.74,30.46,30.64,100484.0,24.5593,24.712,24.4869,24.6316,100484.0
2017-07-13 11:00:00,30.64,30.76,30.59,30.76,145840.0,24.6316,24.7281,24.5914,24.7281,145840.0
2017-07-13 11:30:00,30.76,30.76,30.57,30.59,88363.0,24.7281,24.7281,24.5754,24.5914,88363.0
2017-07-13 12:00:00,30.58,30.71,30.54,30.7,52720.0,24.5834,24.6879,24.5513,24.6799,52720.0
2017-07-13 12:30:00,30.7,30.74,30.65,30.74,47698.0,24.6799,24.712,24.6397,24.712,47698.0
2017-07-13 13:00:00,30.74,30.75,30.64,30.69,56677.0,24.712,24.7201,24.6316,24.6718,56677.0
2017-07-13 13:30:00,30.7,30.81,30.7,30.81,53819.0,24.6799,24.7683,24.6799,24.7683,53819.0
2017-07-13 14:00:00,30.81,30.85,30.79,30.81,59179.0,24.7683,24.8005,24.7522,24.7683,59179.0
2017-07-13 14:30:00,30.81,30.92,30.8,30.91,70136.0,24.7683,24.8567,24.7603,24.8487,70136.0
2017-07-13 15:00:00,30.92,30.93,30.77,30.81,105799.0,24.8567,24.8648,24.7362,24.7683,105799.0
2017-07-13 15:30:00,30.81,30.86,30.79,30.82,376387.0,24.7683,24.8085,24.7522,24.7763,376387.0
2017-07-14 09:30:00,30.86,31.15,30.72,31.07,72810.0,24.8085,25.0416,24.696,24.9773,72810.0
2017-07-14 10:00:00,31.09,31.3,30.94,31.25,174851.0,24.9934,25.1622,24.8728,25.122,174851.0
2017-07-14 10:30:00,31.26,31.35,31.22,31.29,112033.0,25.1301,25.2024,25.0979,25.1542,112033.0
2017-07-14 11:00:00,31.3,31.49,31.24,31.32,106895.0,25.1622,25.315,25.114,25.1783,106895.0
2017-07-14 11:30:00,31.32,31.37,31.2,31.32,145408.0,25.1783,25.2185,25.0818,25.1783,145408.0
2017-07-14 12:00:00,31.32,31.38,31.23,31.34,64234.0,25.1783,25.2265,25.1059,25.1944,64234.0
2017-07-14 12:30:00,31.35,31.44,31.33,31.41,84701.0,25.2024,25.2748,25.1863,25.2506,84701.0
2017-07-14 13:00:00,31.41,31.41,31.31,31.31,84875.0,25.2506,25.2506,25.1703,25.1703,84875.0
2017-07-14 13:30:00,31.31,31.39,31.31,31.37,76517.0,25.1703,25.2346,25.1703,25.2185,76517.0
2017-07-14 14:00:00,31.37,31.52,31.36,31.52,62200.0,25.2185,25.3391,25.2105,25.3391,62200.0
2017-07-14 14:30:00,31.52,31.52,31.36,31.4,81897.0,25.3391,25.3391,25.2105,25.2426,81897.0
2017-07-14 15:00:00,31.4,31.49,31.31,31.47,107031.0,25.2426,25.315,25.1703,25.2989,107031.0
2017-07-14 15:30:00,31.47,31.49,31.3,31.34,316776.0,25.2989,25.315,25.1622,25.1944,316776.0
2017-07-17 09:30:00,31.39,31.45,31.19,31.36,40957.0,25.2346,25.2828,25.0738,25.2105,40957.0
2017-07-17 10:00:00,31.35,31.46,31.32,31.46,77771.0,25.2024,25.2908,25.1783,25.2908,77771.0
2017-07-17 10:30:00,31.46,31.57,31.45,31.46,65014.0,25.2908,25.3793,25.2828,25.2908,65014.0
2017-07-17 11:00:00,31.47,31.48,31.39,31.4,109976.0,25.2989,25.3069,25.2346,25.2426,109976.0
2017-07-17 11:30:00,31.38,31.44,31.31,31.42,118339.0,25.2265,25.2748,25.1703,25.2587,118339.0
2017-07-17 12:00:00,31.42,31.56,31.41,31.54,53104.0,25.2587,25.3712,25.2506,25.3552,53104.0
2017-07-17 12:30:00,31.55,31.58,31.44,31.49,38619.0,25.3632,25.3873,25.2748,25.315,38619.0
2017-07-17 13:00:00,31.49,31.5,31.41,31.43,52305.0,25.315,25.323,25.2506,25.2667,52305.0
2017-07-17 13:30:00,31.44,31.46,31.39,31.44,43673.0,25.2748,25.2908,25.2346,25.2748,43673.0
2017-07-17 14:00:00,31.44,31.45,31.36,31.45,38111.0,25.2748,25.2828,25.2105,25.2828,38111.0
2017-07-17 14:30:00,31.44,31.44,31.34,31.34,41029.0,25.2748,25.2748,25.1944,25.1944,41029.0
2017-07-17 15:00:00,31.33,31.35,31.27,31.3,52323.0,25.1863,25.2024,25.1381,25.1622,52323.0
2017-07-17 15:30:00,31.3,31.38,31.29,31.32,206208.0,25.1622,25.2265,25.1542,25.1783,206208.0
2017-07-18 09:30:00,31.26,31.27,31.05,31.14,24593.0,25.1301,25.1381,24.9612,25.0336,24593.0
2017-07-18 10:00:00,31.15,31.19,31.08,31.19,106266.0,25.0416,25.0738,24.9854,25.0738,106266.0
2017-07-18 10:30:00,31.19,31.19,30.87,30.98,110173.0,25.0738,25.0738,24.8165,24.905,110173.0
2017-07-18 11:00:00,30.97,31.01,30.8,30.83,137913.0,24.8969,24.9291,24.7603,24.7844,137913.0
2017-07-18 11:30:00,30.83,30.89,30.8,30.82,74737.0,24.7844,24.8326,24.7603,24.7763,74737.0
2017-07-18 12:00:00,30.82,30.99,30.82,30.98,92061.0,24.7763,24.913,24.7763,24.905,92061.0
2017-07-18 12:30:00,30.98,31.01,30.76,30.8,125752.0,24.905,24.9291,24.7281,24.7603,125752.0
2017-07-18 13:00:00,30.8,30.81,30.72,30.73,83627.0,24.7603,24.7683,24.696,24.704,83627.0
2017-07-18 13:30:00,30.73,30.73,30.55,30.61,79607.0,24.704,24.704,24.5593,24.6075,79607.0
2017-07-18 14:00:00,30.61,30.66,30.58,30.64,75478.0,24.6075,24.6477,24.5834,24.6316,75478.0
2017-07-18 14:30:00,30.64,30.66,30.52,30.57,113706.0,24.6316,24.6477,24.5352,24.5754,113706.0
2017-07-18 15:00:00,30.57,30.7,30.56,30.64,64536.0,24.5754,24.6799,24.5673,24.6316,64536.0
2017-07-18 15:30:00,30.64,30.65,30.52,30.56,321691.0,24.6316,24.6397,24.5352,24.5673,321691.0
2017-07-19 09:30:00,30.65,31.09,30.65,31.06,70457.0,24.6397,24.9934,24.6397,24.9693,70457.0
2017-07-19 10:00:00,31.06,31.1,30.84,30.99,60789.0,24.9693,25.0014,24.7924,24.913,60789.0
2017-07-19 10:30:00,30.99,31.16,30.94,31.0,52367.0,24.913,25.0497,24.8728,24.921,52367.0
2017-07-19 11:00:00,31.0,31.03,30.89,30.89,39571.0,24.921,24.9452,24.8326,24.8326,39571.0
2017-07-19 11:30:00,30.89,31.01,30.89,30.98,41506.0,24.8326,24.9291,24.8326,24.905,41506.0
2017-07-19 12:00:00,30.99,31.16,30.99,31.16,52050.0,24.913,25.0497,24.913,25.0497,52050.0
2017-07-19 12:30:00,31.15,31.21,31.12,31.21,43605.0,25.0416,25.0899,25.0175,25.0899,43605.0
2017-07-19 13:00:00,31.21,31.41,31.2,31.39,60368.0,25.0899,25.2506,25.0818,25.2346,60368.0
2017-07-19 13:30:00,31.38,31.39,31.31,31.35,50838.0,25.2265,25.2346,25.1703,25.2024,50838.0
2017-07-19 14:00:00,31.34,31.39,31.31,31.37,55409.0,25.1944,25.2346,25.1703,25.2185,55409.0
2017-07-19 14:30:00,31.36,31.4,31.28,31.28,37234.0,25.2105,25.2426,25.1461,25.1461,37234.0
2017-07-19 15:00:00,31.28,31.33,31.24,31.33,48465.0,25.1461,25.1863,25.114,25.1863,48465.0
2017-07-19 15:30:00,31.33,31.33,31.13,31.19,330769.0,25.1863,25.1863,25.0256,25.0738,330769.0
2017-07-20 09:30:00,31.15,31.27,30.98,31.17,95378.0,25.0416,25.1381,24.905,25.0577,95378.0
2017-07-20 10:00:00,31.17,31.2,31.07,31.2,59581.0,25.0577,25.0818,24.9773,25.0818,59581.0
2017-07-20 10:30:00,31.21,31.3,31.05,31.24,53631.0,25.0899,25.1622,24.9612,25.114,53631.0
2017-07-20 11:00:00,31.21,31.29,31.1,31.17,68440.0,25.0899,25.1542,25.0014,25.0577,68440.0
2017-07-20 11:30:00,31.17,31.33,31.15,31.23,51068.0,25.0577,25.1863,25.0416,25.1059,51068.0
2017-07-20 12:00:00,31.22,31.24,31.16,31.24,45463.0,25.0979,25.114,25.0497,25.114,45463.0
2017-07-20 12:30:00,31.24,31.28,31.24,31.25,30214.0,25.114,25.1461,25.114,25.122,30214.0
2017-07-20 13:00:00,31.26,31.3,31.18,31.18,36121.0,25.1301,25.1622,25.0658,25.0658,36121.0
2017-07-20 13:30:00,31.18,31.23,31.11,31.11,46722.0,25.0658,25.1059,25.0095,25.0095,46722.0
2017-07-20 14:00:00,31.1,31.11,31.01,31.01,90405.0,25.0014,25.0095,24.9291,24.9291,90405.0
2017-07-20 14:30:00,31.02,31.03,30.92,30.92,74094.0,24.9371,24.9452,24.8567,24.8567,74094.0
2017-07-20 15:00:00,30.93,30.97,30.9,30.96,75538.0,24.8648,24.8969,24.8407,24.8889,75538.0
2017-07-20 15:30:00,30.96,30.97,30.82,30.86,243744.0,24.8889,24.8969,24.7763,24.8085,243744.0
2017-07-21 09:30:00,30.84,30.93,30.7,30.87,49575.0,24.7924,24.8648,24.6799,24.8165,49575.0
2017-07-21 10:00:00,30.87,31.05,30.83,31.04,50267.0,24.8165,24.9612,24.7844,24.9532,50267.0
2017-07-21 10:30:00,31.04,31.13,30.97,30.98,56324.0,24.9532,25.0256,24.8969,24.905,56324.0
2017-07-21 11:00:00,30.99,31.14,30.99,31.07,47096.0,24.913,25.0336,24.913,24.9773,47096.0
2017-07-21 11:30:00,31.08,31.13,31.03,31.11,47858.0,24.9854,25.0256,24.9452,25.0095,47858.0
2017-07-21 12:00:00,31.11,31.11,31.03,31.05,44440.0,25.0095,25.0095,24.9452,24.9612,44440.0
2017-07-21 12:30:00,31.05,31.08,31.0,31.03,36314.0,24.9612,24.9854,24.921,24.9452,36314.0
2017-07-21 13:00:00,31.03,31.09,31.02,31.08,42666.0,24.9452,24.9934,24.9371,24.9854,42666.0
2017-07-21 13:30:00,31.07,31.19,31.06,31.16,47008.0,24.9773,25.0738,24.9693,25.0497,47008.0
2017-07-21 14:00:00,31.16,31.17,31.11,31.16,55141.0,25.0497,25.0577,25.0095,25.0497,55141.0
2017-07-21 14:30:00,31.16,31.22,31.15,31.21,56446.0,25.0497,25.0979,25.0416,25.0899,56446.0
2017-07-21 15:00:00,31.21,31.21,31.14,31.19,64987.0,25.0899,25.0899,25.0336,25.0738,64987.0
2017-07-21 15:30:00,31.18,31.29,31.17,31.25,234884.0,25.0658,25.1542,25.0577,25.122,234884.0
2017-07-24 09:30:00,31.35,31.35,30.98,31.04,57250.0,25.2024,25.2024,24.905,24.9532,57250.0
2017-07-24 10:00:00,31.03,31.05,30.69,30.73,169533.0,24.9452,24.9612,24.6718,24.704,169533.0
2017-07-24 10:30:00,30.72,31.09,30.7,30.91,85423.0,24.696,24.9934,24.6799,24.8487,85423.0
2017-07-24 11:00:00,30.92,30.99,30.82,30.83,68468.0,24.8567,24.913,24.7763,24.7844,68468.0
2017-07-24 11:30:00,30.83,31.02,30.83,31.02,54682.0,24.7844,24.9371,24.7844,24.9371,54682.0
2017-07-24 12:00:00,31.02,31.18,31.0,31.14,41224.0,24.9371,25.0658,24.921,25.0336,41224.0
2017-07-24 12:30:00,31.13,31.19,31.09,31.19,48260.0,25.0256,25.0738,24.9934,25.0738,48260.0
2017-07-24 13:00:00,31.18,31.19,31.12,31.15,29735.0,25.0658,25.0738,25.0175,25.0416,29735.0
2017-07-24 13:30:00,31.14,31.19,31.09,31.09,44517.0,25.0336,25.0738,24.9934,24.9934,44517.0
2017-07-24 14:00:00,31.08,31.1,31.02,31.05,51253.0,24.9854,25.0014,24.9371,24.9612,51253.0
2017-07-24 14:30:00,31.05,31.06,31.01,31.03,54617.0,24.9612,24.9693,24.9291,24.9452,54617.0
2017-07-24 15:00:00,31.04,31.07,30.99,31.03,53100.0,24.9532,24.9773,24.913,24.9452,53100.0
2017-07-24 15:30:00,31.03,31.04,30.97,31.0,195574.0,24.9452,24.9532,24.8969,24.921,195574.0
2017-07-25 09:30:00,31.23,31.47,30.89,31.0,105867.0,25.1059,25.2989,24.8326,24.921,105867.0
2017-07-25 10:00:00,31.01,31.26,31.01,31.22,78152.0,24.9291,25.1301,24.9291,25.0979,78152.0
2017-07-25 10:30:00,31.23,31.35,31.17,31.2,205366.0,25.1059,25.2024,25.0577,25.0818,205366.0
2017-07-25 11:00:00,31.2,31.43,31.19,31.35,73171.0,25.0818,25.2667,25.0738,25.2024,73171.0
2017-07-25 11:30:00,31.35,31.55,31.31,31.53,68114.0,25.2024,25.3632,25.1703,25.3471,68114.0
2017-07-25 12:00:00,31.53,31.63,31.53,31.63,59885.0,25.3471,25.4275,25.3471,25.4275,59885.0
2017-07-25 12:30:00,31.62,31.67,31.49,31.51,84439.0,25.4195,25.4597,25.315,25.331,84439.0
2017-07-25 13:00:00,31.51,31.63,31.49,31.56,53250.0,25.331,25.4275,25.315,25.3712,53250.0
2017-07-25 13:30:00,31.56,31.6,31.55,31.58,44037.0,25.3712,25.4034,25.3632,25.3873,44037.0
2017-07-25 14:00:00,31.58,31.6,31.39,31.46,91758.0,25.3873,25.4034,25.2346,25.2908,91758.0
2017-07-25 14:30:00,31.47,31.59,31.44,31.59,61253.0,25.2989,25.3954,25.2748,25.3954,61253.0
2017-07-25 15:00:00,31.59,31.61,31.52,31.56,95079.0,25.3954,25.4114,25.3391,25.3712,95079.0
2017-07-25 15:30:00,31.55,31.62,31.52,31.57,311577.0,25.3632,25.4195,25.3391,25.3793,311577.0
2017-07-26 09:30:00,31.43,31.51,31.04,31.2,163544.0,25.2667,25.331,24.9532,25.0818,163544.0
2017-07-26 10:00:00,31.21,31.21,30.93,30.94,89197.0,25.0899,25.0899,24.8648,24.8728,89197.0
2017-07-26 10:30:00,30.95,31.05,30.94,31.04,86865.0,24.8809,24.9612,24.8728,24.9532,86865.0
2017-07-26 11:00:00,31.04,31.08,30.94,30.95,92140.0,24.9532,24.9854,24.8728,24.8809,92140.0
2017-07-26 11:30:00,30.95,31.06,30.91,31.04,93771.0,24.8809,24.9693,24.8487,24.9532,93771.0
2017-07-26 12:00:00,31.04,31.09,30.98,31.05,53108.0,24.9532,24.9934,24.905,24.9612,53108.0
2017-07-26 12:30:00,31.05,31.12,31.03,31.03,42233.0,24.9612,25.0175,24.9452,24.9452,42233.0
2017-07-26 13:00:00,31.03,31.04,30.99,31.0,42713.0,24.9452,24.9532,24.913,24.921,42713.0
2017-07-26 13:30:00,31.0,31.06,30.99,31.03,42686.0,24.921,24.9693,24.913,24.9452,42686.0
2017-07-26 14:00:00,31.04,31.08,31.0,31.07,59941.0,24.9532,24.9854,24.921,24.9773,59941.0
2017-07-26 14:30:00,31.08,31.08,30.97,31.0,77763.0,24.9854,24.9854,24.8969,24.921,77763.0
2017-07-26 15:00:00,30.99,31.06,30.96,31.04,93824.0,24.913,24.9693,24.8889,24.9532,93824.0
2017-07-26 15:30:00,31.03,31.13,30.99,31.12,359214.0,24.9452,25.0256,24.913,25.0175,359214.0
2017-07-27 09:30:00,31.34,31.34,30.83,30.84,199184.0,25.1944,25.1944,24.7844,24.7924,199184.0
2017-07-27 10:00:00,30.84,30.85,30.54,30.7,201258.0,24.7924,24.8005,24.5513,24.6799,201258.0
2017-07-27 10:30:00,30.7,30.88,30.6,30.71,230599.0,24.6799,24.8246,24.5995,24.6879,230599.0
2017-07-27 11:00:00,30.72,30.72,30.61,30.64,104392.0,24.696,24.696,24.6075,24.6316,104392.0
2017-07-27 11:30:00,30.63,30.81,30.52,30.55,162355.0,24.6236,24.7683,24.5352,24.5593,162355.0
2017-07-27 12:00:00,30.55,30.68,30.55,30.68,58430.0,24.5593,24.6638,24.5593,24.6638,58430.0
2017-07-27 12:30:00,30.68,30.69,30.4,30.4,75898.0,24.6638,24.6718,24.4387,24.4387,75898.0
2017-07-27 13:00:00,30.4,30.42,30.25,30.26,112227.0,24.4387,24.4548,24.3181,24.3262,112227.0
2017-07-27 13:30:00,30.25,30.55,30.2,30.53,83480.0,24.3181,24.5593,24.2779,24.5432,83480.0
2017-07-27 14:00:00,30.52,30.6,30.42,30.57,83729.0,24.5352,24.5995,24.4548,24.5754,83729.0
2017-07-27 14:30:00,30.57,30.6,30.5,30.5,157270.0,24.5754,24.5995,24.5191,24.5191,157270.0
2017-07-27 15:00:00,30.51,30.54,30.43,30.53,212133.0,24.5271,24.5513,24.4628,24.5432,212133.0
2017-07-27 15:30:00,30.52,30.62,30.47,30.48,660023.0,24.5352,24.6156,24.495,24.503,660023.0
2017-07-28 09:30:00,30.56,30.75,30.46,30.52,91736.0,24.5673,24.7201,24.4869,24.5352,91736.0
2017-07-28 10:00:00,30.52,30.58,30.42,30.47,100252.0,24.5352,24.5834,24.4548,24.495,100252.0
2017-07-28 10:30:00,30.47,30.51,30.4,30.47,135397.0,24.495,24.5271,24.4387,24.495,135397.0
2017-07-28 11:00:00,30.48,30.5,30.33,30.33,111740.0,24.503,24.5191,24.3824,24.3824,111740.0
2017-07-28 11:30:00,30.34,30.43,30.34,30.37,84535.0,24.3905,24.4628,24.3905,24.4146,84535.0
2017-07-28 12:00:00,30.36,30.38,30.26,30.34,84012.0,24.4065,24.4226,24.3262,24.3905,84012.0
2017-07-28 12:30:00,30.33,30.35,30.26,30.27,73966.0,24.3824,24.3985,24.3262,24.3342,73966.0
2017-07-28 13:00:00,30.28,30.28,30.11,30.18,149703.0,24.3422,24.3422,24.2056,24.2618,149703.0
2017-07-28 13:30:00,30.19,30.22,30.13,30.15,128469.0,24.2699,24.294,24.2217,24.2377,128469.0
2017-07-28 14:00:00,30.14,30.21,30.08,30.2,125895.0,24.2297,24.286,24.1815,24.2779,125895.0
2017-07-28 14:30:00,30.21,30.27,30.16,30.26,150788.0,24.286,24.3342,24.2458,24.3262,150788.0
2017-07-28 15:00:00,30.26,30.28,30.13,30.15,136425.0,24.3262,24.3422,24.2217,24.2377,136425.0
2017-07-28 15:30:00,30.14,30.32,30.1,30.24,463711.0,24.2297,24.3744,24.1975,24.3101,463711.0
2017-07-31 09:30:00,30.36,30.42,29.61,29.62,203800.0,24.4065,24.4548,23.8036,23.8117,203800.0
2017-07-31 10:00:00,29.62,29.7,29.45,29.52,271058.0,23.8117,23.876,23.675,23.7313,271058.0
2017-07-31 10:30:00,29.52,29.58,29.4,29.48,149107.0,23.7313,23.7795,23.6348,23.6991,149107.0
2017-07-31 11:00:00,29.47,29.65,29.38,29.56,150027.0,23.6911,23.8358,23.6187,23.7634,150027.0
2017-07-31 11:30:00,29.55,29.67,29.49,29.66,144380.0,23.7554,23.8519,23.7072,23.8438,144380.0
2017-07-31 12:00:00,29.66,29.67,29.57,29.66,159772.0,23.8438,23.8519,23.7715,23.8438,159772.0
2017-07-31 12:30:00,29.66,29.67,29.57,29.64,137363.0,23.8438,23.8519,23.7715,23.8277,137363.0
2017-07-31 13:00:00,29.64,29.7,29.62,29.7,138268.0,23.8277,23.876,23.8117,23.876,138268.0
2017-07-31 13:30:00,29.69,29.86,29.67,29.84,181172.0,23.8679,24.0046,23.8519,23.9885,181172.0
2017-07-31 14:00:00,29.83,29.9,29.78,29.89,170290.0,23.9805,24.0368,23.9403,24.0287,170290.0
2017-07-31 14:30:00,29.9,29.91,29.66,29.67,186436.0,24.0368,24.0448,23.8438,23.8519,186436.0
2017-07-31 15:00:00,29.67,29.7,29.48,29.5,283378.0,23.8519,23.876,23.6991,23.7152,283378.0
2017-07-31 15:30:00,29.5,29.69,29.36,29.46,840399.0,23.7152,23.8679,23.6026,23.683,840399.0
2017-08-01 09:30:00,29.5,30.11,28.66,29.93,390086.0,23.7152,24.2056,23.0399,24.0609,390086.0
2017-08-01 10:00:00,29.94,30.09,29.51,29.88,235924.0,24.0689,24.1895,23.7232,24.0207,235924.0
2017-08-01 10:30:00,29.89,30.32,29.85,30.0,212937.0,24.0287,24.3744,23.9966,24.1171,212937.0
2017-08-01 11:00:00,30.01,30.01,29.27,29.33,319791.0,24.1252,24.1252,23.5303,23.5785,319791.0
2017-08-01 11:30:00,29.33,29.71,29.32,29.67,121274.0,23.5785,23.884,23.5705,23.8519,121274.0
2017-08-01 12:00:00,29.66,29.75,29.58,29.66,60453.0,23.8438,23.9162,23.7795,23.8438,60453.0
2017-08-01 12:30:00,29.66,29.68,29.61,29.66,44756.0,23.8438,23.8599,23.8036,23.8438,44756.0
2017-08-01 13:00:00,29.67,29.89,29.66,29.88,120197.0,23.8519,24.0287,23.8438,24.0207,120197.0
2017-08-01 13:30:00,29.88,30.07,29.81,30.07,108390.0,24.0207,24.1734,23.9644,24.1734,108390.0
2017-08-01 14:00:00,30.06,30.25,30.06,30.24,176251.0,24.1654,24.3181,24.1654,24.3101,176251.0
2017-08-01 14:30:00,30.23,30.43,30.06,30.35,169991.0,24.302,24.4628,24.1654,24.3985,169991.0
2017-08-01 15:00:00,30.35,30.5,30.27,30.47,180561.0,24.3985,24.5191,24.3342,24.495,180561.0
2017-08-01 15:30:00,30.46,30.67,30.15,30.23,781259.0,24.4869,24.6558,24.2377,24.302,781259.0
2017-08-02 09:30:00,30.37,30.57,30.22,30.23,75640.0,24.4146,24.5754,24.294,24.302,75640.0
2017-08-02 10:00:00,30.21,30.3,29.93,30.15,111214.0,24.286,24.3583,24.0609,24.2377,111214.0
2017-08-02 10:30:00,30.14,30.27,30.08,30.18,139179.0,24.2297,24.3342,24.1815,24.2618,139179.0
2017-08-02 11:00:00,30.18,30.56,30.18,30.54,143085.0,24.2618,24.5673,24.2618,24.5513,143085.0
2017-08-02 11:30:00,30.54,30.83,30.49,30.83,126847.0,24.5513,24.7844,24.5111,24.7844,126847.0
2017-08-02 12:00:00,30.83,31.07,30.82,30.97,124009.0,24.7844,24.9773,24.7763,24.8969,124009.0
2017-08-02 12:30:00,30.96,30.98,30.66,30.74,81469.0,24.8889,24.905,24.6477,24.712,81469.0
2017-08-02 13:00:00,30.74,31.01,30.71,31.0,78041.0,24.712,24.9291,24.6879,24.921,78041.0
2017-08-02 13:30:00,31.0,31.12,30.97,31.1,104003.0,24.921,25.0175,24.8969,25.0014,104003.0
2017-08-02 14:00:00,31.09,31.21,31.04,31.19,79538.0,24.9934,25.0899,24.9532,25.0738,79538.0
2017-08-02 14:30:00,31.19,31.37,31.18,31.36,105697.0,25.0738,25.2185,25.0658,25.2105,105697.0
2017-08-02 15:00:00,31.35,31.38,31.29,31.34,102300.0,25.2024,25.2265,25.1542,25.1944,102300.0
2017-08-02 15:30:00,31.34,31.34,31.07,31.11,653276.0,25.1944,25.1944,24.9773,25.0095,653276.0
2017-08-03 09:30:00,31.04,31.4,30.99,31.13,134219.0,24.9532,25.2426,24.913,25.0256,134219.0
2017-08-03 10:00:00,31.14,31.17,30.96,31.03,207152.0,25.0336,25.0577,24.8889,24.9452,207152.0
2017-08-03 10:30:00,31.02,31.08,30.88,30.98,75502.0,24.9371,24.9854,24.8246,24.905,75502.0
2017-08-03 11:00:00,30.99,31.05,30.92,30.92,80118.0,24.913,24.9612,24.8567,24.8567,80118.0
2017-08-03 11:30:00,30.93,31.03,30.91,30.99,81157.0,24.8648,24.9452,24.8487,24.913,81157.0
2017-08-03 12:00:00,31.0,31.06,30.95,31.0,73197.0,24.921,24.9693,24.8809,24.921,73197.0
2017-08-03 12:30:00,31.0,31.13,30.99,31.02,132358.0,24.921,25.0256,24.913,24.9371,132358.0
2017-08-03 13:00:00,31.03,31.07,30.99,31.07,60118.0,24.9452,24.9773,24.913,24.9773,60118.0
2017-08-03 13:30:00,31.08,31.2,31.06,31.1,83968.0,24.9854,25.0818,24.9693,25.0014,83968.0
2017-08-03 14:00:00,31.11,31.12,31.03,31.11,115913.0,25.0095,25.0175,24.9452,25.0095,115913.0
2017-08-03 14:30:00,31.12,31.15,30.76,30.77,531745.0,25.0175,25.0416,24.7281,24.7362,531745.0
2017-08-03 15:00:00,30.78,31.09,30.77,31.05,240333.0,24.7442,24.9934,24.7362,24.9612,240333.0
2017-08-03 15:30:00,31.05,31.06,30.85,31.02,444225.0,24.9612,24.9693,24.8005,24.9371,444225.0
2017-08-04 09:30:00,31.15,31.58,31.0,31.52,118335.0,25.0416,25.3873,24.921,25.3391,118335.0
2017-08-04 10:00:00,31.51,31.78,31.43,31.75,146595.0,25.331,25.5481,25.2667,25.524,146595.0
2017-08-04 10:30:00,31.75,31.81,31.44,31.53,150300.0,25.524,25.5722,25.2748,25.3471,150300.0
2017-08-04 11:00:00,31.54,31.63,31.4,31.55,88929.0,25.3552,25.4275,25.2426,25.3632,88929.0
2017-08-04 11:30:00,31.55,31.55,31.43,31.47,67723.0,25.3632,25.3632,25.2667,25.2989,67723.0
2017-08-04 12:00:00,31.47,31.57,31.46,31.56,68839.0,25.2989,25.3793,25.2908,25.3712,68839.0
2017-08-04 12:30:00,31.56,31.62,31.47,31.6,107685.0,25.3712,25.4195,25.2989,25.4034,107685.0
2017-08-04 13:00:00,31.6,31.63,31.53,31.56,54893.0,25.4034,25.4275,25.3471,25.3712,54893.0
2017-08-04 13:30:00,31.56,31.63,31.53,31.59,80466.0,25.3712,25.4275,25.3471,25.3954,80466.0
2017-08-04 14:00:00,31.6,31.6,31.46,31.5,91466.0,25.4034,25.4034,25.2908,25.323,91466.0
2017-08-04 14:30:00,31.49,31.51,31.45,31.46,129764.0,25.315,25.331,25.2828,25.2908,129764.0
2017-08-04 15:00:00,31.45,31.47,31.29,31.34,92589.0,25.2828,25.2989,25.1542,25.1944,92589.0
2017-08-04 15:30:00,31.34,31.34,31.23,31.3,319176.0,25.1944,25.1944,25.1059,25.1622,319176.0
2017-08-07 09:30:00,31.37,31.64,31.35,31.62,72763.0,25.2185,25.4355,25.2024,25.4195,72763.0
2017-08-07 10:00:00,31.61,31.64,31.45,31.52,168669.0,25.4114,25.4355,25.2828,25.3391,168669.0
2017-08-07 10:30:00,31.52,31.52,31.4,31.41,107079.0,25.3391,25.3391,25.2426,25.2506,107079.0
2017-08-07 11:00:00,31.41,31.48,31.33,31.33,60830.0,25.2506,25.3069,25.1863,25.1863,60830.0
2017-08-07 11:30:00,31.33,31.47,31.33,31.41,57308.0,25.1863,25.2989,25.1863,25.2506,57308.0
2017-08-07 12:00:00,31.41,31.43,31.32,31.38,35881.0,25.2506,25.2667,25.1783,25.2265,35881.0
2017-08-07 12:30:00,31.38,31.4,31.27,31.34,45222.0,25.2265,25.2426,25.1381,25.1944,45222.0
2017-08-07 13:00:00,31.34,31.36,31.2,31.22,47430.0,25.1944,25.2105,25.0818,25.0979,47430.0
2017-08-07 13:30:00,31.24,31.25,31.09,31.15,65672.0,25.114,25.122,24.9934,25.0416,65672.0
2017-08-07 14:00:00,31.16,31.19,31.15,31.17,52836.0,25.0497,25.0738,25.0416,25.0577,52836.0
2017-08-07 14:30:00,31.18,31.23,31.17,31.17,60105.0,25.0658,25.1059,25.0577,25.0577,60105.0
2017-08-07 15:00:00,31.17,31.19,31.09,31.1,85219.0,25.0577,25.0738,24.9934,25.0014,85219.0
2017-08-07 15:30:00,31.1,31.12,31.05,31.11,272879.0,25.0014,25.0175,24.9612,25.0095,272879.0
2017-08-08 09:30:00,30.9,30.93,30.28,30.6,120924.0,25.0053,25.0296,24.5036,24.7626,120924.0
2017-08-08 10:00:00,30.56,30.56,30.44,30.53,32523.0,24.7302,24.7302,24.6331,24.7059,32523.0
2017-08-08 10:30:00,30.5,30.62,30.42,30.62,36009.0,24.6816,24.7787,24.6169,24.7787,36009.0
2017-08-08 11:00:00,30.62,30.67,30.53,30.6,31538.0,24.7787,24.8192,24.7059,24.7626,31538.0
2017-08-08 11:30:00,30.61,30.68,30.6,30.67,25533.0,24.7707,24.8273,24.7626,24.8192,25533.0
2017-08-08 12:00:00,30.66,30.67,30.51,30.52,31338.0,24.8111,24.8192,24.6897,24.6978,31338.0
2017-08-08 12:30:00,30.52,30.52,30.3,30.31,32869.0,24.6978,24.6978,24.5198,24.5279,32869.0
2017-08-08 13:00:00,30.3,30.41,30.26,30.33,58073.0,24.5198,24.6088,24.4874,24.5441,58073.0
2017-08-08 13:30:00,30.33,30.46,30.31,30.41,50139.0,24.5441,24.6493,24.5279,24.6088,50139.0
2017-08-08 14:00:00,30.4,30.4,30.28,30.34,54220.0,24.6007,24.6007,24.5036,24.5522,54220.0
2017-08-08 14:30:00,30.35,30.4,30.34,30.35,55944.0,24.5603,24.6007,24.5522,24.5603,55944.0
2017-08-08 15:00:00,30.35,30.37,30.16,30.21,169004.0,24.5603,24.5764,24.4065,24.447,169004.0
2017-08-08 15:30:00,30.2,30.24,30.12,30.17,182304.0,24.4389,24.4712,24.3741,24.4146,182304.0
2017-08-09 09:30:00,30.0,30.08,29.7,29.88,70292.0,24.277,24.3418,24.0342,24.1799,70292.0
2017-08-09 10:00:00,29.88,29.94,29.82,29.9,37790.0,24.1799,24.2285,24.1314,24.1961,37790.0
2017-08-09 10:30:00,29.9,29.9,29.76,29.78,35990.0,24.1961,24.1961,24.0828,24.099,35990.0
2017-08-09 11:00:00,29.77,29.83,29.58,29.58,44697.0,24.0909,24.1394,23.9371,23.9371,44697.0
2017-08-09 11:30:00,29.58,29.69,29.48,29.69,106125.0,23.9371,24.0262,23.8562,24.0262,106125.0
2017-08-09 12:00:00,29.69,29.71,29.49,29.53,90633.0,24.0262,24.0423,23.8643,23.8967,90633.0
2017-08-09 12:30:00,29.53,29.55,29.5,29.51,60942.0,23.8967,23.9129,23.8724,23.8805,60942.0
2017-08-09 13:00:00,29.52,29.56,29.44,29.54,71761.0,23.8886,23.921,23.8238,23.9048,71761.0
2017-08-09 13:30:00,29.54,29.59,29.48,29.48,91600.0,23.9048,23.9452,23.8562,23.8562,91600.0
2017-08-09 14:00:00,29.49,29.54,29.41,29.46,122996.0,23.8643,23.9048,23.7996,23.84,122996.0
2017-08-09 14:30:00,29.46,29.54,29.34,29.51,172637.0,23.84,23.9048,23.7429,23.8805,172637.0
2017-08-09 15:00:00,29.5,29.53,29.39,29.48,177448.0,23.8724,23.8967,23.7834,23.8562,177448.0
2017-08-09 15:30:00,29.49,29.62,29.48,29.61,298461.0,23.8643,23.9695,23.8562,23.9614,298461.0
2017-08-10 09:30:00,29.43,29.43,29.23,29.41,59264.0,23.8158,23.8158,23.6539,23.7996,59264.0
2017-08-10 10:00:00,29.41,29.41,29.15,29.35,70064.0,23.7996,23.7996,23.5892,23.751,70064.0
2017-08-10 10:30:00,29.35,29.53,29.26,29.52,65394.0,23.751,23.8967,23.6782,23.8886,65394.0
2017-08-10 11:00:00,29.51,29.52,29.25,29.28,94611.0,23.8805,23.8886,23.6701,23.6944,94611.0
2017-08-10 11:30:00,29.3,29.3,29.13,29.15,36147.0,23.7106,23.7106,23.573,23.5892,36147.0
2017-08-10 12:00:00,29.14,29.14,29.01,29.03,35642.0,23.5811,23.5811,23.4759,23.4921,35642.0
2017-08-10 12:30:00,29.04,29.05,28.95,29.01,42073.0,23.5002,23.5082,23.4273,23.4759,42073.0
2017-08-10 13:00:00,29.04,29.08,28.92,28.95,64031.0,23.5002,23.5325,23.403,23.4273,64031.0
2017-08-10 13:30:00,28.95,28.95,28.84,28.87,48851.0,23.4273,23.4273,23.3383,23.3626,48851.0
2017-08-10 14:00:00,28.87,28.99,28.85,28.92,91304.0,23.3626,23.4597,23.3464,23.403,91304.0
2017-08-10 14:30:00,28.92,29.03,28.87,28.88,200724.0,23.403,23.4921,23.3626,23.3707,200724.0
2017-08-10 15:00:00,28.89,28.92,28.71,28.81,143566.0,23.3788,23.403,23.2331,23.314,143566.0
2017-08-10 15:30:00,28.82,28.83,28.53,28.6,761869.0,23.3221,23.3302,23.0874,23.1441,761869.0
2017-08-11 09:30:00,28.47,28.94,28.45,28.74,190151.0,23.0389,23.4192,23.0227,23.2574,190151.0
2017-08-11 10:00:00,28.73,28.99,28.7,28.96,130951.0,23.2493,23.4597,23.225,23.4354,130951.0
2017-08-11 10:30:00,28.96,29.05,28.93,28.99,118898.0,23.4354,23.5082,23.4111,23.4597,118898.0
2017-08-11 11:00:00,28.99,29.03,28.87,28.87,71794.0,23.4597,23.4921,23.3626,23.3626,71794.0
2017-08-11 11:30:00,28.87,29.0,28.85,28.98,92591.0,23.3626,23.4678,23.3464,23.4516,92591.0
2017-08-11 12:00:00,28.98,29.05,28.94,28.98,262056.0,23.4516,23.5082,23.4192,23.4516,262056.0
2017-08-11 12:30:00,28.98,29.03,28.96,28.96,23942.0,23.4516,23.4921,23.4354,23.4354,23942.0
2017-08-11 13:00:00,28.96,29.04,28.91,28.98,72654.0,23.4354,23.5002,23.395,23.4516,72654.0
2017-08-11 13:30:00,28.98,29.06,28.98,29.01,37381.0,23.4516,23.5163,23.4516,23.4759,37381.0
2017-08-11 14:00:00,29.01,29.06,28.99,29.03,84949.0,23.4759,23.5163,23.4597,23.4921,84949.0
2017-08-11 14:30:00,29.03,29.09,28.98,29.07,127408.0,23.4921,23.5406,23.4516,23.5244,127408.0
2017-08-11 15:00:00,29.07,29.17,29.05,29.11,54193.0,23.5244,23.6054,23.5082,23.5568,54193.0
2017-08-11 15:30:00,29.11,29.26,29.1,29.18,267980.0,23.5568,23.6782,23.5487,23.6134,267980.0
2017-08-14 09:30:00,29.5,29.54,29.15,29.36,96132.0,23.8724,23.9048,23.5892,23.7591,96132.0
2017-08-14 10:00:00,29.36,29.37,29.17,29.22,63578.0,23.7591,23.7672,23.6054,23.6458,63578.0
2017-08-14 10:30:00,29.23,29.51,29.23,29.49,75879.0,23.6539,23.8805,23.6539,23.8643,75879.0
2017-08-14 11:00:00,29.5,29.53,29.32,29.41,81835.0,23.8724,23.8967,23.7267,23.7996,81835.0
2017-08-14 11:30:00,29.39,29.44,29.28,29.3,55710.0,23.7834,23.8238,23.6944,23.7106,55710.0
2017-08-14 12:00:00,29.3,29.32,29.22,29.25,26525.0,23.7106,23.7267,23.6458,23.6701,26525.0
2017-08-14 12:30:00,29.26,29.29,29.15,29.16,37925.0,23.6782,23.7025,23.5892,23.5973,37925.0
2017-08-14 13:00:00,29.17,29.29,29.16,29.23,42732.0,23.6054,23.7025,23.5973,23.6539,42732.0
2017-08-14 13:30:00,29.24,29.29,29.2,29.24,45921.0,23.662,23.7025,23.6296,23.662,45921.0
2017-08-14 14:00:00,29.22,29.36,29.21,29.33,99284.0,23.6458,23.7591,23.6377,23.7348,99284.0
2017-08-14 14:30:00,29.34,29.44,29.33,29.42,195197.0,23.7429,23.8238,23.7348,23.8077,195197.0
2017-08-14 15:00:00,29.42,29.54,29.39,29.54,82733.0,23.8077,23.9048,23.7834,23.9048,82733.0
2017-08-14 15:30:00,29.55,29.62,29.47,29.6,370893.0,23.9129,23.9695,23.8481,23.9533,370893.0
2017-08-15 09:30:00,29.75,30.02,29.69,29.99,154091.0,24.0747,24.2932,24.0262,24.2689,154091.0
2017-08-15 10:00:00,29.99,30.35,29.97,30.13,207431.0,24.2689,24.5603,24.2527,24.3822,207431.0
2017-08-15 10:30:00,30.14,30.26,30.08,30.17,152243.0,24.3903,24.4874,24.3418,24.4146,152243.0
2017-08-15 11:00:00,30.17,30.32,30.14,30.31,113211.0,24.4146,24.536,24.3903,24.5279,113211.0
2017-08-15 11:30:00,30.31,30.36,30.25,30.3,106271.0,24.5279,24.5683,24.4793,24.5198,106271.0
2017-08-15 12:00:00,30.31,30.38,30.29,30.34,141532.0,24.5279,24.5845,24.5117,24.5522,141532.0
2017-08-15 12:30:00,30.33,30.38,30.31,30.36,112862.0,24.5441,24.5845,24.5279,24.5683,112862.0
2017-08-15 13:00:00,30.36,30.36,30.19,30.2,81098.0,24.5683,24.5683,24.4308,24.4389,81098.0
2017-08-15 13:30:00,30.2,30.25,30.19,30.19,73235.0,24.4389,24.4793,24.4308,24.4308,73235.0
2017-08-15 14:00:00,30.2,30.24,30.18,30.24,98843.0,24.4389,24.4712,24.4227,24.4712,98843.0
2017-08-15 14:30:00,30.24,30.35,30.23,30.35,223867.0,24.4712,24.5603,24.4631,24.5603,223867.0
2017-08-15 15:00:00,30.35,30.56,30.33,30.55,323446.0,24.5603,24.7302,24.5441,24.7221,323446.0
2017-08-15 15:30:00,30.55,30.64,30.46,30.49,701204.0,24.7221,24.7949,24.6493,24.6735,701204.0
2017-08-16 09:30:00,30.65,30.65,30.21,30.26,97164.0,24.803,24.803,24.447,24.4874,97164.0
2017-08-16 10:00:00,30.25,30.45,30.24,30.4,41932.0,24.4793,24.6412,24.4712,24.6007,41932.0
2017-08-16 10:30:00,30.4,30.46,30.38,30.43,44592.0,24.6007,24.6493,24.5845,24.625,44592.0
2017-08-16 11:00:00,30.45,30.49,30.37,30.44,105275.0,24.6412,24.6735,24.5764,24.6331,105275.0
2017-08-16 11:30:00,30.45,30.45,30.37,30.42,33705.0,24.6412,24.6412,24.5764,24.6169,33705.0
2017-08-16 12:00:00,30.42,30.42,30.35,30.36,24987.0,24.6169,24.6169,24.5603,24.5683,24987.0
2017-08-16 12:30:00,30.36,30.39,30.33,30.36,44643.0,24.5683,24.5926,24.5441,24.5683,44643.0
2017-08-16 13:00:00,30.36,30.45,30.31,30.38,79089.0,24.5683,24.6412,24.5279,24.5845,79089.0
2017-08-16 13:30:00,30.38,30.4,30.34,30.37,58045.0,24.5845,24.6007,24.5522,24.5764,58045.0
2017-08-16 14:00:00,30.36,30.41,30.33,30.38,55646.0,24.5683,24.6088,24.5441,24.5845,55646.0
2017-08-16 14:30:00,30.37,30.42,30.34,30.4,42995.0,24.5764,24.6169,24.5522,24.6007,42995.0
2017-08-16 15:00:00,30.4,30.59,30.4,30.59,93681.0,24.6007,24.7545,24.6007,24.7545,93681.0
2017-08-16 15:30:00,30.58,30.61,30.53,30.58,203629.0,24.7464,24.7707,24.7059,24.7464,203629.0
2017-08-17 09:30:00,30.4,30.57,30.38,30.51,30105.0,24.6007,24.7383,24.5845,24.6897,30105.0
2017-08-17 10:00:00,30.55,30.56,30.26,30.34,36219.0,24.7221,24.7302,24.4874,24.5522,36219.0
2017-08-17 10:30:00,30.35,30.45,30.26,30.38,36287.0,24.5603,24.6412,24.4874,24.5845,36287.0
2017-08-17 11:00:00,30.37,30.48,30.33,30.39,43404.0,24.5764,24.6655,24.5441,24.5926,43404.0
2017-08-17 11:30:00,30.38,30.46,30.34,30.35,36960.0,24.5845,24.6493,24.5522,24.5603,36960.0
2017-08-17 12:00:00,30.36,30.39,30.2,30.22,53733.0,24.5683,24.5926,24.4389,24.4551,53733.0
2017-08-17 12:30:00,30.23,30.23,30.03,30.05,43282.0,24.4631,24.4631,24.3013,24.3175,43282.0
2017-08-17 13:00:00,30.04,30.04,29.9,29.94,56787.0,24.3094,24.3094,24.1961,24.2285,56787.0
2017-08-17 13:30:00,29.95,30.03,29.95,29.99,46807.0,24.2366,24.3013,24.2366,24.2689,46807.0
2017-08-17 14:00:00,29.99,30.0,29.81,29.88,60261.0,24.2689,24.277,24.1233,24.1799,60261.0
2017-08-17 14:30:00,29.88,29.88,29.73,29.79,54114.0,24.1799,24.1799,24.0585,24.1071,54114.0
2017-08-17 15:00:00,29.8,29.8,29.67,29.69,69891.0,24.1152,24.1152,24.01,24.0262,69891.0
2017-08-17 15:30:00,29.68,29.8,29.58,29.63,408331.0,24.0181,24.1152,23.9371,23.9776,408331.0
2017-08-18 09:30:00,29.58,29.65,29.41,29.46,51373.0,23.9371,23.9938,23.7996,23.84,51373.0
2017-08-18 10:00:00,29.47,29.69,29.41,29.55,43835.0,23.8481,24.0262,23.7996,23.9129,43835.0
2017-08-18 10:30:00,29.52,29.66,29.48,29.65,34654.0,23.8886,24.0019,23.8562,23.9938,34654.0
2017-08-18 11:00:00,29.65,29.86,29.64,29.82,47938.0,23.9938,24.1637,23.9857,24.1314,47938.0
2017-08-18 11:30:00,29.83,30.04,29.83,30.03,48993.0,24.1394,24.3094,24.1394,24.3013,48993.0
2017-08-18 12:00:00,30.01,30.05,29.95,30.03,48588.0,24.2851,24.3175,24.2366,24.3013,48588.0
2017-08-18 12:30:00,30.04,30.13,30.01,30.06,42489.0,24.3094,24.3822,24.2851,24.3256,42489.0
2017-08-18 13:00:00,30.08,30.09,29.99,30.01,34630.0,24.3418,24.3499,24.2689,24.2851,34630.0
2017-08-18 13:30:00,30.02,30.04,29.94,29.98,95755.0,24.2932,24.3094,24.2285,24.2608,95755.0
2017-08-18 14:00:00,29.99,30.08,29.97,30.08,65129.0,24.2689,24.3418,24.2527,24.3418,65129.0
2017-08-18 14:30:00,30.07,30.1,30.03,30.06,61725.0,24.3337,24.3579,24.3013,24.3256,61725.0
2017-08-18 15:00:00,30.05,30.13,30.04,30.11,112330.0,24.3175,24.3822,24.3094,24.366,112330.0
2017-08-18 15:30:00,30.12,30.16,30.0,30.01,532384.0,24.3741,24.4065,24.277,24.2851,532384.0
2017-08-21 09:30:00,30.02,30.19,29.93,30.04,87174.0,24.2932,24.4308,24.2204,24.3094,87174.0
2017-08-21 10:00:00,30.05,30.23,30.02,30.18,56609.0,24.3175,24.4631,24.2932,24.4227,56609.0
2017-08-21 10:30:00,30.19,30.29,30.09,30.26,54777.0,24.4308,24.5117,24.3499,24.4874,54777.0
2017-08-21 11:00:00,30.27,30.3,30.14,30.23,60373.0,24.4955,24.5198,24.3903,24.4631,60373.0
2017-08-21 11:30:00,30.23,30.29,30.18,30.2,51475.0,24.4631,24.5117,24.4227,24.4389,51475.0
2017-08-21 12:00:00,30.2,30.24,30.15,30.22,39573.0,24.4389,24.4712,24.3984,24.4551,39573.0
2017-08-21 12:30:00,30.22,30.42,30.22,30.37,139487.0,24.4551,24.6169,24.4551,24.5764,139487.0
2017-08-21 13:00:00,30.37,30.39,30.3,30.34,38746.0,24.5764,24.5926,24.5198,24.5522,38746.0
2017-08-21 13:30:00,30.34,30.38,30.21,30.24,87308.0,24.5522,24.5845,24.447,24.4712,87308.0
2017-08-21 14:00:00,30.24,30.27,30.14,30.2,41257.0,24.4712,24.4955,24.3903,24.4389,41257.0
2017-08-21 14:30:00,30.21,30.23,30.14,30.2,60974.0,24.447,24.4631,24.3903,24.4389,60974.0
2017-08-21 15:00:00,30.21,30.3,30.2,30.3,88136.0,24.447,24.5198,24.4389,24.5198,88136.0
2017-08-21 15:30:00,30.3,30.42,30.29,30.38,286265.0,24.5198,24.6169,24.5117,24.5845,286265.0
2017-08-22 09:30:00,30.61,30.67,30.42,30.52,48165.0,24.7707,24.8192,24.6169,24.6978,48165.0
2017-08-22 10:00:00,30.53,30.66,30.49,30.64,33827.0,24.7059,24.8111,24.6735,24.7949,33827.0
2017-08-22 10:30:00,30.64,30.71,30.58,30.67,69745.0,24.7949,24.8516,24.7464,24.8192,69745.0
2017-08-22 11:00:00,30.66,30.66,30.55,30.6,24821.0,24.8111,24.8111,24.7221,24.7626,24821.0
2017-08-22 11:30:00,30.6,30.68,30.58,30.58,70733.0,24.7626,24.8273,24.7464,24.7464,70733.0
2017-08-22 12:00:00,30.59,30.62,30.49,30.56,32683.0,24.7545,24.7787,24.6735,24.7302,32683.0
2017-08-22 12:30:00,30.55,30.58,30.5,30.56,54728.0,24.7221,24.7464,24.6816,24.7302,54728.0
2017-08-22 13:00:00,30.57,30.6,30.47,30.47,45103.0,24.7383,24.7626,24.6574,24.6574,45103.0
2017-08-22 13:30:00,30.48,30.55,30.45,30.46,52287.0,24.6655,24.7221,24.6412,24.6493,52287.0
2017-08-22 14:00:00,30.46,30.65,30.45,30.62,183008.0,24.6493,24.803,24.6412,24.7787,183008.0
2017-08-22 14:30:00,30.62,30.66,30.57,30.59,47136.0,24.7787,24.8111,24.7383,24.7545,47136.0
2017-08-22 15:00:00,30.59,30.61,30.53,30.54,60342.0,24.7545,24.7707,24.7059,24.714,60342.0
2017-08-22 15:30:00,30.53,30.65,30.52,30.6,218005.0,24.7059,24.803,24.6978,24.7626,218005.0
2017-08-23 09:30:00,30.29,30.55,30.06,30.52,77087.0,24.5117,24.7221,24.3256,24.6978,77087.0
2017-08-23 10:00:00,30.5,30.62,30.47,30.49,52521.0,24.6816,24.7787,24.6574,24.6735,52521.0
2017-08-23 10:30:00,30.52,30.54,30.42,30.42,32828.0,24.6978,24.714,24.6169,24.6169,32828.0
2017-08-23 11:00:00,30.43,30.45,30.23,30.32,62433.0,24.625,24.6412,24.4631,24.536,62433.0
2017-08-23 11:30:00,30.33,30.33,30.24,30.28,68179.0,24.5441,24.5441,24.4712,24.5036,68179.0
2017-08-23 12:00:00,30.28,30.28,30.16,30.19,119892.0,24.5036,24.5036,24.4065,24.4308,119892.0
2017-08-23 12:30:00,30.19,30.25,30.16,30.16,34310.0,24.4308,24.4793,24.4065,24.4065,34310.0
2017-08-23 13:00:00,30.17,30.22,30.15,30.2,33729.0,24.4146,24.4551,24.3984,24.4389,33729.0
2017-08-23 13:30:00,30.19,30.2,30.13,30.14,88029.0,24.4308,24.4389,24.3822,24.3903,88029.0
2017-08-23 14:00:00,30.15,30.21,30.13,30.15,61775.0,24.3984,24.447,24.3822,24.3984,61775.0
2017-08-23 14:30:00,30.16,30.17,30.14,30.15,95167.0,24.4065,24.4146,24.3903,24.3984,95167.0
2017-08-23 15:00:00,30.15,30.19,30.11,30.18,90733.0,24.3984,24.4308,24.366,24.4227,90733.0
2017-08-23 15:30:00,30.18,30.19,30.08,30.08,173958.0,24.4227,24.4308,24.3418,24.3418,173958.0
2017-08-24 09:30:00,30.2,30.2,29.92,29.96,57192.0,24.4389,24.4389,24.2123,24.2446,57192.0
2017-08-24 10:00:00,29.96,30.26,29.96,30.21,32693.0,24.2446,24.4874,24.2446,24.447,32693.0
2017-08-24 10:30:00,30.22,30.25,30.02,30.02,94350.0,24.4551,24.4793,24.2932,24.2932,94350.0
2017-08-24 11:00:00,30.03,30.1,29.95,29.99,71006.0,24.3013,24.3579,24.2366,24.2689,71006.0
2017-08-24 11:30:00,29.97,30.12,29.84,30.12,82163.0,24.2527,24.3741,24.1475,24.3741,82163.0
2017-08-24 12:00:00,30.12,30.18,30.02,30.13,111169.0,24.3741,24.4227,24.2932,24.3822,111169.0
2017-08-24 12:30:00,30.15,30.19,30.07,30.08,33428.0,24.3984,24.4308,24.3337,24.3418,33428.0
2017-08-24 13:00:00,30.06,30.11,30.01,30.07,31706.0,24.3256,24.366,24.2851,24.3337,31706.0
2017-08-24 13:30:00,30.07,30.07,30.0,30.0,37419.0,24.3337,24.3337,24.277,24.277,37419.0
2017-08-24 14:00:00,30.0,30.09,29.97,30.08,65651.0,24.277,24.3499,24.2527,24.3418,65651.0
2017-08-24 14:30:00,30.07,30.13,30.06,30.12,55482.0,24.3337,24.3822,24.3256,24.3741,55482.0
2017-08-24 15:00:00,30.11,30.12,29.95,29.96,94616.0,24.366,24.3741,24.2366,24.2446,94616.0
2017-08-24 15:30:00,29.97,30.03,29.92,29.92,350617.0,24.2527,24.3013,24.2123,24.2123,350617.0
2017-08-25 09:30:00,30.23,30.26,29.92,29.92,34997.0,24.4631,24.4874,24.2123,24.2123,34997.0
2017-08-25 10:00:00,29.92,30.05,29.89,29.95,27144.0,24.2123,24.3175,24.188,24.2366,27144.0
2017-08-25 10:30:00,29.94,29.95,29.75,29.88,36500.0,24.2285,24.2366,24.0747,24.1799,36500.0
2017-08-25 11:00:00,29.86,29.86,29.69,29.7,57909.0,24.1637,24.1637,24.0262,24.0342,57909.0
2017-08-25 11:30:00,29.7,29.8,29.66,29.69,72026.0,24.0342,24.1152,24.0019,24.0262,72026.0
2017-08-25 12:00:00,29.68,29.78,29.68,29.76,114957.0,24.0181,24.099,24.0181,24.0828,114957.0
2017-08-25 12:30:00,29.77,29.77,29.7,29.7,41519.0,24.0909,24.0909,24.0342,24.0342,41519.0
2017-08-25 13:00:00,29.71,29.73,29.7,29.71,34414.0,24.0423,24.0585,24.0342,24.0423,34414.0
2017-08-25 13:30:00,29.7,29.75,29.7,29.74,40516.0,24.0342,24.0747,24.0342,24.0666,40516.0
2017-08-25 14:00:00,29.75,29.93,29.75,29.87,65247.0,24.0747,24.2204,24.0747,24.1718,65247.0
2017-08-25 14:30:00,29.87,29.95,29.86,29.94,53659.0,24.1718,24.2366,24.1637,24.2285,53659.0
2017-08-25 15:00:00,29.94,30.0,29.92,30.0,68824.0,24.2285,24.277,24.2123,24.277,68824.0
2017-08-25 15:30:00,30.0,30.04,29.94,29.98,320235.0,24.277,24.3094,24.2285,24.2608,320235.0
2017-08-28 09:30:00,30.16,30.99,30.14,30.99,261167.0,24.4065,25.0782,24.3903,25.0782,261167.0
2017-08-28 10:00:00,30.97,31.13,30.59,30.68,179259.0,25.062,25.1915,24.7545,24.8273,179259.0
2017-08-28 10:30:00,30.68,30.93,30.56,30.89,148248.0,24.8273,25.0296,24.7302,24.9972,148248.0
2017-08-28 11:00:00,30.89,31.04,30.79,31.01,129019.0,24.9972,25.1186,24.9163,25.0943,129019.0
2017-08-28 11:30:00,31.01,31.14,30.98,31.09,95927.0,25.0943,25.1995,25.0701,25.1591,95927.0
2017-08-28 12:00:00,31.08,31.11,30.9,30.92,88082.0,25.151,25.1753,25.0053,25.0215,88082.0
2017-08-28 12:30:00,30.91,30.93,30.75,30.78,88166.0,25.0134,25.0296,24.8839,24.9082,88166.0
2017-08-28 13:00:00,30.78,30.78,30.69,30.77,70990.0,24.9082,24.9082,24.8354,24.9001,70990.0
2017-08-28 13:30:00,30.77,30.79,30.57,30.63,116283.0,24.9001,24.9163,24.7383,24.7868,116283.0
2017-08-28 14:00:00,30.63,30.77,30.62,30.7,48775.0,24.7868,24.9001,24.7787,24.8435,48775.0
2017-08-28 14:30:00,30.7,30.8,30.68,30.75,135557.0,24.8435,24.9244,24.8273,24.8839,135557.0
2017-08-28 15:00:00,30.75,30.88,30.75,30.84,83337.0,24.8839,24.9891,24.8839,24.9568,83337.0
2017-08-28 15:30:00,30.85,30.92,30.81,30.84,324941.0,24.9649,25.0215,24.9325,24.9568,324941.0
2017-08-29 09:30:00,30.47,30.73,30.33,30.59,89693.0,24.6574,24.8678,24.5441,24.7545,89693.0
2017-08-29 10:00:00,30.59,30.68,30.54,30.67,101780.0,24.7545,24.8273,24.714,24.8192,101780.0
2017-08-29 10:30:00,30.67,30.76,30.56,30.59,66767.0,24.8192,24.892,24.7302,24.7545,66767.0
2017-08-29 11:00:00,30.6,30.64,30.55,30.62,55215.0,24.7626,24.7949,24.7221,24.7787,55215.0
2017-08-29 11:30:00,30.63,30.72,30.6,30.63,59658.0,24.7868,24.8597,24.7626,24.7868,59658.0
2017-08-29 12:00:00,30.62,30.72,30.62,30.71,37959.0,24.7787,24.8597,24.7787,24.8516,37959.0
2017-08-29 12:30:00,30.7,30.92,30.68,30.89,70447.0,24.8435,25.0215,24.8273,24.9972,70447.0
2017-08-29 13:00:00,30.89,30.99,30.88,30.89,76481.0,24.9972,25.0782,24.9891,24.9972,76481.0
2017-08-29 13:30:00,30.88,30.89,30.79,30.81,55859.0,24.9891,24.9972,24.9163,24.9325,55859.0
2017-08-29 14:00:00,30.8,30.88,30.78,30.85,69898.0,24.9244,24.9891,24.9082,24.9649,69898.0
2017-08-29 14:30:00,30.86,30.87,30.78,30.87,65184.0,24.973,24.9811,24.9082,24.9811,65184.0
2017-08-29 15:00:00,30.86,30.89,30.85,30.87,94132.0,24.973,24.9972,24.9649,24.9811,94132.0
2017-08-29 15:30:00,30.87,30.96,30.84,30.91,242237.0,24.9811,25.0539,24.9568,25.0134,242237.0
2017-08-30 09:30:00,30.84,31.3,30.75,31.27,94863.0,24.9568,25.329,24.8839,25.3047,94863.0
2017-08-30 10:00:00,31.26,31.69,31.2,31.58,164468.0,25.2967,25.6446,25.2481,25.5556,164468.0
2017-08-30 10:30:00,31.58,31.73,31.52,31.63,124976.0,25.5556,25.677,25.5071,25.5961,124976.0
2017-08-30 11:00:00,31.62,31.8,31.62,31.76,129478.0,25.588,25.7336,25.588,25.7013,129478.0
2017-08-30 11:30:00,31.76,31.87,31.66,31.83,96320.0,25.7013,25.7903,25.6203,25.7579,96320.0
2017-08-30 12:00:00,31.83,31.97,31.78,31.92,84047.0,25.7579,25.8712,25.7175,25.8307,84047.0
2017-08-30 12:30:00,31.93,32.05,31.91,32.0,82349.0,25.8388,25.9359,25.8227,25.8955,82349.0
2017-08-30 13:00:00,32.0,32.03,31.94,32.02,63687.0,25.8955,25.9198,25.8469,25.9117,63687.0
2017-08-30 13:30:00,32.03,32.1,31.89,31.9,257921.0,25.9198,25.9764,25.8065,25.8146,257921.0
2017-08-30 14:00:00,31.91,31.92,31.67,31.77,119516.0,25.8227,25.8307,25.6284,25.7094,119516.0
2017-08-30 14:30:00,31.77,31.9,31.69,31.83,308108.0,25.7094,25.8146,25.6446,25.7579,308108.0
2017-08-30 15:00:00,31.83,31.99,31.78,31.97,157948.0,25.7579,25.8874,25.7175,25.8712,157948.0
2017-08-30 15:30:00,31.98,32.09,31.97,32.06,588265.0,25.8793,25.9683,25.8712,25.944,588265.0
2017-08-31 09:30:00,32.31,32.47,32.09,32.38,113998.0,26.1463,26.2758,25.9683,26.203,113998.0
2017-08-31 10:00:00,32.39,32.44,32.28,32.3,94946.0,26.2111,26.2515,26.1221,26.1383,94946.0
2017-08-31 10:30:00,32.32,32.36,32.14,32.17,128553.0,26.1544,26.1868,26.0088,26.0331,128553.0
2017-08-31 11:00:00,32.17,32.27,32.12,32.24,70718.0,26.0331,26.114,25.9926,26.0897,70718.0
2017-08-31 11:30:00,32.25,32.39,32.23,32.28,58778.0,26.0978,26.2111,26.0816,26.1221,58778.0
2017-08-31 12:00:00,32.29,32.29,32.19,32.25,38005.0,26.1302,26.1302,26.0492,26.0978,38005.0
2017-08-31 12:30:00,32.26,32.3,32.24,32.28,44846.0,26.1059,26.1383,26.0897,26.1221,44846.0
2017-08-31 13:00:00,32.27,32.37,32.27,32.27,38583.0,26.114,26.1949,26.114,26.114,38583.0
2017-08-31 13:30:00,32.28,32.28,32.11,32.24,68487.0,26.1221,26.1221,25.9845,26.0897,68487.0
2017-08-31 14:00:00,32.24,32.28,32.22,32.25,42912.0,26.0897,26.1221,26.0735,26.0978,42912.0
2017-08-31 14:30:00,32.28,32.33,32.24,32.29,49028.0,26.1221,26.1625,26.0897,26.1302,49028.0
2017-08-31 15:00:00,32.28,32.31,32.27,32.29,63350.0,26.1221,26.1463,26.114,26.1302,63350.0
2017-08-31 15:30:00,32.29,32.32,32.14,32.22,384162.0,26.1302,26.1544,26.0088,26.0735,384162.0
2017-09-01 09:30:00,32.44,32.44,31.91,32.15,149099.0,26.2515,26.2515,25.8227,26.0169,149099.0
2017-09-01 10:00:00,32.15,32.42,32.15,32.29,79313.0,26.0169,26.2354,26.0169,26.1302,79313.0
2017-09-01 10:30:00,32.29,32.37,32.12,32.23,84541.0,26.1302,26.1949,25.9926,26.0816,84541.0
2017-09-01 11:00:00,32.23,32.25,32.05,32.16,73830.0,26.0816,26.0978,25.9359,26.025,73830.0
2017-09-01 11:30:00,32.17,32.27,32.14,32.22,106260.0,26.0331,26.114,26.0088,26.0735,106260.0
2017-09-01 12:00:00,32.22,32.26,32.18,32.19,91104.0,26.0735,26.1059,26.0411,26.0492,91104.0
2017-09-01 12:30:00,32.2,32.23,32.11,32.22,82930.0,26.0573,26.0816,25.9845,26.0735,82930.0
2017-09-01 13:00:00,32.22,32.25,32.19,32.22,97210.0,26.0735,26.0978,26.0492,26.0735,97210.0
2017-09-01 13:30:00,32.22,32.26,32.09,32.1,143977.0,26.0735,26.1059,25.9683,25.9764,143977.0
2017-09-01 14:00:00,32.1,32.22,32.09,32.19,64949.0,25.9764,26.0735,25.9683,26.0492,64949.0
2017-09-01 14:30:00,32.2,32.2,32.13,32.17,50717.0,26.0573,26.0573,26.0007,26.0331,50717.0
2017-09-01 15:00:00,32.16,32.17,32.09,32.1,57430.0,26.025,26.0331,25.9683,25.9764,57430.0
2017-09-01 15:30:00,32.1,32.1,32.03,32.03,208136.0,25.9764,25.9764,25.9198,25.9198,208136.0
2017-09-05 09:30:00,31.9,32.18,31.72,31.72,81319.0,25.8146,26.0411,25.6689,25.6689,81319.0
2017-09-05 10:00:00,31.72,31.72,31.38,31.38,91394.0,25.6689,25.6689,25.3938,25.3938,91394.0
2017-09-05 10:30:00,31.38,31.5,31.21,31.45,92794.0,25.3938,25.4909,25.2562,25.4504,92794.0
2017-09-05 11:00:00,31.46,31.48,31.22,31.32,67190.0,25.4585,25.4747,25.2643,25.3452,67190.0
2017-09-05 11:30:00,31.32,31.36,31.27,31.27,43476.0,25.3452,25.3776,25.3047,25.3047,43476.0
2017-09-05 12:00:00,31.26,31.26,31.06,31.18,197471.0,25.2967,25.2967,25.1348,25.2319,197471.0
2017-09-05 12:30:00,31.16,31.25,31.13,31.23,86198.0,25.2157,25.2886,25.1915,25.2724,86198.0
2017-09-05 13:00:00,31.23,31.24,30.95,31.09,146583.0,25.2724,25.2805,25.0458,25.1591,146583.0
2017-09-05 13:30:00,31.1,31.26,31.1,31.23,54849.0,25.1672,25.2967,25.1672,25.2724,54849.0
2017-09-05 14:00:00,31.24,31.25,31.19,31.24,52761.0,25.2805,25.2886,25.24,25.2805,52761.0
2017-09-05 14:30:00,31.24,31.27,31.16,31.24,135085.0,25.2805,25.3047,25.2157,25.2805,135085.0
2017-09-05 15:00:00,31.25,31.4,31.2,31.38,102942.0,25.2886,25.4099,25.2481,25.3938,102942.0
2017-09-05 15:30:00,31.39,31.44,31.32,31.36,354079.0,25.4019,25.4423,25.3452,25.3776,354079.0
2017-09-06 09:30:00,32.05,32.06,31.34,31.38,236472.0,25.9359,25.944,25.3614,25.3938,236472.0
2017-09-06 10:00:00,31.4,31.51,31.25,31.44,159238.0,25.4099,25.499,25.2886,25.4423,159238.0
2017-09-06 10:30:00,31.46,31.46,31.28,31.34,73800.0,25.4585,25.4585,25.3128,25.3614,73800.0
2017-09-06 11:00:00,31.34,31.35,31.04,31.15,66042.0,25.3614,25.3695,25.1186,25.2076,66042.0
2017-09-06 11:30:00,31.14,31.3,31.1,31.29,67100.0,25.1995,25.329,25.1672,25.3209,67100.0
2017-09-06 12:00:00,31.31,31.48,31.28,31.34,158299.0,25.3371,25.4747,25.3128,25.3614,158299.0
2017-09-06 12:30:00,31.34,31.36,31.2,31.22,92562.0,25.3614,25.3776,25.2481,25.2643,92562.0
2017-09-06 13:00:00,31.22,31.31,31.2,31.26,69834.0,25.2643,25.3371,25.2481,25.2967,69834.0
2017-09-06 13:30:00,31.28,31.36,31.28,31.32,28744.0,25.3128,25.3776,25.3128,25.3452,28744.0
2017-09-06 14:00:00,31.3,31.36,31.29,31.32,168929.0,25.329,25.3776,25.3209,25.3452,168929.0
2017-09-06 14:30:00,31.33,31.35,31.29,31.29,62413.0,25.3533,25.3695,25.3209,25.3209,62413.0
2017-09-06 15:00:00,31.29,31.31,31.19,31.21,147769.0,25.3209,25.3371,25.24,25.2562,147769.0
2017-09-06 15:30:00,31.21,31.22,31.04,31.07,369419.0,25.2562,25.2643,25.1186,25.1429,369419.0
2017-09-07 09:30:00,31.02,31.06,30.6,30.74,116637.0,25.1024,25.1348,24.7626,24.8759,116637.0
2017-09-07 10:00:00,30.73,30.74,30.51,30.66,265166.0,24.8678,24.8759,24.6897,24.8111,265166.0
2017-09-07 10:30:00,30.65,30.8,30.63,30.76,87121.0,24.803,24.9244,24.7868,24.892,87121.0
2017-09-07 11:00:00,30.76,30.84,30.68,30.68,160776.0,24.892,24.9568,24.8273,24.8273,160776.0
2017-09-07 11:30:00,30.7,30.84,30.63,30.69,197101.0,24.8435,24.9568,24.7868,24.8354,197101.0
2017-09-07 12:00:00,30.68,30.84,30.64,30.77,39721.0,24.8273,24.9568,24.7949,24.9001,39721.0
2017-09-07 12:30:00,30.76,30.9,30.76,30.89,43876.0,24.892,25.0053,24.892,24.9972,43876.0
2017-09-07 13:00:00,30.88,30.93,30.87,30.93,37427.0,24.9891,25.0296,24.9811,25.0296,37427.0
2017-09-07 13:30:00,30.92,30.93,30.85,30.88,75659.0,25.0215,25.0296,24.9649,24.9891,75659.0
2017-09-07 14:00:00,30.89,30.93,30.85,30.91,124660.0,24.9972,25.0296,24.9649,25.0134,124660.0
2017-09-07 14:30:00,30.91,30.93,30.83,30.84,66588.0,25.0134,25.0296,24.9487,24.9568,66588.0
2017-09-07 15:00:00,30.85,30.89,30.8,30.83,84890.0,24.9649,24.9972,24.9244,24.9487,84890.0
2017-09-07 15:30:00,30.83,30.89,30.76,30.87,304369.0,24.9487,24.9972,24.892,24.9811,304369.0
2017-09-08 09:30:00,30.76,30.8,30.2,30.72,118596.0,24.892,24.9244,24.4389,24.8597,118596.0
2017-09-08 10:00:00,30.73,30.81,30.63,30.66,84156.0,24.8678,24.9325,24.7868,24.8111,84156.0
2017-09-08 10:30:00,30.68,30.71,30.56,30.62,79061.0,24.8273,24.8516,24.7302,24.7787,79061.0
2017-09-08 11:00:00,30.63,30.78,30.62,30.76,40249.0,24.7868,24.9082,24.7787,24.892,40249.0
2017-09-08 11:30:00,30.77,30.81,30.73,30.73,49637.0,24.9001,24.9325,24.8678,24.8678,49637.0
2017-09-08 12:00:00,30.73,30.89,30.72,30.75,104564.0,24.8678,24.9972,24.8597,24.8839,104564.0
2017-09-08 12:30:00,30.75,30.85,30.75,30.76,50001.0,24.8839,24.9649,24.8839,24.892,50001.0
2017-09-08 13:00:00,30.75,30.76,30.59,30.66,50171.0,24.8839,24.892,24.7545,24.8111,50171.0
2017-09-08 13:30:00,30.67,30.73,30.66,30.7,47143.0,24.8192,24.8678,24.8111,24.8435,47143.0
2017-09-08 14:00:00,30.7,30.79,30.69,30.74,52272.0,24.8435,24.9163,24.8354,24.8759,52272.0
2017-09-08 14:30:00,30.75,30.78,30.67,30.73,50194.0,24.8839,24.9082,24.8192,24.8678,50194.0
2017-09-08 15:00:00,30.72,30.75,30.59,30.59,73150.0,24.8597,24.8839,24.7545,24.7545,73150.0
2017-09-08 15:30:00,30.59,30.63,30.54,30.6,263166.0,24.7545,24.7868,24.714,24.7626,263166.0
2017-09-11 09:30:00,30.95,31.34,30.92,31.12,66175.0,25.0458,25.3614,25.0215,25.1834,66175.0
2017-09-11 10:00:00,31.13,31.22,30.99,31.02,72188.0,25.1915,25.2643,25.0782,25.1024,72188.0
2017-09-11 10:30:00,31.03,31.03,30.78,30.8,100010.0,25.1105,25.1105,24.9082,24.9244,100010.0
2017-09-11 11:00:00,30.8,30.86,30.72,30.79,64003.0,24.9244,24.973,24.8597,24.9163,64003.0
2017-09-11 11:30:00,30.79,30.89,30.78,30.89,49930.0,24.9163,24.9972,24.9082,24.9972,49930.0
2017-09-11 12:00:00,30.89,30.95,30.86,30.94,46711.0,24.9972,25.0458,24.973,25.0377,46711.0
2017-09-11 12:30:00,30.94,31.1,30.93,31.08,70539.0,25.0377,25.1672,25.0296,25.151,70539.0
2017-09-11 13:00:00,31.09,31.12,31.05,31.06,35536.0,25.1591,25.1834,25.1267,25.1348,35536.0
2017-09-11 13:30:00,31.06,31.08,31.0,31.04,52567.0,25.1348,25.151,25.0863,25.1186,52567.0
2017-09-11 14:00:00,31.04,31.13,31.02,31.09,49581.0,25.1186,25.1915,25.1024,25.1591,49581.0
2017-09-11 14:30:00,31.1,31.13,31.0,31.05,66082.0,25.1672,25.1915,25.0863,25.1267,66082.0
2017-09-11 15:00:00,31.05,31.06,30.88,30.98,128884.0,25.1267,25.1348,24.9891,25.0701,128884.0
2017-09-11 15:30:00,30.98,31.0,30.75,30.78,515458.0,25.0701,25.0863,24.8839,24.9082,515458.0
2017-09-12 09:30:00,31.02,31.77,31.02,31.72,224315.0,25.1024,25.7094,25.1024,25.6689,224315.0
2017-09-12 10:00:00,31.74,31.88,31.52,31.62,291991.0,25.6851,25.7984,25.5071,25.588,291991.0
2017-09-12 10:30:00,31.61,31.64,31.31,31.34,96944.0,25.5799,25.6042,25.3371,25.3614,96944.0
2017-09-12 11:00:00,31.32,31.37,31.24,31.34,76737.0,25.3452,25.3857,25.2805,25.3614,76737.0
2017-09-12 11:30:00,31.33,31.43,31.26,31.4,114973.0,25.3533,25.4342,25.2967,25.4099,114973.0
2017-09-12 12:00:00,31.4,31.51,31.38,31.5,189569.0,25.4099,25.499,25.3938,25.4909,189569.0
2017-09-12 12:30:00,31.5,31.53,31.44,31.49,57775.0,25.4909,25.5151,25.4423,25.4828,57775.0
2017-09-12 13:00:00,31.5,31.5,31.42,31.46,51437.0,25.4909,25.4909,25.4261,25.4585,51437.0
2017-09-12 13:30:00,31.45,31.62,31.45,31.51,57385.0,25.4504,25.588,25.4504,25.499,57385.0
2017-09-12 14:00:00,31.49,31.49,31.17,31.23,118109.0,25.4828,25.4828,25.2238,25.2724,118109.0
2017-09-12 14:30:00,31.23,31.44,31.22,31.42,82277.0,25.2724,25.4423,25.2643,25.4261,82277.0
2017-09-12 15:00:00,31.42,31.52,31.38,31.52,152570.0,25.4261,25.5071,25.3938,25.5071,152570.0
2017-09-12 15:30:00,31.52,31.52,31.36,31.44,342046.0,25.5071,25.5071,25.3776,25.4423,342046.0
2017-09-13 09:30:00,31.47,31.47,31.19,31.38,64285.0,25.4666,25.4666,25.24,25.3938,64285.0
2017-09-13 10:00:00,31.38,31.47,31.33,31.46,48539.0,25.3938,25.4666,25.3533,25.4585,48539.0
2017-09-13 10:30:00,31.48,31.49,31.3,31.44,51886.0,25.4747,25.4828,25.329,25.4423,51886.0
2017-09-13 11:00:00,31.43,31.53,31.4,31.48,80287.0,25.4342,25.5151,25.4099,25.4747,80287.0
2017-09-13 11:30:00,31.49,31.5,31.44,31.48,68995.0,25.4828,25.4909,25.4423,25.4747,68995.0
2017-09-13 12:00:00,31.47,31.48,31.43,31.46,55360.0,25.4666,25.4747,25.4342,25.4585,55360.0
2017-09-13 12:30:00,31.45,31.47,31.27,31.27,60644.0,25.4504,25.4666,25.3047,25.3047,60644.0
2017-09-13 13:00:00,31.28,31.41,31.28,31.41,66816.0,25.3128,25.418,25.3128,25.418,66816.0
2017-09-13 13:30:00,31.41,31.44,31.36,31.39,35360.0,25.418,25.4423,25.3776,25.4019,35360.0
2017-09-13 14:00:00,31.39,31.39,31.18,31.18,75145.0,25.4019,25.4019,25.2319,25.2319,75145.0
2017-09-13 14:30:00,31.19,31.29,31.15,31.26,70777.0,25.24,25.3209,25.2076,25.2967,70777.0
2017-09-13 15:00:00,31.25,31.36,31.22,31.35,108790.0,25.2886,25.3776,25.2643,25.3695,108790.0
2017-09-13 15:30:00,31.36,31.49,31.36,31.46,503529.0,25.3776,25.4828,25.3776,25.4585,503529.0
2017-09-14 09:30:00,31.5,31.5,31.17,31.17,85706.0,25.4909,25.4909,25.2238,25.2238,85706.0
2017-09-14 10:00:00,31.19,31.21,31.06,31.1,103987.0,25.24,25.2562,25.1348,25.1672,103987.0
2017-09-14 10:30:00,31.1,31.11,31.0,31.05,256427.0,25.1672,25.1753,25.0863,25.1267,256427.0
2017-09-14 11:00:00,31.05,31.11,31.0,31.04,105470.0,25.1267,25.1753,25.0863,25.1186,105470.0
2017-09-14 11:30:00,31.04,31.11,31.01,31.05,48164.0,25.1186,25.1753,25.0943,25.1267,48164.0
2017-09-14 12:00:00,31.06,31.09,30.97,31.01,73969.0,25.1348,25.1591,25.062,25.0943,73969.0
2017-09-14 12:30:00,31.01,31.06,30.96,30.98,75288.0,25.0943,25.1348,25.0539,25.0701,75288.0
2017-09-14 13:00:00,31.0,31.04,30.94,31.0,83183.0,25.0863,25.1186,25.0377,25.0863,83183.0
2017-09-14 13:30:00,31.0,31.06,30.92,31.04,128079.0,25.0863,25.1348,25.0215,25.1186,128079.0
2017-09-14 14:00:00,31.05,31.12,31.0,31.12,69493.0,25.1267,25.1834,25.0863,25.1834,69493.0
2017-09-14 14:30:00,31.12,31.19,31.11,31.16,68037.0,25.1834,25.24,25.1753,25.2157,68037.0
2017-09-14 15:00:00,31.16,31.17,31.06,31.12,65165.0,25.2157,25.2238,25.1348,25.1834,65165.0
2017-09-14 15:30:00,31.12,31.14,31.06,31.1,243626.0,25.1834,25.1995,25.1348,25.1672,243626.0
2017-09-15 09:30:00,31.18,31.3,30.95,31.25,274696.0,25.2319,25.329,25.0458,25.2886,274696.0
2017-09-15 10:00:00,31.25,31.52,31.19,31.42,133015.0,25.2886,25.5071,25.24,25.4261,133015.0
2017-09-15 10:30:00,31.42,31.58,31.37,31.51,80296.0,25.4261,25.5556,25.3857,25.499,80296.0
2017-09-15 11:00:00,31.52,31.85,31.5,31.82,265244.0,25.5071,25.7741,25.4909,25.7498,265244.0
2017-09-15 11:30:00,31.81,31.98,31.79,31.96,112623.0,25.7417,25.8793,25.7255,25.8631,112623.0
2017-09-15 12:00:00,31.96,32.15,31.93,32.12,120639.0,25.8631,26.0169,25.8388,25.9926,120639.0
2017-09-15 12:30:00,32.12,32.18,31.98,32.04,174075.0,25.9926,26.0411,25.8793,25.9279,174075.0
2017-09-15 13:00:00,32.04,32.12,32.01,32.08,59730.0,25.9279,25.9926,25.9036,25.9602,59730.0
2017-09-15 13:30:00,32.09,32.12,31.99,32.01,86296.0,25.9683,25.9926,25.8874,25.9036,86296.0
2017-09-15 14:00:00,32.01,32.07,31.98,32.03,140952.0,25.9036,25.9521,25.8793,25.9198,140952.0
2017-09-15 14:30:00,32.03,32.09,32.01,32.08,81915.0,25.9198,25.9683,25.9036,25.9602,81915.0
2017-09-15 15:00:00,32.09,32.19,32.06,32.17,153312.0,25.9683,26.0492,25.944,26.0331,153312.0
2017-09-15 15:30:00,32.18,32.32,32.13,32.28,546943.0,26.0411,26.1544,26.0007,26.1221,546943.0
2017-09-18 09:30:00,32.4,32.98,32.4,32.95,162354.0,26.2192,26.6885,26.2192,26.6643,162354.0
2017-09-18 10:00:00,32.97,33.18,32.82,32.94,239119.0,26.6804,26.8504,26.5591,26.6562,239119.0
2017-09-18 10:30:00,32.94,33.13,32.91,33.1,128873.0,26.6562,26.8099,26.6319,26.7856,128873.0
2017-09-18 11:00:00,33.11,33.29,33.06,33.26,142751.0,26.7937,26.9394,26.7533,26.9151,142751.0
2017-09-18 11:30:00,33.26,33.27,33.17,33.22,97404.0,26.9151,26.9232,26.8423,26.8828,97404.0
2017-09-18 12:00:00,33.23,33.45,33.21,33.42,247148.0,26.8908,27.0689,26.8747,27.0446,247148.0
2017-09-18 12:30:00,33.43,33.47,33.36,33.41,163983.0,27.0527,27.0851,26.996,27.0365,163983.0
2017-09-18 13:00:00,33.42,33.48,33.34,33.39,203609.0,27.0446,27.0932,26.9799,27.0203,203609.0
2017-09-18 13:30:00,33.38,33.43,33.31,33.34,117015.0,27.0122,27.0527,26.9556,26.9799,117015.0
2017-09-18 14:00:00,33.34,33.35,33.07,33.15,174394.0,26.9799,26.988,26.7614,26.8261,174394.0
2017-09-18 14:30:00,33.15,33.15,32.99,33.12,96382.0,26.8261,26.8261,26.6966,26.8018,96382.0
2017-09-18 15:00:00,33.12,33.37,33.12,33.33,166095.0,26.8018,27.0041,26.8018,26.9718,166095.0
2017-09-18 15:30:00,33.34,33.48,33.31,33.46,790837.0,26.9799,27.0932,26.9556,27.077,790837.0
2017-09-19 09:30:00,33.5,33.5,32.98,33.38,281663.0,27.1093,27.1093,26.6885,27.0122,281663.0
2017-09-19 10:00:00,33.37,33.58,33.28,33.47,125031.0,27.0041,27.1741,26.9313,27.0851,125031.0
2017-09-19 10:30:00,33.46,33.57,33.41,33.46,100618.0,27.077,27.166,27.0365,27.077,100618.0
2017-09-19 11:00:00,33.46,33.63,33.34,33.59,93003.0,27.077,27.2145,26.9799,27.1822,93003.0
2017-09-19 11:30:00,33.59,33.64,33.5,33.56,86496.0,27.1822,27.2226,27.1093,27.1579,86496.0
2017-09-19 12:00:00,33.58,33.68,33.51,33.67,89012.0,27.1741,27.255,27.1174,27.2469,89012.0
2017-09-19 12:30:00,33.67,33.71,33.61,33.71,64226.0,27.2469,27.2793,27.1984,27.2793,64226.0
2017-09-19 13:00:00,33.7,33.75,33.61,33.65,108005.0,27.2712,27.3116,27.1984,27.2307,108005.0
2017-09-19 13:30:00,33.65,33.78,33.64,33.69,178247.0,27.2307,27.3359,27.2226,27.2631,178247.0
2017-09-19 14:00:00,33.7,33.75,33.68,33.74,124379.0,27.2712,27.3116,27.255,27.3036,124379.0
2017-09-19 14:30:00,33.73,33.74,33.63,33.67,91456.0,27.2955,27.3036,27.2145,27.2469,91456.0
2017-09-19 15:00:00,33.67,33.75,33.65,33.75,127097.0,27.2469,27.3116,27.2307,27.3116,127097.0
2017-09-19 15:30:00,33.75,33.81,33.69,33.69,461468.0,27.3116,27.3602,27.2631,27.2631,461468.0
2017-09-20 09:30:00,33.8,33.99,33.7,33.91,365557.0,27.3521,27.5059,27.2712,27.4411,365557.0
2017-09-20 10:00:00,33.91,33.92,33.59,33.71,59026.0,27.4411,27.4492,27.1822,27.2793,59026.0
2017-09-20 10:30:00,33.71,33.76,33.61,33.71,71199.0,27.2793,27.3197,27.1984,27.2793,71199.0
2017-09-20 11:00:00,33.72,33.83,33.64,33.8,70133.0,27.2874,27.3764,27.2226,27.3521,70133.0
2017-09-20 11:30:00,33.8,33.81,33.67,33.8,42552.0,27.3521,27.3602,27.2469,27.3521,42552.0
2017-09-20 12:00:00,33.8,33.91,33.79,33.91,33388.0,27.3521,27.4411,27.344,27.4411,33388.0
2017-09-20 12:30:00,33.91,33.91,33.77,33.84,50252.0,27.4411,27.4411,27.3278,27.3845,50252.0
2017-09-20 13:00:00,33.83,33.84,33.6,33.77,49030.0,27.3764,27.3845,27.1903,27.3278,49030.0
2017-09-20 13:30:00,33.76,33.89,33.74,33.77,41512.0,27.3197,27.4249,27.3036,27.3278,41512.0
2017-09-20 14:00:00,33.77,33.93,33.73,33.87,64282.0,27.3278,27.4573,27.2955,27.4088,64282.0
2017-09-20 14:30:00,33.84,33.95,33.76,33.91,72836.0,27.3845,27.4735,27.3197,27.4411,72836.0
2017-09-20 15:00:00,33.91,33.93,33.82,33.84,81064.0,27.4411,27.4573,27.3683,27.3845,81064.0
2017-09-20 15:30:00,33.84,33.9,33.8,33.87,211713.0,27.3845,27.433,27.3521,27.4088,211713.0
2017-09-21 09:30:00,33.81,33.81,33.57,33.73,61475.0,27.3602,27.3602,27.166,27.2955,61475.0
2017-09-21 10:00:00,33.74,33.97,33.72,33.96,42467.0,27.3036,27.4897,27.2874,27.4816,42467.0
2017-09-21 10:30:00,33.95,34.05,33.85,33.93,105050.0,27.4735,27.5544,27.3926,27.4573,105050.0
2017-09-21 11:00:00,33.95,34.09,33.95,34.09,64043.0,27.4735,27.5868,27.4735,27.5868,64043.0
2017-09-21 11:30:00,34.06,34.07,33.94,33.94,45696.0,27.5625,27.5706,27.4654,27.4654,45696.0
2017-09-21 12:00:00,33.93,33.93,33.86,33.86,14773.0,27.4573,27.4573,27.4007,27.4007,14773.0
2017-09-21 12:30:00,33.87,33.89,33.76,33.87,25195.0,27.4088,27.4249,27.3197,27.4088,25195.0
2017-09-21 13:00:00,33.89,33.92,33.83,33.85,17911.0,27.4249,27.4492,27.3764,27.3926,17911.0
2017-09-21 13:30:00,33.86,33.9,33.8,33.86,39005.0,27.4007,27.433,27.3521,27.4007,39005.0
2017-09-21 14:00:00,33.86,33.88,33.73,33.75,30404.0,27.4007,27.4168,27.2955,27.3116,30404.0
2017-09-21 14:30:00,33.76,33.84,33.72,33.84,77098.0,27.3197,27.3845,27.2874,27.3845,77098.0
2017-09-21 15:00:00,33.84,33.92,33.8,33.9,90011.0,27.3845,27.4492,27.3521,27.433,90011.0
2017-09-21 15:30:00,33.9,34.01,33.88,33.95,320007.0,27.433,27.522,27.4168,27.4735,320007.0
2017-09-22 09:30:00,33.86,33.96,33.75,33.77,30031.0,27.4007,27.4816,27.3116,27.3278,30031.0
2017-09-22 10:00:00,33.78,33.96,33.78,33.95,33805.0,27.3359,27.4816,27.3359,27.4735,33805.0
2017-09-22 10:30:00,33.95,34.02,33.9,33.96,64120.0,27.4735,27.5301,27.433,27.4816,64120.0
2017-09-22 11:00:00,33.97,34.0,33.71,33.71,74069.0,27.4897,27.514,27.2793,27.2793,74069.0
2017-09-22 11:30:00,33.71,33.8,33.66,33.72,37007.0,27.2793,27.3521,27.2388,27.2874,37007.0
2017-09-22 12:00:00,33.71,33.71,33.6,33.63,21369.0,27.2793,27.2793,27.1903,27.2145,21369.0
2017-09-22 12:30:00,33.65,33.65,33.59,33.62,32112.0,27.2307,27.2307,27.1822,27.2064,32112.0
2017-09-22 13:00:00,33.63,33.67,33.53,33.61,36118.0,27.2145,27.2469,27.1336,27.1984,36118.0
2017-09-22 13:30:00,33.6,33.63,33.53,33.55,31837.0,27.1903,27.2145,27.1336,27.1498,31837.0
2017-09-22 14:00:00,33.55,33.56,33.49,33.53,54163.0,27.1498,27.1579,27.1012,27.1336,54163.0
2017-09-22 14:30:00,33.54,33.62,33.46,33.6,132874.0,27.1417,27.2064,27.077,27.1903,132874.0
2017-09-22 15:00:00,33.61,33.72,33.55,33.72,66787.0,27.1984,27.2874,27.1498,27.2874,66787.0
2017-09-22 15:30:00,33.72,33.82,33.71,33.79,175243.0,27.2874,27.3683,27.2793,27.344,175243.0
2017-09-25 09:30:00,33.55,33.67,33.44,33.64,92738.0,27.1498,27.2469,27.0608,27.2226,92738.0
2017-09-25 10:00:00,33.63,33.95,33.61,33.95,45135.0,27.2145,27.4735,27.1984,27.4735,45135.0
2017-09-25 10:30:00,33.93,33.93,33.71,33.76,25249.0,27.4573,27.4573,27.2793,27.3197,25249.0
2017-09-25 11:00:00,33.76,33.89,33.69,33.86,728542.0,27.3197,27.4249,27.2631,27.4007,728542.0
2017-09-25 11:30:00,33.85,33.86,33.58,33.58,135144.0,27.3926,27.4007,27.1741,27.1741,135144.0
2017-09-25 12:00:00,33.57,33.59,33.49,33.55,33268.0,27.166,27.1822,27.1012,27.1498,33268.0
2017-09-25 12:30:00,33.55,33.78,33.54,33.78,38900.0,27.1498,27.3359,27.1417,27.3359,38900.0
2017-09-25 13:00:00,33.75,33.82,33.72,33.78,24039.0,27.3116,27.3683,27.2874,27.3359,24039.0
2017-09-25 13:30:00,33.79,33.81,33.7,33.72,76142.0,27.344,27.3602,27.2712,27.2874,76142.0
2017-09-25 14:00:00,33.72,33.75,33.57,33.62,32546.0,27.2874,27.3116,27.166,27.2064,32546.0
2017-09-25 14:30:00,33.62,33.69,33.59,33.68,74700.0,27.2064,27.2631,27.1822,27.255,74700.0
2017-09-25 15:00:00,33.69,33.75,33.67,33.74,44687.0,27.2631,27.3116,27.2469,27.3036,44687.0
2017-09-25 15:30:00,33.73,33.8,33.69,33.72,224923.0,27.2955,27.3521,27.2631,27.2874,224923.0
2017-09-26 09:30:00,33.81,34.02,33.74,33.87,77868.0,27.3602,27.5301,27.3036,27.4088,77868.0
2017-09-26 10:00:00,33.87,33.95,33.65,33.65,49116.0,27.4088,27.4735,27.2307,27.2307,49116.0
2017-09-26 10:30:00,33.65,33.78,33.5,33.54,96016.0,27.2307,27.3359,27.1093,27.1417,96016.0
2017-09-26 11:00:00,33.54,33.69,33.51,33.58,120810.0,27.1417,27.2631,27.1174,27.1741,120810.0
2017-09-26 11:30:00,33.58,33.79,33.51,33.71,63736.0,27.1741,27.344,27.1174,27.2793,63736.0
2017-09-26 12:00:00,33.74,33.92,33.72,33.89,74541.0,27.3036,27.4492,27.2874,27.4249,74541.0
2017-09-26 12:30:00,33.9,33.97,33.84,33.87,45026.0,27.433,27.4897,27.3845,27.4088,45026.0
2017-09-26 13:00:00,33.88,33.9,33.84,33.86,19701.0,27.4168,27.433,27.3845,27.4007,19701.0
2017-09-26 13:30:00,33.86,33.91,33.85,33.89,45102.0,27.4007,27.4411,27.3926,27.4249,45102.0
2017-09-26 14:00:00,33.9,33.9,33.85,33.88,33099.0,27.433,27.433,27.3926,27.4168,33099.0
2017-09-26 14:30:00,33.88,33.91,33.86,33.89,54410.0,27.4168,27.4411,27.4007,27.4249,54410.0
2017-09-26 15:00:00,33.89,33.99,33.87,33.92,132526.0,27.4249,27.5059,27.4088,27.4492,132526.0
2017-09-26 15:30:00,33.92,33.95,33.74,33.79,332898.0,27.4492,27.4735,27.3036,27.344,332898.0
2017-09-27 09:30:00,34.38,34.65,34.13,34.13,224649.0,27.8215,28.04,27.6192,27.6192,224649.0
2017-09-27 10:00:00,34.11,34.17,33.95,34.09,103122.0,27.603,27.6515,27.4735,27.5868,103122.0
2017-09-27 10:30:00,34.11,34.14,33.71,33.87,101158.0,27.603,27.6272,27.2793,27.4088,101158.0
2017-09-27 11:00:00,33.87,33.88,33.73,33.77,48604.0,27.4088,27.4168,27.2955,27.3278,48604.0
2017-09-27 11:30:00,33.79,33.79,33.58,33.6,122395.0,27.344,27.344,27.1741,27.1903,122395.0
2017-09-27 12:00:00,33.61,33.75,33.56,33.73,86435.0,27.1984,27.3116,27.1579,27.2955,86435.0
2017-09-27 12:30:00,33.73,33.94,33.68,33.94,108273.0,27.2955,27.4654,27.255,27.4654,108273.0
2017-09-27 13:00:00,33.94,33.96,33.81,33.84,83765.0,27.4654,27.4816,27.3602,27.3845,83765.0
2017-09-27 13:30:00,33.83,34.02,33.83,33.95,124471.0,27.3764,27.5301,27.3764,27.4735,124471.0
2017-09-27 14:00:00,33.96,33.97,33.83,33.95,97810.0,27.4816,27.4897,27.3764,27.4735,97810.0
2017-09-27 14:30:00,33.96,33.96,33.74,33.8,63206.0,27.4816,27.4816,27.3036,27.3521,63206.0
2017-09-27 15:00:00,33.8,33.93,33.8,33.87,121455.0,27.3521,27.4573,27.3521,27.4088,121455.0
2017-09-27 15:30:00,33.87,33.96,33.85,33.9,296572.0,27.4088,27.4816,27.3926,27.433,296572.0
2017-09-28 09:30:00,33.98,34.05,33.75,33.94,69252.0,27.4978,27.5544,27.3116,27.4654,69252.0
2017-09-28 10:00:00,33.94,34.2,33.94,34.06,60518.0,27.4654,27.6758,27.4654,27.5625,60518.0
2017-09-28 10:30:00,34.07,34.26,34.04,34.17,99470.0,27.5706,27.7244,27.5463,27.6515,99470.0
2017-09-28 11:00:00,34.18,34.46,34.16,34.42,148544.0,27.6596,27.8862,27.6434,27.8538,148544.0
2017-09-28 11:30:00,34.43,34.43,34.21,34.29,66914.0,27.8619,27.8619,27.6839,27.7486,66914.0
2017-09-28 12:00:00,34.31,34.5,34.29,34.5,147921.0,27.7648,27.9186,27.7486,27.9186,147921.0
2017-09-28 12:30:00,34.52,34.53,34.36,34.46,45970.0,27.9348,27.9428,27.8053,27.8862,45970.0
2017-09-28 13:00:00,34.45,34.45,34.25,34.26,62757.0,27.8781,27.8781,27.7163,27.7244,62757.0
2017-09-28 13:30:00,34.26,34.28,34.17,34.23,44786.0,27.7244,27.7405,27.6515,27.7001,44786.0
2017-09-28 14:00:00,34.23,34.25,34.17,34.22,59792.0,27.7001,27.7163,27.6515,27.692,59792.0
2017-09-28 14:30:00,34.21,34.3,34.2,34.24,68772.0,27.6839,27.7567,27.6758,27.7082,68772.0
2017-09-28 15:00:00,34.25,34.51,34.16,34.48,206317.0,27.7163,27.9267,27.6434,27.9024,206317.0
2017-09-28 15:30:00,34.48,34.85,34.47,34.52,494385.0,27.9024,28.2018,27.8943,27.9348,494385.0
2017-09-29 09:30:00,34.53,34.53,34.22,34.41,62351.0,27.9428,27.9428,27.692,27.8457,62351.0
2017-09-29 10:00:00,34.41,34.57,34.4,34.56,27149.0,27.8457,27.9752,27.8376,27.9671,27149.0
2017-09-29 10:30:00,34.59,34.68,34.49,34.61,111040.0,27.9914,28.0642,27.9105,28.0076,111040.0
2017-09-29 11:00:00,34.61,34.64,34.55,34.6,36789.0,28.0076,28.0319,27.959,27.9995,36789.0
2017-09-29 11:30:00,34.61,34.83,34.61,34.75,144342.0,28.0076,28.1856,28.0076,28.1209,144342.0
2017-09-29 12:00:00,34.74,34.74,34.61,34.67,45900.0,28.1128,28.1128,28.0076,28.0561,45900.0
2017-09-29 12:30:00,34.67,34.72,34.65,34.66,42243.0,28.0561,28.0966,28.04,28.048,42243.0
2017-09-29 13:00:00,34.66,34.73,34.65,34.72,40148.0,28.048,28.1047,28.04,28.0966,40148.0
2017-09-29 13:30:00,34.71,34.76,34.64,34.65,45239.0,28.0885,28.129,28.0319,28.04,45239.0
2017-09-29 14:00:00,34.65,34.67,34.6,34.65,27964.0,28.04,28.0561,27.9995,28.04,27964.0
2017-09-29 14:30:00,34.65,34.68,34.61,34.62,45885.0,28.04,28.0642,28.0076,28.0157,45885.0
2017-09-29 15:00:00,34.62,34.7,34.61,34.61,52922.0,28.0157,28.0804,28.0076,28.0076,52922.0
2017-09-29 15:30:00,34.6,34.6,34.24,34.25,562702.0,27.9995,27.9995,27.7082,27.7163,562702.0
2017-10-02 09:30:00,34.8,36.0,34.75,35.96,639169.0,28.1613,29.1324,28.1209,29.1001,639169.0
2017-10-02 10:00:00,35.94,36.19,35.7,35.9,416965.0,29.0839,29.2862,28.8897,29.0515,416965.0
2017-10-02 10:30:00,35.93,36.3,35.79,36.25,256368.0,29.0758,29.3752,28.9625,29.3347,256368.0
2017-10-02 11:00:00,36.25,36.26,35.7,35.79,273429.0,29.3347,29.3428,28.8897,28.9625,273429.0
2017-10-02 11:30:00,35.8,36.2,35.8,36.08,257817.0,28.9706,29.2943,28.9706,29.1972,257817.0
2017-10-02 12:00:00,36.07,36.5,35.98,36.5,125899.0,29.1891,29.537,29.1162,29.537,125899.0
2017-10-02 12:30:00,36.5,36.59,36.36,36.46,158426.0,29.537,29.6099,29.4237,29.5047,158426.0
2017-10-02 13:00:00,36.46,36.46,36.26,36.42,111899.0,29.5047,29.5047,29.3428,29.4723,111899.0
2017-10-02 13:30:00,36.41,36.5,36.33,36.44,96935.0,29.4642,29.537,29.3995,29.4885,96935.0
2017-10-02 14:00:00,36.45,36.45,36.14,36.29,160970.0,29.4966,29.4966,29.2457,29.3671,160970.0
2017-10-02 14:30:00,36.28,36.34,36.16,36.25,227652.0,29.359,29.4076,29.2619,29.3347,227652.0
2017-10-02 15:00:00,36.25,36.25,36.18,36.21,148978.0,29.3347,29.3347,29.2781,29.3024,148978.0
2017-10-02 15:30:00,36.22,36.53,36.2,36.51,783263.0,29.3105,29.5613,29.2943,29.5451,783263.0
2017-10-03 09:30:00,36.51,36.84,36.24,36.48,175649.0,29.5451,29.8122,29.3266,29.5209,175649.0
2017-10-03 10:00:00,36.47,36.51,36.21,36.39,54647.0,29.5128,29.5451,29.3024,29.448,54647.0
2017-10-03 10:30:00,36.41,36.46,36.32,36.34,50395.0,29.4642,29.5047,29.3914,29.4076,50395.0
2017-10-03 11:00:00,36.35,36.37,36.19,36.32,70295.0,29.4157,29.4318,29.2862,29.3914,70295.0
2017-10-03 11:30:00,36.33,36.64,36.33,36.64,62208.0,29.3995,29.6503,29.3995,29.6503,62208.0
2017-10-03 12:00:00,36.64,36.74,36.46,36.46,79717.0,29.6503,29.7313,29.5047,29.5047,79717.0
2017-10-03 12:30:00,36.45,36.53,36.44,36.48,37277.0,29.4966,29.5613,29.4885,29.5209,37277.0
2017-10-03 13:00:00,36.48,36.51,36.46,36.5,31783.0,29.5209,29.5451,29.5047,29.537,31783.0
2017-10-03 13:30:00,36.51,36.55,36.43,36.44,63642.0,29.5451,29.5775,29.4804,29.4885,63642.0
2017-10-03 14:00:00,36.45,36.51,36.37,36.42,90170.0,29.4966,29.5451,29.4318,29.4723,90170.0
2017-10-03 14:30:00,36.43,36.46,36.3,36.41,151336.0,29.4804,29.5047,29.3752,29.4642,151336.0
2017-10-03 15:00:00,36.41,36.52,36.37,36.51,131260.0,29.4642,29.5532,29.4318,29.5451,131260.0
2017-10-03 15:30:00,36.5,36.59,36.45,36.5,459919.0,29.537,29.6099,29.4966,29.537,459919.0
2017-10-04 09:30:00,36.59,36.75,36.31,36.4,43221.0,29.6099,29.7393,29.3833,29.4561,43221.0
2017-10-04 10:00:00,36.44,36.5,36.33,36.34,23375.0,29.4885,29.537,29.3995,29.4076,23375.0
2017-10-04 10:30:00,36.36,36.63,36.33,36.6,78533.0,29.4237,29.6422,29.3995,29.618,78533.0
2017-10-04 11:00:00,36.61,36.76,36.49,36.65,135042.0,29.6261,29.7474,29.5289,29.6584,135042.0
2017-10-04 11:30:00,36.63,36.7,36.49,36.53,59865.0,29.6422,29.6989,29.5289,29.5613,59865.0
2017-10-04 12:00:00,36.53,36.59,36.49,36.51,56185.0,29.5613,29.6099,29.5289,29.5451,56185.0
2017-10-04 12:30:00,36.51,36.55,36.48,36.51,43986.0,29.5451,29.5775,29.5209,29.5451,43986.0
2017-10-04 13:00:00,36.51,36.66,36.5,36.63,74290.0,29.5451,29.6665,29.537,29.6422,74290.0
2017-10-04 13:30:00,36.62,36.62,36.43,36.46,28151.0,29.6341,29.6341,29.4804,29.5047,28151.0
2017-10-04 14:00:00,36.47,36.52,36.46,36.48,23813.0,29.5128,29.5532,29.5047,29.5209,23813.0
2017-10-04 14:30:00,36.47,36.53,36.43,36.52,34696.0,29.5128,29.5613,29.4804,29.5532,34696.0
2017-10-04 15:00:00,36.53,36.54,36.4,36.4,69139.0,29.5613,29.5694,29.4561,29.4561,69139.0
2017-10-04 15:30:00,36.41,36.43,36.32,36.4,205086.0,29.4642,29.4804,29.3914,29.4561,205086.0
2017-10-05 09:30:00,36.5,36.57,36.16,36.28,62425.0,29.537,29.5937,29.2619,29.359,62425.0
2017-10-05 10:00:00,36.28,36.4,36.18,36.33,74241.0,29.359,29.4561,29.2781,29.3995,74241.0
2017-10-05 10:30:00,36.34,36.53,36.33,36.42,33794.0,29.4076,29.5613,29.3995,29.4723,33794.0
2017-10-05 11:00:00,36.44,36.46,36.29,36.35,45181.0,29.4885,29.5047,29.3671,29.4157,45181.0
2017-10-05 11:30:00,36.36,36.45,36.32,36.43,28987.0,29.4237,29.4966,29.3914,29.4804,28987.0
2017-10-05 12:00:00,36.44,36.61,36.43,36.59,18975.0,29.4885,29.6261,29.4804,29.6099,18975.0
2017-10-05 12:30:00,36.61,36.63,36.57,36.59,15617.0,29.6261,29.6422,29.5937,29.6099,15617.0
2017-10-05 13:00:00,36.62,36.63,36.56,36.58,20289.0,29.6341,29.6422,29.5856,29.6018,20289.0
2017-10-05 13:30:00,36.59,36.63,36.57,36.62,30404.0,29.6099,29.6422,29.5937,29.6341,30404.0
2017-10-05 14:00:00,36.63,36.64,36.57,36.61,56744.0,29.6422,29.6503,29.5937,29.6261,56744.0
2017-10-05 14:30:00,36.61,36.65,36.59,36.61,86282.0,29.6261,29.6584,29.6099,29.6261,86282.0
2017-10-05 15:00:00,36.62,36.66,36.44,36.46,46122.0,29.6341,29.6665,29.4885,29.5047,46122.0
2017-10-05 15:30:00,36.47,36.7,36.43,36.68,322588.0,29.5128,29.6989,29.4804,29.6827,322588.0
2017-10-06 09:30:00,36.42,36.79,36.3,36.73,412932.0,29.4723,29.7717,29.3752,29.7232,412932.0
2017-10-06 10:00:00,36.72,36.83,36.56,36.59,89573.0,29.7151,29.8041,29.5856,29.6099,89573.0
2017-10-06 10:30:00,36.58,36.6,36.46,36.5,35778.0,29.6018,29.618,29.5047,29.537,35778.0
2017-10-06 11:00:00,36.51,36.56,36.49,36.5,30403.0,29.5451,29.5856,29.5289,29.537,30403.0
2017-10-06 11:30:00,36.53,36.53,36.4,36.43,53154.0,29.5613,29.5613,29.4561,29.4804,53154.0
2017-10-06 12:00:00,36.43,36.53,36.39,36.49,50004.0,29.4804,29.5613,29.448,29.5289,50004.0
2017-10-06 12:30:00,36.49,36.58,36.47,36.57,36120.0,29.5289,29.6018,29.5128,29.5937,36120.0
2017-10-06 13:00:00,36.57,36.57,36.39,36.46,52289.0,29.5937,29.5937,29.448,29.5047,52289.0
2017-10-06 13:30:00,36.47,36.55,36.44,36.46,42967.0,29.5128,29.5775,29.4885,29.5047,42967.0
2017-10-06 14:00:00,36.45,36.47,36.41,36.44,48955.0,29.4966,29.5128,29.4642,29.4885,48955.0
2017-10-06 14:30:00,36.44,36.53,36.43,36.52,55142.0,29.4885,29.5613,29.4804,29.5532,55142.0
2017-10-06 15:00:00,36.52,36.55,36.49,36.54,35747.0,29.5532,29.5775,29.5289,29.5694,35747.0
2017-10-06 15:30:00,36.54,36.66,36.51,36.62,249119.0,29.5694,29.6665,29.5451,29.6341,249119.0
2017-10-09 09:30:00,36.71,36.75,36.23,36.24,111771.0,29.707,29.7393,29.3185,29.3266,111771.0
2017-10-09 10:00:00,36.24,36.46,36.24,36.38,52766.0,29.3266,29.5047,29.3266,29.4399,52766.0
2017-10-09 10:30:00,36.38,36.51,36.3,36.45,134842.0,29.4399,29.5451,29.3752,29.4966,134842.0
2017-10-09 11:00:00,36.46,36.53,36.41,36.43,114395.0,29.5047,29.5613,29.4642,29.4804,114395.0
2017-10-09 11:30:00,36.43,36.46,36.37,36.41,29211.0,29.4804,29.5047,29.4318,29.4642,29211.0
2017-10-09 12:00:00,36.4,36.42,36.34,36.37,38968.0,29.4561,29.4723,29.4076,29.4318,38968.0
2017-10-09 12:30:00,36.36,36.45,36.36,36.41,30959.0,29.4237,29.4966,29.4237,29.4642,30959.0
2017-10-09 13:00:00,36.41,36.44,36.27,36.36,92642.0,29.4642,29.4885,29.3509,29.4237,92642.0
2017-10-09 13:30:00,36.35,36.42,36.32,36.39,125429.0,29.4157,29.4723,29.3914,29.448,125429.0
2017-10-09 14:00:00,36.39,36.4,36.19,36.21,54907.0,29.448,29.4561,29.2862,29.3024,54907.0
2017-10-09 14:30:00,36.2,36.36,36.2,36.3,64978.0,29.2943,29.4237,29.2943,29.3752,64978.0
2017-10-09 15:00:00,36.3,36.35,36.23,36.35,78625.0,29.3752,29.4157,29.3185,29.4157,78625.0
2017-10-09 15:30:00,36.34,36.52,36.25,36.47,432082.0,29.4076,29.5532,29.3347,29.5128,432082.0
2017-10-10 09:30:00,36.68,36.73,36.06,36.17,76818.0,29.6827,29.7232,29.181,29.27,76818.0
2017-10-10 10:00:00,36.19,36.34,36.07,36.23,62377.0,29.2862,29.4076,29.1891,29.3185,62377.0
2017-10-10 10:30:00,36.22,36.25,36.1,36.19,48522.0,29.3105,29.3347,29.2133,29.2862,48522.0
2017-10-10 11:00:00,36.2,36.22,36.12,36.13,116425.0,29.2943,29.3105,29.2295,29.2376,116425.0
2017-10-10 11:30:00,36.13,36.27,36.07,36.09,209730.0,29.2376,29.3509,29.1891,29.2053,209730.0
2017-10-10 12:00:00,36.09,36.14,35.86,36.1,120147.0,29.2053,29.2457,29.0191,29.2133,120147.0
2017-10-10 12:30:00,36.1,36.21,36.09,36.16,79904.0,29.2133,29.3024,29.2053,29.2619,79904.0
2017-10-10 13:00:00,36.14,36.16,36.03,36.05,51675.0,29.2457,29.2619,29.1567,29.1729,51675.0
2017-10-10 13:30:00,36.06,36.12,35.98,36.02,140395.0,29.181,29.2295,29.1162,29.1486,140395.0
2017-10-10 14:00:00,36.03,36.06,35.92,35.98,74101.0,29.1567,29.181,29.0677,29.1162,74101.0
2017-10-10 14:30:00,35.99,36.01,35.95,35.98,81400.0,29.1243,29.1405,29.092,29.1162,81400.0
2017-10-10 15:00:00,35.98,36.01,35.9,35.93,70259.0,29.1162,29.1405,29.0515,29.0758,70259.0
2017-10-10 15:30:00,35.94,36.05,35.85,36.04,326667.0,29.0839,29.1729,29.011,29.1648,326667.0
2017-10-11 09:30:00,35.87,36.04,35.65,35.65,57416.0,29.0272,29.1648,28.8492,28.8492,57416.0
2017-10-11 10:00:00,35.66,35.84,35.59,35.73,43757.0,28.8573,29.0029,28.8006,28.9139,43757.0
2017-10-11 10:30:00,35.79,35.91,35.67,35.83,110407.0,28.9625,29.0596,28.8654,28.9949,110407.0
2017-10-11 11:00:00,35.83,35.83,35.55,35.8,123984.0,28.9949,28.9949,28.7683,28.9706,123984.0
2017-10-11 11:30:00,35.8,35.89,35.75,35.78,52329.0,28.9706,29.0434,28.9301,28.9544,52329.0
2017-10-11 12:00:00,35.79,35.88,35.77,35.83,42876.0,28.9625,29.0353,28.9463,28.9949,42876.0
2017-10-11 12:30:00,35.84,35.84,35.73,35.8,55060.0,29.0029,29.0029,28.9139,28.9706,55060.0
2017-10-11 13:00:00,35.8,35.88,35.72,35.74,30988.0,28.9706,29.0353,28.9058,28.922,30988.0
2017-10-11 13:30:00,35.74,35.79,35.6,35.65,48169.0,28.922,28.9625,28.8087,28.8492,48169.0
2017-10-11 14:00:00,35.65,35.73,35.59,35.67,65768.0,28.8492,28.9139,28.8006,28.8654,65768.0
2017-10-11 14:30:00,35.67,35.7,35.63,35.69,66698.0,28.8654,28.8897,28.833,28.8816,66698.0
2017-10-11 15:00:00,35.69,35.81,35.65,35.8,83873.0,28.8816,28.9787,28.8492,28.9706,83873.0
2017-10-11 15:30:00,35.8,35.81,35.65,35.7,270742.0,28.9706,28.9787,28.8492,28.8897,270742.0
2017-10-12 09:30:00,35.6,35.65,35.44,35.56,56382.0,28.8087,28.8492,28.6793,28.7764,56382.0
2017-10-12 10:00:00,35.57,35.65,35.41,35.43,43737.0,28.7845,28.8492,28.655,28.6712,43737.0
2017-10-12 10:30:00,35.44,35.56,35.44,35.56,37955.0,28.6793,28.7764,28.6793,28.7764,37955.0
2017-10-12 11:00:00,35.57,35.62,35.53,35.56,40860.0,28.7845,28.8249,28.7521,28.7764,40860.0
2017-10-12 11:30:00,35.56,35.69,35.54,35.67,25316.0,28.7764,28.8816,28.7602,28.8654,25316.0
2017-10-12 12:00:00,35.66,35.72,35.62,35.69,28962.0,28.8573,28.9058,28.8249,28.8816,28962.0
2017-10-12 12:30:00,35.68,35.71,35.59,35.66,69572.0,28.8735,28.8977,28.8006,28.8573,69572.0
2017-10-12 13:00:00,35.65,35.72,35.64,35.65,32981.0,28.8492,28.9058,28.8411,28.8492,32981.0
2017-10-12 13:30:00,35.66,35.67,35.62,35.63,15401.0,28.8573,28.8654,28.8249,28.833,15401.0
2017-10-12 14:00:00,35.64,35.71,35.64,35.69,26345.0,28.8411,28.8977,28.8411,28.8816,26345.0
2017-10-12 14:30:00,35.68,35.68,35.58,35.64,43069.0,28.8735,28.8735,28.7925,28.8411,43069.0
2017-10-12 15:00:00,35.66,35.68,35.56,35.56,84529.0,28.8573,28.8735,28.7764,28.7764,84529.0
2017-10-12 15:30:00,35.56,35.58,35.5,35.51,296191.0,28.7764,28.7925,28.7278,28.7359,296191.0
2017-10-13 09:30:00,36.02,36.02,35.58,35.75,77293.0,29.1486,29.1486,28.7925,28.9301,77293.0
2017-10-13 10:00:00,35.76,36.01,35.7,35.77,96588.0,28.9382,29.1405,28.8897,28.9463,96588.0
2017-10-13 10:30:00,35.79,35.84,35.69,35.74,50993.0,28.9625,29.0029,28.8816,28.922,50993.0
2017-10-13 11:00:00,35.75,35.81,35.68,35.8,41774.0,28.9301,28.9787,28.8735,28.9706,41774.0
2017-10-13 11:30:00,35.79,35.84,35.74,35.77,65236.0,28.9625,29.0029,28.922,28.9463,65236.0
2017-10-13 12:00:00,35.77,35.78,35.72,35.74,24663.0,28.9463,28.9544,28.9058,28.922,24663.0
2017-10-13 12:30:00,35.73,35.77,35.72,35.75,22243.0,28.9139,28.9463,28.9058,28.9301,22243.0
2017-10-13 13:00:00,35.75,35.77,35.69,35.75,32676.0,28.9301,28.9463,28.8816,28.9301,32676.0
2017-10-13 13:30:00,35.75,35.82,35.73,35.79,53134.0,28.9301,28.9868,28.9139,28.9625,53134.0
2017-10-13 14:00:00,35.79,35.81,35.69,35.7,41825.0,28.9625,28.9787,28.8816,28.8897,41825.0
2017-10-13 14:30:00,35.7,35.74,35.69,35.7,41417.0,28.8897,28.922,28.8816,28.8897,41417.0
2017-10-13 15:00:00,35.7,35.73,35.56,35.71,84391.0,28.8897,28.9139,28.7764,28.8977,84391.0
2017-10-13 15:30:00,35.72,35.74,35.45,35.53,366927.0,28.9058,28.922,28.6873,28.7521,366927.0
2017-10-16 09:30:00,35.66,35.76,35.33,35.45,38698.0,28.8573,28.9382,28.5902,28.6873,38698.0
2017-10-16 10:00:00,35.43,35.5,35.09,35.12,89290.0,28.6712,28.7278,28.396,28.4203,89290.0
2017-10-16 10:30:00,35.12,35.13,34.99,35.04,143072.0,28.4203,28.4284,28.3151,28.3556,143072.0
2017-10-16 11:00:00,35.04,35.37,35.03,35.36,448486.0,28.3556,28.6226,28.3475,28.6145,448486.0
2017-10-16 11:30:00,35.39,35.48,35.25,35.33,92591.0,28.6388,28.7116,28.5255,28.5902,92591.0
2017-10-16 12:00:00,35.33,35.44,35.23,35.41,69589.0,28.5902,28.6793,28.5093,28.655,69589.0
2017-10-16 12:30:00,35.41,35.47,35.21,35.23,83915.0,28.655,28.7035,28.4931,28.5093,83915.0
2017-10-16 13:00:00,35.22,35.37,35.21,35.37,42930.0,28.5012,28.6226,28.4931,28.6226,42930.0
2017-10-16 13:30:00,35.38,35.39,35.29,35.29,51224.0,28.6307,28.6388,28.5579,28.5579,51224.0
2017-10-16 14:00:00,35.29,35.36,35.25,35.25,94310.0,28.5579,28.6145,28.5255,28.5255,94310.0
2017-10-16 14:30:00,35.24,35.34,35.18,35.33,100895.0,28.5174,28.5983,28.4689,28.5902,100895.0
2017-10-16 15:00:00,35.33,35.4,35.32,35.39,66343.0,28.5902,28.6469,28.5821,28.6388,66343.0
2017-10-16 15:30:00,35.4,35.49,35.33,35.41,444565.0,28.6469,28.7197,28.5902,28.655,444565.0
2017-10-17 09:30:00,35.35,35.61,35.11,35.34,123564.0,28.6064,28.8168,28.4122,28.5983,123564.0
2017-10-17 10:00:00,35.35,35.48,35.25,35.32,71339.0,28.6064,28.7116,28.5255,28.5821,71339.0
2017-10-17 10:30:00,35.33,35.35,35.2,35.25,57889.0,28.5902,28.6064,28.485,28.5255,57889.0
2017-10-17 11:00:00,35.25,35.49,35.25,35.36,60212.0,28.5255,28.7197,28.5255,28.6145,60212.0
2017-10-17 11:30:00,35.35,35.42,35.3,35.35,39666.0,28.6064,28.6631,28.566,28.6064,39666.0
2017-10-17 12:00:00,35.34,35.34,35.24,35.25,55769.0,28.5983,28.5983,28.5174,28.5255,55769.0
2017-10-17 12:30:00,35.26,35.28,35.04,35.13,102133.0,28.5336,28.5498,28.3556,28.4284,102133.0
2017-10-17 13:00:00,35.14,35.17,35.07,35.12,56180.0,28.4365,28.4608,28.3798,28.4203,56180.0
2017-10-17 13:30:00,35.13,35.14,35.01,35.03,51079.0,28.4284,28.4365,28.3313,28.3475,51079.0
2017-10-17 14:00:00,35.05,35.07,34.88,34.89,91454.0,28.3637,28.3798,28.2261,28.2342,91454.0
2017-10-17 14:30:00,34.89,34.93,34.79,34.9,352941.0,28.2342,28.2665,28.1532,28.2423,352941.0
2017-10-17 15:00:00,34.91,35.07,34.9,34.99,88357.0,28.2504,28.3798,28.2423,28.3151,88357.0
2017-10-17 15:30:00,34.99,35.01,34.76,34.8,478034.0,28.3151,28.3313,28.129,28.1613,478034.0
2017-10-18 09:30:00,34.92,35.04,34.43,34.63,83566.0,28.2585,28.3556,27.8619,28.0238,83566.0
2017-10-18 10:00:00,34.64,34.69,34.44,34.62,84708.0,28.0319,28.0723,27.87,28.0157,84708.0
2017-10-18 10:30:00,34.62,34.63,34.26,34.47,265683.0,28.0157,28.0238,27.7244,27.8943,265683.0
2017-10-18 11:00:00,34.47,34.48,34.12,34.2,145102.0,27.8943,27.9024,27.6111,27.6758,145102.0
2017-10-18 11:30:00,34.19,34.49,34.18,34.45,185212.0,27.6677,27.9105,27.6596,27.8781,185212.0
2017-10-18 12:00:00,34.45,34.45,34.38,34.41,37168.0,27.8781,27.8781,27.8215,27.8457,37168.0
2017-10-18 12:30:00,34.41,34.43,34.26,34.32,60157.0,27.8457,27.8619,27.7244,27.7729,60157.0
2017-10-18 13:00:00,34.31,34.41,34.28,34.4,40113.0,27.7648,27.8457,27.7405,27.8376,40113.0
2017-10-18 13:30:00,34.41,34.49,34.39,34.49,43398.0,27.8457,27.9105,27.8296,27.9105,43398.0
2017-10-18 14:00:00,34.48,34.55,34.42,34.5,187113.0,27.9024,27.959,27.8538,27.9186,187113.0
2017-10-18 14:30:00,34.5,34.5,34.4,34.44,69418.0,27.9186,27.9186,27.8376,27.87,69418.0
2017-10-18 15:00:00,34.44,34.46,34.21,34.33,494645.0,27.87,27.8862,27.6839,27.781,494645.0
2017-10-18 15:30:00,34.33,34.45,34.23,34.26,820842.0,27.781,27.8781,27.7001,27.7244,820842.0
2017-10-19 09:30:00,34.02,34.35,33.86,34.25,68818.0,27.5301,27.7972,27.4007,27.7163,68818.0
2017-10-19 10:00:00,34.25,34.41,34.24,34.36,43241.0,27.7163,27.8457,27.7082,27.8053,43241.0
2017-10-19 10:30:00,34.37,34.55,34.33,34.48,34372.0,27.8134,27.959,27.781,27.9024,34372.0
2017-10-19 11:00:00,34.48,34.53,34.43,34.48,30533.0,27.9024,27.9428,27.8619,27.9024,30533.0
2017-10-19 11:30:00,34.49,34.54,34.42,34.45,44776.0,27.9105,27.9509,27.8538,27.8781,44776.0
2017-10-19 12:00:00,34.45,34.51,34.41,34.46,28562.0,27.8781,27.9267,27.8457,27.8862,28562.0
2017-10-19 12:30:00,34.45,34.48,34.4,34.43,31188.0,27.8781,27.9024,27.8376,27.8619,31188.0
2017-10-19 13:00:00,34.44,34.56,34.43,34.55,37184.0,27.87,27.9671,27.8619,27.959,37184.0
2017-10-19 13:30:00,34.55,34.56,34.51,34.54,52854.0,27.959,27.9671,27.9267,27.9509,52854.0
2017-10-19 14:00:00,34.52,34.65,34.52,34.65,245344.0,27.9348,28.04,27.9348,28.04,245344.0
2017-10-19 14:30:00,34.65,34.77,34.64,34.77,74477.0,28.04,28.1371,28.0319,28.1371,74477.0
2017-10-19 15:00:00,34.77,34.91,34.76,34.88,143225.0,28.1371,28.2504,28.129,28.2261,143225.0
2017-10-19 15:30:00,34.89,35.13,34.86,35.12,673052.0,28.2342,28.4284,28.2099,28.4203,673052.0
2017-10-20 09:30:00,35.17,35.32,34.97,35.2,190735.0,28.4608,28.5821,28.2989,28.485,190735.0
2017-10-20 10:00:00,35.2,35.22,35.06,35.1,79166.0,28.485,28.5012,28.3717,28.4041,79166.0
2017-10-20 10:30:00,35.1,35.21,35.04,35.09,114062.0,28.4041,28.4931,28.3556,28.396,114062.0
2017-10-20 11:00:00,35.09,35.17,35.05,35.07,70375.0,28.396,28.4608,28.3637,28.3798,70375.0
2017-10-20 11:30:00,35.07,35.28,35.05,35.26,63563.0,28.3798,28.5498,28.3637,28.5336,63563.0
2017-10-20 12:00:00,35.29,35.38,35.22,35.24,98667.0,28.5579,28.6307,28.5012,28.5174,98667.0
2017-10-20 12:30:00,35.23,35.26,35.13,35.19,62152.0,28.5093,28.5336,28.4284,28.4769,62152.0
2017-10-20 13:00:00,35.2,35.36,35.2,35.32,67823.0,28.485,28.6145,28.485,28.5821,67823.0
2017-10-20 13:30:00,35.32,35.32,35.23,35.28,42722.0,28.5821,28.5821,28.5093,28.5498,42722.0
2017-10-20 14:00:00,35.27,35.29,35.18,35.21,188653.0,28.5417,28.5579,28.4689,28.4931,188653.0
2017-10-20 14:30:00,35.2,35.26,35.18,35.2,228155.0,28.485,28.5336,28.4689,28.485,228155.0
2017-10-20 15:00:00,35.19,35.21,35.07,35.13,92532.0,28.4769,28.4931,28.3798,28.4284,92532.0
2017-10-20 15:30:00,35.14,35.16,34.93,35.14,556792.0,28.4365,28.4527,28.2665,28.4365,556792.0
2017-10-23 09:30:00,35.03,35.08,34.75,34.79,261210.0,28.3475,28.3879,28.1209,28.1532,261210.0
2017-10-23 10:00:00,34.82,34.92,34.6,34.82,111354.0,28.1775,28.2585,27.9995,28.1775,111354.0
2017-10-23 10:30:00,34.82,34.9,34.69,34.89,74376.0,28.1775,28.2423,28.0723,28.2342,74376.0
2017-10-23 11:00:00,34.9,34.99,34.87,34.87,62696.0,28.2423,28.3151,28.218,28.218,62696.0
2017-10-23 11:30:00,34.86,34.88,34.72,34.77,98628.0,28.2099,28.2261,28.0966,28.1371,98628.0
2017-10-23 12:00:00,34.77,34.77,34.67,34.69,148273.0,28.1371,28.1371,28.0561,28.0723,148273.0
2017-10-23 12:30:00,34.69,34.78,34.66,34.77,26864.0,28.0723,28.1452,28.048,28.1371,26864.0
2017-10-23 13:00:00,34.78,34.84,34.72,34.77,82930.0,28.1452,28.1937,28.0966,28.1371,82930.0
2017-10-23 13:30:00,34.78,34.78,34.64,34.66,58007.0,28.1452,28.1452,28.0319,28.048,58007.0
2017-10-23 14:00:00,34.65,34.73,34.63,34.7,99519.0,28.04,28.1047,28.0238,28.0804,99519.0
2017-10-23 14:30:00,34.7,34.71,34.54,34.63,147931.0,28.0804,28.0885,27.9509,28.0238,147931.0
2017-10-23 15:00:00,34.64,34.66,34.54,34.57,124753.0,28.0319,28.048,27.9509,27.9752,124753.0
2017-10-23 15:30:00,34.57,34.59,34.46,34.55,379935.0,27.9752,27.9914,27.8862,27.959,379935.0
2017-10-24 09:30:00,34.68,35.2,34.68,35.16,81616.0,28.0642,28.485,28.0642,28.4527,81616.0
2017-10-24 10:00:00,35.11,35.17,34.88,34.94,64409.0,28.4122,28.4608,28.2261,28.2746,64409.0
2017-10-24 10:30:00,34.95,35.01,34.86,34.98,47532.0,28.2827,28.3313,28.2099,28.307,47532.0
2017-10-24 11:00:00,34.97,35.09,34.97,35.09,39300.0,28.2989,28.396,28.2989,28.396,39300.0
2017-10-24 11:30:00,35.1,35.11,34.96,35.03,53228.0,28.4041,28.4122,28.2908,28.3475,53228.0
2017-10-24 12:00:00,35.03,35.09,34.99,35.01,42134.0,28.3475,28.396,28.3151,28.3313,42134.0
2017-10-24 12:30:00,35.02,35.28,35.02,35.24,64898.0,28.3394,28.5498,28.3394,28.5174,64898.0
2017-10-24 13:00:00,35.26,35.29,35.21,35.29,26524.0,28.5336,28.5579,28.4931,28.5579,26524.0
2017-10-24 13:30:00,35.27,35.35,35.26,35.32,19349.0,28.5417,28.6064,28.5336,28.5821,19349.0
2017-10-24 14:00:00,35.31,35.5,35.3,35.45,51811.0,28.5741,28.7278,28.566,28.6873,51811.0
2017-10-24 14:30:00,35.46,35.47,35.31,35.35,55037.0,28.6954,28.7035,28.5741,28.6064,55037.0
2017-10-24 15:00:00,35.36,35.42,35.26,35.27,86716.0,28.6145,28.6631,28.5336,28.5417,86716.0
2017-10-24 15:30:00,35.27,35.36,35.25,35.32,258949.0,28.5417,28.6145,28.5255,28.5821,258949.0
2017-10-25 09:30:00,35.35,35.39,35.06,35.25,39923.0,28.6064,28.6388,28.3717,28.5255,39923.0
2017-10-25 10:00:00,35.25,35.36,35.2,35.31,57152.0,28.5255,28.6145,28.485,28.5741,57152.0
2017-10-25 10:30:00,35.31,35.36,35.17,35.2,80624.0,28.5741,28.6145,28.4608,28.485,80624.0
2017-10-25 11:00:00,35.22,35.22,34.87,35.08,118073.0,28.5012,28.5012,28.218,28.3879,118073.0
2017-10-25 11:30:00,35.04,35.26,35.04,35.11,51578.0,28.3556,28.5336,28.3556,28.4122,51578.0
2017-10-25 12:00:00,35.13,35.15,34.93,34.95,41548.0,28.4284,28.4446,28.2665,28.2827,41548.0
2017-10-25 12:30:00,34.94,35.19,34.92,35.17,41200.0,28.2746,28.4769,28.2585,28.4608,41200.0
2017-10-25 13:00:00,35.17,35.33,35.08,35.24,50595.0,28.4608,28.5902,28.3879,28.5174,50595.0
2017-10-25 13:30:00,35.22,35.48,35.22,35.45,42482.0,28.5012,28.7116,28.5012,28.6873,42482.0
2017-10-25 14:00:00,35.44,35.5,35.36,35.45,126026.0,28.6793,28.7278,28.6145,28.6873,126026.0
2017-10-25 14:30:00,35.44,35.44,35.27,35.37,56921.0,28.6793,28.6793,28.5417,28.6226,56921.0
2017-10-25 15:00:00,35.36,35.5,35.36,35.44,74526.0,28.6145,28.7278,28.6145,28.6793,74526.0
2017-10-25 15:30:00,35.44,35.5,35.38,35.42,290676.0,28.6793,28.7278,28.6307,28.6631,290676.0
2017-10-26 09:30:00,35.38,35.57,35.17,35.55,218647.0,28.6307,28.7845,28.4608,28.7683,218647.0
2017-10-26 10:00:00,35.55,35.58,35.44,35.52,67713.0,28.7683,28.7925,28.6793,28.744,67713.0
2017-10-26 10:30:00,35.51,35.63,35.47,35.63,42660.0,28.7359,28.833,28.7035,28.833,42660.0
2017-10-26 11:00:00,35.62,35.66,35.51,35.55,45940.0,28.8249,28.8573,28.7359,28.7683,45940.0
2017-10-26 11:30:00,35.56,35.59,35.45,35.52,50926.0,28.7764,28.8006,28.6873,28.744,50926.0
2017-10-26 12:00:00,35.51,35.6,35.5,35.55,33913.0,28.7359,28.8087,28.7278,28.7683,33913.0
2017-10-26 12:30:00,35.54,35.59,35.41,35.48,43103.0,28.7602,28.8006,28.655,28.7116,43103.0
2017-10-26 13:00:00,35.46,35.6,35.46,35.57,33689.0,28.6954,28.8087,28.6954,28.7845,33689.0
2017-10-26 13:30:00,35.58,35.63,35.51,35.55,40667.0,28.7925,28.833,28.7359,28.7683,40667.0
2017-10-26 14:00:00,35.55,35.6,35.49,35.49,40998.0,28.7683,28.8087,28.7197,28.7197,40998.0
2017-10-26 14:30:00,35.5,35.52,35.43,35.47,51281.0,28.7278,28.744,28.6712,28.7035,51281.0
2017-10-26 15:00:00,35.46,35.49,35.4,35.42,66903.0,28.6954,28.7197,28.6469,28.6631,66903.0
2017-10-26 15:30:00,35.41,35.43,35.33,35.36,328504.0,28.655,28.6712,28.5902,28.6145,328504.0
2017-10-27 09:30:00,35.26,35.53,35.19,35.19,39316.0,28.5336,28.7521,28.4769,28.4769,39316.0
2017-10-27 10:00:00,35.17,35.36,34.88,34.88,67849.0,28.4608,28.6145,28.2261,28.2261,67849.0
2017-10-27 10:30:00,34.91,35.14,34.77,35.02,90962.0,28.2504,28.4365,28.1371,28.3394,90962.0
2017-10-27 11:00:00,35.01,35.15,35.01,35.13,64806.0,28.3313,28.4446,28.3313,28.4284,64806.0
2017-10-27 11:30:00,35.14,35.26,35.09,35.15,33286.0,28.4365,28.5336,28.396,28.4446,33286.0
2017-10-27 12:00:00,35.15,35.26,35.15,35.25,23965.0,28.4446,28.5336,28.4446,28.5255,23965.0
2017-10-27 12:30:00,35.25,35.5,35.25,35.4,37244.0,28.5255,28.7278,28.5255,28.6469,37244.0
2017-10-27 13:00:00,35.41,35.5,35.34,35.34,34288.0,28.655,28.7278,28.5983,28.5983,34288.0
2017-10-27 13:30:00,35.37,35.41,35.27,35.28,40599.0,28.6226,28.655,28.5417,28.5498,40599.0
2017-10-27 14:00:00,35.28,35.38,35.27,35.32,35082.0,28.5498,28.6307,28.5417,28.5821,35082.0
2017-10-27 14:30:00,35.31,35.33,35.26,35.27,43898.0,28.5741,28.5902,28.5336,28.5417,43898.0
2017-10-27 15:00:00,35.27,35.38,35.26,35.32,59481.0,28.5417,28.6307,28.5336,28.5821,59481.0
2017-10-27 15:30:00,35.32,35.43,35.27,35.39,164369.0,28.5821,28.6712,28.5417,28.6388,164369.0
2017-10-30 09:30:00,35.16,35.53,35.12,35.44,52005.0,28.4527,28.7521,28.4203,28.6793,52005.0
2017-10-30 10:00:00,35.45,35.74,35.36,35.57,79659.0,28.6873,28.922,28.6145,28.7845,79659.0
2017-10-30 10:30:00,35.58,35.79,35.51,35.76,99541.0,28.7925,28.9625,28.7359,28.9382,99541.0
2017-10-30 11:00:00,35.74,36.04,35.62,35.74,133930.0,28.922,29.1648,28.8249,28.922,133930.0
2017-10-30 11:30:00,35.74,35.91,35.61,35.89,95416.0,28.922,29.0596,28.8168,29.0434,95416.0
2017-10-30 12:00:00,35.9,35.95,35.68,35.82,99653.0,29.0515,29.092,28.8735,28.9868,99653.0
2017-10-30 12:30:00,35.79,35.81,35.69,35.76,49835.0,28.9625,28.9787,28.8816,28.9382,49835.0
2017-10-30 13:00:00,35.77,36.09,35.73,36.09,108069.0,28.9463,29.2053,28.9139,29.2053,108069.0
2017-10-30 13:30:00,36.08,36.1,35.78,35.92,138173.0,29.1972,29.2133,28.9544,29.0677,138173.0
2017-10-30 14:00:00,35.92,35.93,35.48,35.56,120698.0,29.0677,29.0758,28.7116,28.7764,120698.0
2017-10-30 14:30:00,35.54,35.81,35.51,35.81,182106.0,28.7602,28.9787,28.7359,28.9787,182106.0
2017-10-30 15:00:00,35.81,35.88,35.55,35.64,155795.0,28.9787,29.0353,28.7683,28.8411,155795.0
2017-10-30 15:30:00,35.65,35.82,35.64,35.73,340901.0,28.8492,28.9868,28.8411,28.9139,340901.0
2017-10-31 09:30:00,36.05,37.17,35.64,36.68,421502.0,29.1729,30.0792,28.8411,29.6827,421502.0
2017-10-31 10:00:00,36.68,37.46,36.03,36.58,316283.0,29.6827,30.3139,29.1567,29.6018,316283.0
2017-10-31 10:30:00,36.63,36.63,35.72,36.16,436227.0,29.6422,29.6422,28.9058,29.2619,436227.0
2017-10-31 11:00:00,36.2,36.62,35.51,36.48,178604.0,29.2943,29.6341,28.7359,29.5209,178604.0
2017-10-31 11:30:00,36.49,36.53,35.95,36.0,140458.0,29.5289,29.5613,29.092,29.1324,140458.0
2017-10-31 12:00:00,36.0,36.16,35.66,35.92,135448.0,29.1324,29.2619,28.8573,29.0677,135448.0
2017-10-31 12:30:00,35.92,36.15,35.82,35.93,103489.0,29.0677,29.2538,28.9868,29.0758,103489.0
2017-10-31 13:00:00,35.93,35.97,35.85,35.87,35921.0,29.0758,29.1081,29.011,29.0272,35921.0
2017-10-31 13:30:00,35.88,36.15,35.87,36.04,74144.0,29.0353,29.2538,29.0272,29.1648,74144.0
2017-10-31 14:00:00,36.04,36.22,35.94,36.12,80235.0,29.1648,29.3105,29.0839,29.2295,80235.0
2017-10-31 14:30:00,36.13,36.35,36.08,36.3,107888.0,29.2376,29.4157,29.1972,29.3752,107888.0
2017-10-31 15:00:00,36.32,36.55,36.26,36.44,380781.0,29.3914,29.5775,29.3428,29.4885,380781.0
2017-10-31 15:30:00,36.45,36.58,36.36,36.53,594826.0,29.4966,29.6018,29.4237,29.5613,594826.0
2017-11-01 09:30:00,36.95,37.52,36.84,37.44,139025.0,29.9012,30.3625,29.8122,30.2977,139025.0
2017-11-01 10:00:00,37.48,37.49,37.04,37.05,144908.0,30.3301,30.3382,29.974,29.9821,144908.0
2017-11-01 10:30:00,37.03,37.13,36.8,36.93,184329.0,29.9659,30.0469,29.7798,29.885,184329.0
2017-11-01 11:00:00,36.92,37.07,36.79,36.9,74506.0,29.8769,29.9983,29.7717,29.8607,74506.0
2017-11-01 11:30:00,36.92,36.97,36.86,36.92,60082.0,29.8769,29.9174,29.8284,29.8769,60082.0
2017-11-01 12:00:00,36.92,37.02,36.71,36.75,46612.0,29.8769,29.9578,29.707,29.7393,46612.0
2017-11-01 12:30:00,36.76,36.79,36.43,36.5,92317.0,29.7474,29.7717,29.4804,29.537,92317.0
2017-11-01 13:00:00,36.51,36.61,36.49,36.58,45600.0,29.5451,29.6261,29.5289,29.6018,45600.0
2017-11-01 13:30:00,36.57,36.61,36.33,36.55,63046.0,29.5937,29.6261,29.3995,29.5775,63046.0
2017-11-01 14:00:00,36.51,36.55,36.35,36.45,170644.0,29.5451,29.5775,29.4157,29.4966,170644.0
2017-11-01 14:30:00,36.47,36.61,36.39,36.39,77376.0,29.5128,29.6261,29.448,29.448,77376.0
2017-11-01 15:00:00,36.41,36.44,36.14,36.19,141747.0,29.4642,29.4885,29.2457,29.2862,141747.0
2017-11-01 15:30:00,36.2,36.24,36.07,36.19,441826.0,29.2943,29.3266,29.1891,29.2862,441826.0
2017-11-02 09:30:00,36.32,36.32,35.95,36.06,70927.0,29.3914,29.3914,29.092,29.181,70927.0
2017-11-02 10:00:00,36.06,36.11,35.59,35.64,196384.0,29.181,29.2214,28.8006,28.8411,196384.0
2017-11-02 10:30:00,35.63,35.84,35.15,35.24,166010.0,28.833,29.0029,28.4446,28.5174,166010.0
2017-11-02 11:00:00,35.24,35.55,35.23,35.49,165561.0,28.5174,28.7683,28.5093,28.7197,165561.0
2017-11-02 11:30:00,35.48,35.69,35.47,35.68,131144.0,28.7116,28.8816,28.7035,28.8735,131144.0
2017-11-02 12:00:00,35.67,35.72,35.63,35.67,70994.0,28.8654,28.9058,28.833,28.8654,70994.0
2017-11-02 12:30:00,35.69,35.88,35.67,35.77,142932.0,28.8816,29.0353,28.8654,28.9463,142932.0
2017-11-02 13:00:00,35.77,35.93,35.68,35.83,145018.0,28.9463,29.0758,28.8735,28.9949,145018.0
2017-11-02 13:30:00,35.82,35.82,35.68,35.71,18322.0,28.9868,28.9868,28.8735,28.8977,18322.0
2017-11-02 14:00:00,35.72,35.75,35.66,35.74,32153.0,28.9058,28.9301,28.8573,28.922,32153.0
2017-11-02 14:30:00,35.74,35.77,35.64,35.7,54421.0,28.922,28.9463,28.8411,28.8897,54421.0
2017-11-02 15:00:00,35.7,35.87,35.7,35.81,82326.0,28.8897,29.0272,28.8897,28.9787,82326.0
2017-11-02 15:30:00,35.82,35.84,35.76,35.78,403544.0,28.9868,29.0029,28.9382,28.9544,403544.0
2017-11-03 09:30:00,35.84,36.0,35.27,35.79,95103.0,29.0029,29.1324,28.5417,28.9625,95103.0
2017-11-03 10:00:00,35.78,35.9,35.49,35.79,94912.0,28.9544,29.0515,28.7197,28.9625,94912.0
2017-11-03 10:30:00,35.82,35.84,35.38,35.63,121334.0,28.9868,29.0029,28.6307,28.833,121334.0
2017-11-03 11:00:00,35.62,35.85,35.61,35.84,63226.0,28.8249,29.011,28.8168,29.0029,63226.0
2017-11-03 11:30:00,35.82,35.86,35.76,35.79,51871.0,28.9868,29.0191,28.9382,28.9625,51871.0
2017-11-03 12:00:00,35.81,35.81,35.58,35.79,142169.0,28.9787,28.9787,28.7925,28.9625,142169.0
2017-11-03 12:30:00,35.79,35.8,35.64,35.69,29804.0,28.9625,28.9706,28.8411,28.8816,29804.0
2017-11-03 13:00:00,35.69,35.77,35.69,35.76,17369.0,28.8816,28.9463,28.8816,28.9382,17369.0
2017-11-03 13:30:00,35.75,35.75,35.65,35.71,32298.0,28.9301,28.9301,28.8492,28.8977,32298.0
2017-11-03 14:00:00,35.7,35.74,35.66,35.7,35365.0,28.8897,28.922,28.8573,28.8897,35365.0
2017-11-03 14:30:00,35.69,35.7,35.41,35.44,302057.0,28.8816,28.8897,28.655,28.6793,302057.0
2017-11-03 15:00:00,35.45,35.47,35.37,35.47,124484.0,28.6873,28.7035,28.6226,28.7035,124484.0
2017-11-03 15:30:00,35.47,35.55,35.43,35.47,294388.0,28.7035,28.7683,28.6712,28.7035,294388.0
2017-11-06 09:30:00,35.72,36.2,35.7,35.86,125527.0,28.9058,29.2943,28.8897,29.0191,125527.0
2017-11-06 10:00:00,35.91,35.94,35.74,35.9,96974.0,29.0596,29.0839,28.922,29.0515,96974.0
2017-11-06 10:30:00,35.92,36.0,35.82,35.84,91478.0,29.0677,29.1324,28.9868,29.0029,91478.0
2017-11-06 11:00:00,35.84,35.9,35.73,35.73,25669.0,29.0029,29.0515,28.9139,28.9139,25669.0
2017-11-06 11:30:00,35.74,35.9,35.73,35.81,86867.0,28.922,29.0515,28.9139,28.9787,86867.0
2017-11-06 12:00:00,35.82,35.91,35.81,35.85,39284.0,28.9868,29.0596,28.9787,29.011,39284.0
2017-11-06 12:30:00,35.86,35.95,35.83,35.9,56616.0,29.0191,29.092,28.9949,29.0515,56616.0
2017-11-06 13:00:00,35.91,35.95,35.79,35.82,165233.0,29.0596,29.092,28.9625,28.9868,165233.0
2017-11-06 13:30:00,35.82,35.84,35.73,35.78,36201.0,28.9868,29.0029,28.9139,28.9544,36201.0
2017-11-06 14:00:00,35.8,35.84,35.78,35.81,40616.0,28.9706,29.0029,28.9544,28.9787,40616.0
2017-11-06 14:30:00,35.79,35.97,35.75,35.9,115310.0,28.9625,29.1081,28.9301,29.0515,115310.0
2017-11-06 15:00:00,35.9,35.93,35.81,35.82,75833.0,29.0515,29.0758,28.9787,28.9868,75833.0
2017-11-06 15:30:00,35.82,35.89,35.76,35.85,389068.0,28.9868,29.0434,28.9382,29.011,389068.0
2017-11-07 09:30:00,35.81,36.16,35.81,35.83,38392.0,28.9787,29.2619,28.9787,28.9949,38392.0
2017-11-07 10:00:00,35.87,35.9,35.6,35.7,84765.0,29.0272,29.0515,28.8087,28.8897,84765.0
2017-11-07 10:30:00,35.72,35.87,35.57,35.87,40661.0,28.9058,29.0272,28.7845,29.0272,40661.0
2017-11-07 11:00:00,35.87,36.02,35.87,35.98,47288.0,29.0272,29.1486,29.0272,29.1162,47288.0
2017-11-07 11:30:00,35.98,36.05,35.84,35.86,69860.0,29.1162,29.1729,29.0029,29.0191,69860.0
2017-11-07 12:00:00,35.87,35.88,35.69,35.69,40457.0,29.0272,29.0353,28.8816,28.8816,40457.0
2017-11-07 12:30:00,35.68,35.68,35.41,35.56,62936.0,28.8735,28.8735,28.655,28.7764,62936.0
2017-11-07 13:00:00,35.55,35.62,35.48,35.6,47416.0,28.7683,28.8249,28.7116,28.8087,47416.0
2017-11-07 13:30:00,35.59,35.63,35.57,35.63,40564.0,28.8006,28.833,28.7845,28.833,40564.0
2017-11-07 14:00:00,35.63,35.72,35.62,35.67,37686.0,28.833,28.9058,28.8249,28.8654,37686.0
2017-11-07 14:30:00,35.66,35.74,35.62,35.62,36163.0,28.8573,28.922,28.8249,28.8249,36163.0
2017-11-07 15:00:00,35.64,35.81,35.58,35.78,54143.0,28.8411,28.9787,28.7925,28.9544,54143.0
2017-11-07 15:30:00,35.78,35.96,35.77,35.95,193538.0,28.9544,29.1001,28.9463,29.092,193538.0
2017-11-08 09:30:00,35.92,35.92,35.74,35.83,33739.0,29.0677,29.0677,28.922,28.9949,33739.0
2017-11-08 10:00:00,35.83,35.92,35.75,35.87,42284.0,28.9949,29.0677,28.9301,29.0272,42284.0
2017-11-08 10:30:00,35.89,35.96,35.78,35.92,59660.0,29.0434,29.1001,28.9544,29.0677,59660.0
2017-11-08 11:00:00,35.93,36.07,35.89,36.07,82147.0,29.0758,29.1891,29.0434,29.1891,82147.0
2017-11-08 11:30:00,36.06,36.09,35.91,36.05,96981.0,29.181,29.2053,29.0596,29.1729,96981.0
2017-11-08 12:00:00,36.05,36.32,36.04,36.3,64715.0,29.1729,29.3914,29.1648,29.3752,64715.0
2017-11-08 12:30:00,36.3,36.58,36.13,36.47,148262.0,29.3752,29.6018,29.2376,29.5128,148262.0
2017-11-08 13:00:00,36.45,36.67,36.43,36.66,106923.0,29.4966,29.6746,29.4804,29.6665,106923.0
2017-11-08 13:30:00,36.65,36.65,36.35,36.35,56839.0,29.6584,29.6584,29.4157,29.4157,56839.0
2017-11-08 14:00:00,36.34,36.56,36.32,36.56,70920.0,29.4076,29.5856,29.3914,29.5856,70920.0
2017-11-08 14:30:00,36.56,36.58,36.4,36.51,79568.0,29.5856,29.6018,29.4561,29.5451,79568.0
2017-11-08 15:00:00,36.48,36.71,36.47,36.7,80104.0,29.5209,29.707,29.5128,29.6989,80104.0
2017-11-08 15:30:00,36.7,36.77,36.55,36.77,291440.0,29.6989,29.7555,29.5775,29.7555,291440.0
2017-11-09 09:30:00,36.21,36.21,35.67,36.09,76144.0,29.4643,29.4643,29.0249,29.3667,76144.0
2017-11-09 10:00:00,36.1,36.77,36.08,36.34,213891.0,29.3748,29.92,29.3585,29.5701,213891.0
2017-11-09 10:30:00,36.35,36.58,36.31,36.58,44553.0,29.5782,29.7654,29.5457,29.7654,44553.0
2017-11-09 11:00:00,36.6,36.6,36.32,36.43,44676.0,29.7816,29.7816,29.5538,29.6433,44676.0
2017-11-09 11:30:00,36.4,36.49,36.34,36.44,77769.0,29.6189,29.6921,29.5701,29.6515,77769.0
2017-11-09 12:00:00,36.43,36.43,36.08,36.11,35328.0,29.6433,29.6433,29.3585,29.3829,35328.0
2017-11-09 12:30:00,36.09,36.17,36.03,36.16,24733.0,29.3667,29.4318,29.3178,29.4236,24733.0
2017-11-09 13:00:00,36.14,36.29,36.1,36.23,27193.0,29.4073,29.5294,29.3748,29.4806,27193.0
2017-11-09 13:30:00,36.23,36.31,36.1,36.15,38315.0,29.4806,29.5457,29.3748,29.4155,38315.0
2017-11-09 14:00:00,36.15,36.24,36.12,36.15,40319.0,29.4155,29.4887,29.3911,29.4155,40319.0
2017-11-09 14:30:00,36.15,36.23,36.11,36.16,45832.0,29.4155,29.4806,29.3829,29.4236,45832.0
2017-11-09 15:00:00,36.15,36.17,36.08,36.16,61119.0,29.4155,29.4318,29.3585,29.4236,61119.0
2017-11-09 15:30:00,36.16,36.29,36.13,36.19,234216.0,29.4236,29.5294,29.3992,29.448,234216.0
2017-11-10 09:30:00,36.0,36.62,36.0,36.48,51361.0,29.2934,29.7979,29.2934,29.684,51361.0
2017-11-10 10:00:00,36.48,36.55,36.29,36.42,77766.0,29.684,29.741,29.5294,29.6352,77766.0
2017-11-10 10:30:00,36.44,36.46,36.19,36.29,89632.0,29.6515,29.6677,29.448,29.5294,89632.0
2017-11-10 11:00:00,36.28,36.29,36.13,36.19,38305.0,29.5213,29.5294,29.3992,29.448,38305.0
2017-11-10 11:30:00,36.18,36.28,36.16,36.21,23627.0,29.4399,29.5213,29.4236,29.4643,23627.0
2017-11-10 12:00:00,36.21,36.23,36.14,36.18,19475.0,29.4643,29.4806,29.4073,29.4399,19475.0
2017-11-10 12:30:00,36.2,36.24,36.12,36.2,42360.0,29.4562,29.4887,29.3911,29.4562,42360.0
2017-11-10 13:00:00,36.2,36.28,36.19,36.27,26538.0,29.4562,29.5213,29.448,29.5131,26538.0
2017-11-10 13:30:00,36.28,36.31,36.2,36.26,42856.0,29.5213,29.5457,29.4562,29.505,42856.0
2017-11-10 14:00:00,36.26,36.44,36.25,36.41,41045.0,29.505,29.6515,29.4968,29.627,41045.0
2017-11-10 14:30:00,36.42,36.62,36.41,36.58,133225.0,29.6352,29.7979,29.627,29.7654,133225.0
2017-11-10 15:00:00,36.57,37.33,36.39,36.59,529701.0,29.7572,30.3756,29.6108,29.7735,529701.0
2017-11-10 15:30:00,36.6,36.64,36.5,36.57,333084.0,29.7816,29.8142,29.7003,29.7572,333084.0
2017-11-13 09:30:00,36.19,36.43,36.02,36.17,44327.0,29.448,29.6433,29.3097,29.4318,44327.0
2017-11-13 10:00:00,36.16,36.33,36.11,36.28,57018.0,29.4236,29.5619,29.3829,29.5213,57018.0
2017-11-13 10:30:00,36.29,36.38,36.21,36.33,52507.0,29.5294,29.6026,29.4643,29.5619,52507.0
2017-11-13 11:00:00,36.35,36.35,36.18,36.24,42262.0,29.5782,29.5782,29.4399,29.4887,42262.0
2017-11-13 11:30:00,36.23,36.33,36.12,36.21,36063.0,29.4806,29.5619,29.3911,29.4643,36063.0
2017-11-13 12:00:00,36.23,36.47,36.23,36.44,47432.0,29.4806,29.6759,29.4806,29.6515,47432.0
2017-11-13 12:30:00,36.42,36.44,36.27,36.37,38533.0,29.6352,29.6515,29.5131,29.5945,38533.0
2017-11-13 13:00:00,36.38,36.39,36.3,36.33,28808.0,29.6026,29.6108,29.5375,29.5619,28808.0
2017-11-13 13:30:00,36.33,36.49,36.33,36.49,32459.0,29.5619,29.6921,29.5619,29.6921,32459.0
2017-11-13 14:00:00,36.47,36.52,36.4,36.5,48717.0,29.6759,29.7165,29.6189,29.7003,48717.0
2017-11-13 14:30:00,36.52,36.63,36.42,36.44,88411.0,29.7165,29.8061,29.6352,29.6515,88411.0
2017-11-13 15:00:00,36.44,36.54,36.44,36.5,68619.0,29.6515,29.7328,29.6515,29.7003,68619.0
2017-11-13 15:30:00,36.5,36.61,36.5,36.55,287941.0,29.7003,29.7898,29.7003,29.741,287941.0
2017-11-14 09:30:00,36.43,36.68,36.05,36.05,204029.0,29.6433,29.8467,29.3341,29.3341,204029.0
2017-11-14 10:00:00,36.05,36.17,35.96,36.0,45079.0,29.3341,29.4318,29.2609,29.2934,45079.0
2017-11-14 10:30:00,35.99,36.13,35.92,36.01,61906.0,29.2853,29.3992,29.2283,29.3016,61906.0
2017-11-14 11:00:00,36.0,36.0,35.9,35.93,130830.0,29.2934,29.2934,29.212,29.2365,130830.0
2017-11-14 11:30:00,35.91,35.97,35.85,35.89,97168.0,29.2202,29.269,29.1714,29.2039,97168.0
2017-11-14 12:00:00,35.87,35.9,35.7,35.77,88243.0,29.1876,29.212,29.0493,29.1063,88243.0
2017-11-14 12:30:00,35.77,35.84,35.68,35.73,37261.0,29.1063,29.1632,29.033,29.0737,37261.0
2017-11-14 13:00:00,35.74,35.78,35.67,35.77,27916.0,29.0819,29.1144,29.0249,29.1063,27916.0
2017-11-14 13:30:00,35.75,35.8,35.7,35.72,32125.0,29.09,29.1307,29.0493,29.0656,32125.0
2017-11-14 14:00:00,35.74,35.78,35.71,35.75,29687.0,29.0819,29.1144,29.0574,29.09,29687.0
2017-11-14 14:30:00,35.75,35.78,35.59,35.59,70565.0,29.09,29.1144,28.9598,28.9598,70565.0
2017-11-14 15:00:00,35.61,35.8,35.61,35.73,54754.0,28.9761,29.1307,28.9761,29.0737,54754.0
2017-11-14 15:30:00,35.73,35.77,35.56,35.6,337643.0,29.0737,29.1063,28.9354,28.9679,337643.0
2017-11-15 09:30:00,35.34,35.44,34.8,35.32,82057.0,28.7564,28.8377,28.317,28.7401,82057.0
2017-11-15 10:00:00,35.3,35.39,35.24,35.3,109566.0,28.7238,28.7971,28.675,28.7238,109566.0
2017-11-15 10:30:00,35.31,35.34,35.2,35.27,112164.0,28.732,28.7564,28.6425,28.6994,112164.0
2017-11-15 11:00:00,35.29,35.61,35.23,35.51,163983.0,28.7157,28.9761,28.6669,28.8947,163983.0
2017-11-15 11:30:00,35.52,35.56,35.34,35.52,68718.0,28.9028,28.9354,28.7564,28.9028,68718.0
2017-11-15 12:00:00,35.51,35.58,35.42,35.53,33491.0,28.8947,28.9517,28.8215,28.911,33491.0
2017-11-15 12:30:00,35.51,35.6,35.5,35.58,32137.0,28.8947,28.9679,28.8866,28.9517,32137.0
2017-11-15 13:00:00,35.6,35.62,35.45,35.45,122756.0,28.9679,28.9842,28.8459,28.8459,122756.0
2017-11-15 13:30:00,35.45,35.49,35.33,35.34,110153.0,28.8459,28.8784,28.7482,28.7564,110153.0
2017-11-15 14:00:00,35.35,35.36,35.29,35.32,90152.0,28.7645,28.7726,28.7157,28.7401,90152.0
2017-11-15 14:30:00,35.32,35.45,35.31,35.39,199363.0,28.7401,28.8459,28.732,28.7971,199363.0
2017-11-15 15:00:00,35.38,35.45,35.29,35.41,459536.0,28.7889,28.8459,28.7157,28.8133,459536.0
2017-11-15 15:30:00,35.4,35.47,35.34,35.36,288241.0,28.8052,28.8622,28.7564,28.7726,288241.0
2017-11-16 09:30:00,35.52,35.95,35.45,35.95,147579.0,28.9028,29.2527,28.8459,29.2527,147579.0
2017-11-16 10:00:00,35.95,36.03,35.85,35.91,30952.0,29.2527,29.3178,29.1714,29.2202,30952.0
2017-11-16 10:30:00,35.92,36.22,35.92,36.12,51697.0,29.2283,29.4724,29.2283,29.3911,51697.0
2017-11-16 11:00:00,36.12,36.24,36.11,36.15,27060.0,29.3911,29.4887,29.3829,29.4155,27060.0
2017-11-16 11:30:00,36.13,36.32,36.12,36.29,40668.0,29.3992,29.5538,29.3911,29.5294,40668.0
2017-11-16 12:00:00,36.3,36.45,36.3,36.37,47067.0,29.5375,29.6596,29.5375,29.5945,47067.0
2017-11-16 12:30:00,36.37,36.48,36.33,36.4,29750.0,29.5945,29.684,29.5619,29.6189,29750.0
2017-11-16 13:00:00,36.4,36.53,36.39,36.44,33982.0,29.6189,29.7247,29.6108,29.6515,33982.0
2017-11-16 13:30:00,36.45,36.5,36.4,36.48,18992.0,29.6596,29.7003,29.6189,29.684,18992.0
2017-11-16 14:00:00,36.48,36.52,36.38,36.39,30579.0,29.684,29.7165,29.6026,29.6108,30579.0
2017-11-16 14:30:00,36.4,36.42,36.23,36.29,209594.0,29.6189,29.6352,29.4806,29.5294,209594.0
2017-11-16 15:00:00,36.28,36.3,36.22,36.26,148937.0,29.5213,29.5375,29.4724,29.505,148937.0
2017-11-16 15:30:00,36.26,36.26,36.0,36.08,373219.0,29.505,29.505,29.2934,29.3585,373219.0
2017-11-17 09:30:00,36.06,36.07,35.75,35.9,21265.0,29.3422,29.3504,29.09,29.212,21265.0
2017-11-17 10:00:00,35.9,35.97,35.69,35.7,99923.0,29.212,29.269,29.0412,29.0493,99923.0
2017-11-17 10:30:00,35.69,35.99,35.64,35.99,73856.0,29.0412,29.2853,29.0005,29.2853,73856.0
2017-11-17 11:00:00,35.97,36.1,35.97,36.05,186984.0,29.269,29.3748,29.269,29.3341,186984.0
2017-11-17 11:30:00,36.05,36.16,36.04,36.14,80457.0,29.3341,29.4236,29.326,29.4073,80457.0
2017-11-17 12:00:00,36.15,36.34,36.13,36.25,44963.0,29.4155,29.5701,29.3992,29.4968,44963.0
2017-11-17 12:30:00,36.26,36.28,36.21,36.26,30906.0,29.505,29.5213,29.4643,29.505,30906.0
2017-11-17 13:00:00,36.25,36.3,36.21,36.23,43666.0,29.4968,29.5375,29.4643,29.4806,43666.0
2017-11-17 13:30:00,36.23,36.25,36.16,36.21,61271.0,29.4806,29.4968,29.4236,29.4643,61271.0
2017-11-17 14:00:00,36.2,36.21,36.06,36.09,35294.0,29.4562,29.4643,29.3422,29.3667,35294.0
2017-11-17 14:30:00,36.1,36.11,36.0,36.05,39746.0,29.3748,29.3829,29.2934,29.3341,39746.0
2017-11-17 15:00:00,36.06,36.22,36.02,36.2,128063.0,29.3422,29.4724,29.3097,29.4562,128063.0
2017-11-17 15:30:00,36.2,36.32,36.19,36.21,747621.0,29.4562,29.5538,29.448,29.4643,747621.0
2017-11-20 09:30:00,36.23,36.28,35.96,35.99,34879.0,29.4806,29.5213,29.2609,29.2853,34879.0
2017-11-20 10:00:00,35.99,36.24,35.96,36.07,50075.0,29.2853,29.4887,29.2609,29.3504,50075.0
2017-11-20 10:30:00,36.09,36.22,35.99,36.22,31176.0,29.3667,29.4724,29.2853,29.4724,31176.0
2017-11-20 11:00:00,36.22,36.27,36.16,36.17,29489.0,29.4724,29.5131,29.4236,29.4318,29489.0
2017-11-20 11:30:00,36.17,36.17,36.1,36.16,22406.0,29.4318,29.4318,29.3748,29.4236,22406.0
2017-11-20 12:00:00,36.17,36.2,36.09,36.13,24948.0,29.4318,29.4562,29.3667,29.3992,24948.0
2017-11-20 12:30:00,36.14,36.19,36.11,36.13,27627.0,29.4073,29.448,29.3829,29.3992,27627.0
2017-11-20 13:00:00,36.13,36.24,36.12,36.2,48599.0,29.3992,29.4887,29.3911,29.4562,48599.0
2017-11-20 13:30:00,36.2,36.24,36.17,36.2,80223.0,29.4562,29.4887,29.4318,29.4562,80223.0
2017-11-20 14:00:00,36.21,36.26,36.17,36.26,68269.0,29.4643,29.505,29.4318,29.505,68269.0
2017-11-20 14:30:00,36.26,36.3,36.23,36.25,22761.0,29.505,29.5375,29.4806,29.4968,22761.0
2017-11-20 15:00:00,36.25,36.3,36.19,36.22,30540.0,29.4968,29.5375,29.448,29.4724,30540.0
2017-11-20 15:30:00,36.21,36.24,36.18,36.24,119399.0,29.4643,29.4887,29.4399,29.4887,119399.0
2017-11-21 09:30:00,36.49,36.58,36.07,36.09,73343.0,29.6921,29.7654,29.3504,29.3667,73343.0
2017-11-21 10:00:00,36.1,36.64,36.08,36.55,81621.0,29.3748,29.8142,29.3585,29.741,81621.0
2017-11-21 10:30:00,36.57,36.74,36.57,36.73,61605.0,29.7572,29.8956,29.7572,29.8874,61605.0
2017-11-21 11:00:00,36.72,36.78,36.68,36.75,36173.0,29.8793,29.9281,29.8467,29.9037,36173.0
2017-11-21 11:30:00,36.75,36.75,36.68,36.69,38780.0,29.9037,29.9037,29.8467,29.8549,38780.0
2017-11-21 12:00:00,36.7,36.73,36.6,36.63,25866.0,29.863,29.8874,29.7816,29.8061,25866.0
2017-11-21 12:30:00,36.62,36.74,36.61,36.71,63733.0,29.7979,29.8956,29.7898,29.8712,63733.0
2017-11-21 13:00:00,36.7,36.71,36.55,36.61,57067.0,29.863,29.8712,29.741,29.7898,57067.0
2017-11-21 13:30:00,36.61,37.0,36.6,36.87,100204.0,29.7898,30.1071,29.7816,30.0013,100204.0
2017-11-21 14:00:00,36.86,36.9,36.8,36.87,62739.0,29.9932,30.0258,29.9444,30.0013,62739.0
2017-11-21 14:30:00,36.87,37.13,36.84,37.09,163210.0,30.0013,30.2129,29.9769,30.1804,163210.0
2017-11-21 15:00:00,37.1,37.17,37.02,37.14,156239.0,30.1885,30.2455,30.1234,30.221,156239.0
2017-11-21 15:30:00,37.14,37.22,37.11,37.16,312642.0,30.221,30.2861,30.1966,30.2373,312642.0
2017-11-22 09:30:00,37.15,37.23,36.77,36.78,116539.0,30.2292,30.2943,29.92,29.9281,116539.0
2017-11-22 10:00:00,36.77,37.26,36.7,37.04,85575.0,29.92,30.3187,29.863,30.1397,85575.0
2017-11-22 10:30:00,37.04,37.06,36.82,36.85,59191.0,30.1397,30.1559,29.9607,29.9851,59191.0
2017-11-22 11:00:00,36.85,37.01,36.84,36.99,45359.0,29.9851,30.1153,29.9769,30.099,45359.0
2017-11-22 11:30:00,36.99,37.06,36.83,36.86,71614.0,30.099,30.1559,29.9688,29.9932,71614.0
2017-11-22 12:00:00,36.88,36.89,36.8,36.84,33576.0,30.0095,30.0176,29.9444,29.9769,33576.0
2017-11-22 12:30:00,36.84,36.95,36.84,36.95,21811.0,29.9769,30.0664,29.9769,30.0664,21811.0
2017-11-22 13:00:00,36.92,37.16,36.89,37.14,57034.0,30.042,30.2373,30.0176,30.221,57034.0
2017-11-22 13:30:00,37.15,37.15,36.93,36.94,41110.0,30.2292,30.2292,30.0502,30.0583,41110.0
2017-11-22 14:00:00,36.92,37.02,36.9,36.95,30322.0,30.042,30.1234,30.0258,30.0664,30322.0
2017-11-22 14:30:00,36.9,37.01,36.9,36.98,30724.0,30.0258,30.1153,30.0258,30.0909,30724.0
2017-11-22 15:00:00,36.98,36.99,36.9,36.99,40861.0,30.0909,30.099,30.0258,30.099,40861.0
2017-11-22 15:30:00,36.99,37.05,36.91,36.93,194957.0,30.099,30.1478,30.0339,30.0502,194957.0
2017-11-24 09:30:00,37.13,37.14,36.7,36.79,38065.0,30.2129,30.221,29.863,29.9362,38065.0
2017-11-24 10:00:00,36.8,36.8,36.59,36.64,29641.0,29.9444,29.9444,29.7735,29.8142,29641.0
2017-11-24 10:30:00,36.64,36.81,36.64,36.81,29305.0,29.8142,29.9525,29.8142,29.9525,29305.0
2017-11-24 11:00:00,36.82,36.84,36.73,36.73,33983.0,29.9607,29.9769,29.8874,29.8874,33983.0
2017-11-24 11:30:00,36.74,36.79,36.72,36.76,18171.0,29.8956,29.9362,29.8793,29.9118,18171.0
2017-11-24 12:00:00,36.75,36.8,36.73,36.75,36746.0,29.9037,29.9444,29.8874,29.9037,36746.0
2017-11-24 12:30:00,36.76,36.87,36.72,36.85,111886.0,29.9118,30.0013,29.8793,29.9851,111886.0
2017-11-27 09:30:00,36.8,36.88,36.43,36.59,53090.0,29.9444,30.0095,29.6433,29.7735,53090.0
2017-11-27 10:00:00,36.62,36.81,36.53,36.69,47102.0,29.7979,29.9525,29.7247,29.8549,47102.0
2017-11-27 10:30:00,36.72,36.84,36.7,36.79,30870.0,29.8793,29.9769,29.863,29.9362,30870.0
2017-11-27 11:00:00,36.8,36.85,36.74,36.81,54721.0,29.9444,29.9851,29.8956,29.9525,54721.0
2017-11-27 11:30:00,36.82,36.82,36.64,36.71,29725.0,29.9607,29.9607,29.8142,29.8712,29725.0
2017-11-27 12:00:00,36.74,36.77,36.65,36.67,19636.0,29.8956,29.92,29.8223,29.8386,19636.0
2017-11-27 12:30:00,36.68,36.77,36.63,36.75,12891.0,29.8467,29.92,29.8061,29.9037,12891.0
2017-11-27 13:00:00,36.75,36.82,36.75,36.79,10334.0,29.9037,29.9607,29.9037,29.9362,10334.0
2017-11-27 13:30:00,36.76,36.8,36.73,36.78,12249.0,29.9118,29.9444,29.8874,29.9281,12249.0
2017-11-27 14:00:00,36.78,36.8,36.73,36.76,38053.0,29.9281,29.9444,29.8874,29.9118,38053.0
2017-11-27 14:30:00,36.75,36.78,36.67,36.7,24083.0,29.9037,29.9281,29.8386,29.863,24083.0
2017-11-27 15:00:00,36.69,36.73,36.63,36.71,35288.0,29.8549,29.8874,29.8061,29.8712,35288.0
2017-11-27 15:30:00,36.7,36.72,36.63,36.68,153233.0,29.863,29.8793,29.8061,29.8467,153233.0
2017-11-28 09:30:00,36.75,36.79,36.5,36.55,45103.0,29.9037,29.9362,29.7003,29.741,45103.0
2017-11-28 10:00:00,36.53,36.58,36.28,36.33,58155.0,29.7247,29.7654,29.5213,29.5619,58155.0
2017-11-28 10:30:00,36.33,36.51,36.32,36.48,82566.0,29.5619,29.7084,29.5538,29.684,82566.0
2017-11-28 11:00:00,36.52,36.57,36.41,36.43,22602.0,29.7165,29.7572,29.627,29.6433,22602.0
2017-11-28 11:30:00,36.45,36.56,36.42,36.54,42754.0,29.6596,29.7491,29.6352,29.7328,42754.0
2017-11-28 12:00:00,36.54,36.58,36.5,36.52,23188.0,29.7328,29.7654,29.7003,29.7165,23188.0
2017-11-28 12:30:00,36.54,36.55,36.27,36.33,50326.0,29.7328,29.741,29.5131,29.5619,50326.0
2017-11-28 13:00:00,36.32,36.33,36.19,36.23,124338.0,29.5538,29.5619,29.448,29.4806,124338.0
2017-11-28 13:30:00,36.24,36.31,36.13,36.13,61654.0,29.4887,29.5457,29.3992,29.3992,61654.0
2017-11-28 14:00:00,36.12,36.13,35.98,36.06,92709.0,29.3911,29.3992,29.2771,29.3422,92709.0
2017-11-28 14:30:00,36.08,36.23,36.06,36.2,68755.0,29.3585,29.4806,29.3422,29.4562,68755.0
2017-11-28 15:00:00,36.2,36.26,36.14,36.15,96553.0,29.4562,29.505,29.4073,29.4155,96553.0
2017-11-28 15:30:00,36.16,36.19,35.91,35.96,488055.0,29.4236,29.448,29.2202,29.2609,488055.0
2017-11-29 09:30:00,35.94,35.94,35.58,35.67,60034.0,29.2446,29.2446,28.9517,29.0249,60034.0
2017-11-29 10:00:00,35.67,35.67,35.23,35.31,207305.0,29.0249,29.0249,28.6669,28.732,207305.0
2017-11-29 10:30:00,35.29,35.53,35.23,35.45,131975.0,28.7157,28.911,28.6669,28.8459,131975.0
2017-11-29 11:00:00,35.44,35.47,35.14,35.25,125960.0,28.8377,28.8622,28.5936,28.6831,125960.0
2017-11-29 11:30:00,35.25,35.25,34.98,35.01,66453.0,28.6831,28.6831,28.4634,28.4879,66453.0
2017-11-29 12:00:00,35.01,35.12,34.9,35.09,61767.0,28.4879,28.5774,28.3983,28.5529,61767.0
2017-11-29 12:30:00,35.11,35.27,35.05,35.26,59893.0,28.5692,28.6994,28.5204,28.6913,59893.0
2017-11-29 13:00:00,35.28,35.33,35.19,35.32,80705.0,28.7076,28.7482,28.6343,28.7401,80705.0
2017-11-29 13:30:00,35.34,35.44,35.3,35.4,38717.0,28.7564,28.8377,28.7238,28.8052,38717.0
2017-11-29 14:00:00,35.41,35.51,35.4,35.48,67950.0,28.8133,28.8947,28.8052,28.8703,67950.0
2017-11-29 14:30:00,35.5,35.5,35.27,35.32,73893.0,28.8866,28.8866,28.6994,28.7401,73893.0
2017-11-29 15:00:00,35.32,35.37,35.25,35.37,81364.0,28.7401,28.7808,28.6831,28.7808,81364.0
2017-11-29 15:30:00,35.36,35.39,35.31,35.32,221404.0,28.7726,28.7971,28.732,28.7401,221404.0
2017-11-30 09:30:00,35.5,35.5,35.38,35.38,68486.0,28.8866,28.8866,28.7889,28.7889,68486.0
2017-11-30 10:00:00,35.38,35.52,35.35,35.38,49373.0,28.7889,28.9028,28.7645,28.7889,49373.0
2017-11-30 10:30:00,35.39,35.43,35.29,35.37,48964.0,28.7971,28.8296,28.7157,28.7808,48964.0
2017-11-30 11:00:00,35.37,35.43,35.33,35.37,33785.0,28.7808,28.8296,28.7482,28.7808,33785.0
2017-11-30 11:30:00,35.37,35.42,35.32,35.36,49895.0,28.7808,28.8215,28.7401,28.7726,49895.0
2017-11-30 12:00:00,35.36,35.43,35.27,35.29,46214.0,28.7726,28.8296,28.6994,28.7157,46214.0
2017-11-30 12:30:00,35.29,35.37,35.27,35.3,88034.0,28.7157,28.7808,28.6994,28.7238,88034.0
2017-11-30 13:00:00,35.3,35.5,35.3,35.41,44926.0,28.7238,28.8866,28.7238,28.8133,44926.0
2017-11-30 13:30:00,35.42,35.54,35.42,35.5,44671.0,28.8215,28.9191,28.8215,28.8866,44671.0
2017-11-30 14:00:00,35.52,35.66,35.47,35.66,44959.0,28.9028,29.0168,28.8622,29.0168,44959.0
2017-11-30 14:30:00,35.65,35.68,35.57,35.64,62965.0,29.0086,29.033,28.9435,29.0005,62965.0
2017-11-30 15:00:00,35.63,35.68,35.54,35.68,64076.0,28.9923,29.033,28.9191,29.033,64076.0
2017-11-30 15:30:00,35.67,35.75,35.59,35.63,258395.0,29.0249,29.09,28.9598,28.9923,258395.0
2017-12-01 09:30:00,35.77,35.81,35.44,35.61,52516.0,29.1063,29.1388,28.8377,28.9761,52516.0
2017-12-01 10:00:00,35.6,35.61,35.24,35.38,65031.0,28.9679,28.9761,28.675,28.7889,65031.0
2017-12-01 10:30:00,35.38,35.43,35.25,35.27,46696.0,28.7889,28.8296,28.6831,28.6994,46696.0
2017-12-01 11:00:00,35.26,35.28,34.54,34.59,61352.0,28.6913,28.7076,28.1054,28.1461,61352.0
2017-12-01 11:30:00,34.59,34.63,34.19,34.55,134472.0,28.1461,28.1786,27.8206,28.1135,134472.0
2017-12-01 12:00:00,34.57,35.04,34.57,34.67,61576.0,28.1298,28.5123,28.1298,28.2112,61576.0
2017-12-01 12:30:00,34.66,34.86,34.59,34.85,67119.0,28.2031,28.3658,28.1461,28.3577,67119.0
2017-12-01 13:00:00,34.85,34.89,34.73,34.83,74511.0,28.3577,28.3902,28.26,28.3414,74511.0
2017-12-01 13:30:00,34.83,34.87,34.74,34.79,82850.0,28.3414,28.3739,28.2682,28.3088,82850.0
2017-12-01 14:00:00,34.79,34.87,34.75,34.8,56222.0,28.3088,28.3739,28.2763,28.317,56222.0
2017-12-01 14:30:00,34.8,34.81,34.58,34.65,110210.0,28.317,28.3251,28.138,28.1949,110210.0
2017-12-01 15:00:00,34.66,34.79,34.64,34.73,111145.0,28.2031,28.3088,28.1868,28.26,111145.0
2017-12-01 15:30:00,34.73,35.02,34.71,34.98,465723.0,28.26,28.496,28.2437,28.4634,465723.0
2017-12-04 09:30:00,35.47,35.54,35.27,35.31,34466.0,28.8622,28.9191,28.6994,28.732,34466.0
2017-12-04 10:00:00,35.31,35.41,35.0,35.01,81874.0,28.732,28.8133,28.4797,28.4879,81874.0
2017-12-04 10:30:00,35.04,35.11,34.76,34.99,129960.0,28.5123,28.5692,28.2844,28.4716,129960.0
2017-12-04 11:00:00,34.95,34.95,34.73,34.88,101219.0,28.439,28.439,28.26,28.3821,101219.0
2017-12-04 11:30:00,34.89,35.01,34.76,35.01,96204.0,28.3902,28.4879,28.2844,28.4879,96204.0
2017-12-04 12:00:00,34.99,35.04,34.9,34.93,75435.0,28.4716,28.5123,28.3983,28.4228,75435.0
2017-12-04 12:30:00,34.93,34.94,34.81,34.88,64787.0,28.4228,28.4309,28.3251,28.3821,64787.0
2017-12-04 13:00:00,34.87,34.87,34.67,34.71,65687.0,28.3739,28.3739,28.2112,28.2437,65687.0
2017-12-04 13:30:00,34.71,34.72,34.59,34.7,122084.0,28.2437,28.2519,28.1461,28.2356,122084.0
2017-12-04 14:00:00,34.7,34.71,34.45,34.51,134046.0,28.2356,28.2437,28.0322,28.081,134046.0
2017-12-04 14:30:00,34.52,34.52,34.39,34.44,94145.0,28.0891,28.0891,27.9834,28.024,94145.0
2017-12-04 15:00:00,34.43,34.66,34.4,34.63,163546.0,28.0159,28.2031,27.9915,28.1786,163546.0
2017-12-04 15:30:00,34.62,34.65,34.53,34.58,465708.0,28.1705,28.1949,28.0973,28.138,465708.0
2017-12-05 09:30:00,34.58,34.79,34.27,34.41,99278.0,28.138,28.3088,27.8857,27.9996,99278.0
2017-12-05 10:00:00,34.43,35.0,34.42,34.97,246924.0,28.0159,28.4797,28.0078,28.4553,246924.0
2017-12-05 10:30:00,34.98,35.38,34.91,35.29,94194.0,28.4634,28.7889,28.4065,28.7157,94194.0
2017-12-05 11:00:00,35.31,35.44,35.14,35.22,78634.0,28.732,28.8377,28.5936,28.6587,78634.0
2017-12-05 11:30:00,35.22,35.23,35.02,35.02,56907.0,28.6587,28.6669,28.496,28.496,56907.0
2017-12-05 12:00:00,34.99,35.16,34.94,35.14,89112.0,28.4716,28.6099,28.4309,28.5936,89112.0
2017-12-05 12:30:00,35.14,35.4,35.13,35.35,74710.0,28.5936,28.8052,28.5855,28.7645,74710.0
2017-12-05 13:00:00,35.35,35.48,35.32,35.48,91889.0,28.7645,28.8703,28.7401,28.8703,91889.0
2017-12-05 13:30:00,35.48,35.48,35.31,35.38,72590.0,28.8703,28.8703,28.732,28.7889,72590.0
2017-12-05 14:00:00,35.39,35.4,35.12,35.27,92398.0,28.7971,28.8052,28.5774,28.6994,92398.0
2017-12-05 14:30:00,35.27,35.27,35.05,35.09,76093.0,28.6994,28.6994,28.5204,28.5529,76093.0
2017-12-05 15:00:00,35.1,35.13,35.04,35.07,87214.0,28.5611,28.5855,28.5123,28.5367,87214.0
2017-12-05 15:30:00,35.08,35.08,34.95,34.97,225707.0,28.5448,28.5448,28.439,28.4553,225707.0
2017-12-06 09:30:00,34.88,34.93,34.54,34.88,48567.0,28.3821,28.4228,28.1054,28.3821,48567.0
2017-12-06 10:00:00,34.87,35.01,34.79,35.0,52850.0,28.3739,28.4879,28.3088,28.4797,52850.0
2017-12-06 10:30:00,35.0,35.11,34.83,35.07,75139.0,28.4797,28.5692,28.3414,28.5367,75139.0
2017-12-06 11:00:00,35.07,35.21,35.01,35.11,105638.0,28.5367,28.6506,28.4879,28.5692,105638.0
2017-12-06 11:30:00,35.12,35.2,35.05,35.09,53308.0,28.5774,28.6425,28.5204,28.5529,53308.0
2017-12-06 12:00:00,35.08,35.09,34.95,34.98,31616.0,28.5448,28.5529,28.439,28.4634,31616.0
2017-12-06 12:30:00,34.97,35.07,34.97,35.03,23207.0,28.4553,28.5367,28.4553,28.5041,23207.0
2017-12-06 13:00:00,35.06,35.15,35.02,35.14,44057.0,28.5285,28.6018,28.496,28.5936,44057.0
2017-12-06 13:30:00,35.15,35.22,35.12,35.16,28316.0,28.6018,28.6587,28.5774,28.6099,28316.0
2017-12-06 14:00:00,35.15,35.19,35.09,35.12,30641.0,28.6018,28.6343,28.5529,28.5774,30641.0
2017-12-06 14:30:00,35.13,35.17,35.08,35.1,35239.0,28.5855,28.618,28.5448,28.5611,35239.0
2017-12-06 15:00:00,35.11,35.3,35.06,35.3,100915.0,28.5692,28.7238,28.5285,28.7238,100915.0
2017-12-06 15:30:00,35.3,35.44,35.22,35.31,274246.0,28.7238,28.8377,28.6587,28.732,274246.0
2017-12-07 09:30:00,35.39,35.69,35.15,35.49,62421.0,28.7971,29.0412,28.6018,28.8784,62421.0
2017-12-07 10:00:00,35.54,35.55,35.31,35.39,29150.0,28.9191,28.9273,28.732,28.7971,29150.0
2017-12-07 10:30:00,35.41,35.62,35.34,35.53,56109.0,28.8133,28.9842,28.7564,28.911,56109.0
2017-12-07 11:00:00,35.55,35.57,35.3,35.34,94383.0,28.9273,28.9435,28.7238,28.7564,94383.0
2017-12-07 11:30:00,35.37,35.48,35.16,35.21,58432.0,28.7808,28.8703,28.6099,28.6506,58432.0
2017-12-07 12:00:00,35.2,35.25,35.15,35.19,28656.0,28.6425,28.6831,28.6018,28.6343,28656.0
2017-12-07 12:30:00,35.18,35.31,35.15,35.3,41712.0,28.6262,28.732,28.6018,28.7238,41712.0
2017-12-07 13:00:00,35.3,35.33,35.23,35.32,20495.0,28.7238,28.7482,28.6669,28.7401,20495.0
2017-12-07 13:30:00,35.3,35.37,35.25,35.3,22401.0,28.7238,28.7808,28.6831,28.7238,22401.0
2017-12-07 14:00:00,35.3,35.34,35.23,35.24,28468.0,28.7238,28.7564,28.6669,28.675,28468.0
2017-12-07 14:30:00,35.26,35.29,35.21,35.26,31953.0,28.6913,28.7157,28.6506,28.6913,31953.0
2017-12-07 15:00:00,35.27,35.35,35.27,35.33,55528.0,28.6994,28.7645,28.6994,28.7482,55528.0
2017-12-07 15:30:00,35.33,35.38,35.27,35.34,240666.0,28.7482,28.7889,28.6994,28.7564,240666.0
2017-12-08 09:30:00,35.5,35.57,35.29,35.29,36878.0,28.8866,28.9435,28.7157,28.7157,36878.0
2017-12-08 10:00:00,35.33,35.46,34.96,35.0,69666.0,28.7482,28.854,28.4472,28.4797,69666.0
2017-12-08 10:30:00,35.01,35.17,34.86,34.9,118624.0,28.4879,28.618,28.3658,28.3983,118624.0
2017-12-08 11:00:00,34.9,35.02,34.77,35.02,120763.0,28.3983,28.496,28.2926,28.496,120763.0
2017-12-08 11:30:00,35.01,35.16,35.0,35.07,48404.0,28.4879,28.6099,28.4797,28.5367,48404.0
2017-12-08 12:00:00,35.07,35.13,35.04,35.13,32286.0,28.5367,28.5855,28.5123,28.5855,32286.0
2017-12-08 12:30:00,35.11,35.15,35.07,35.1,30381.0,28.5692,28.6018,28.5367,28.5611,30381.0
2017-12-08 13:00:00,35.1,35.18,35.08,35.15,31108.0,28.5611,28.6262,28.5448,28.6018,31108.0
2017-12-08 13:30:00,35.15,35.17,35.07,35.08,26736.0,28.6018,28.618,28.5367,28.5448,26736.0
2017-12-08 14:00:00,35.08,35.08,34.91,34.97,39692.0,28.5448,28.5448,28.4065,28.4553,39692.0
2017-12-08 14:30:00,34.98,35.0,34.84,34.85,55287.0,28.4634,28.4797,28.3495,28.3577,55287.0
2017-12-08 15:00:00,34.85,34.86,34.78,34.84,68406.0,28.3577,28.3658,28.3007,28.3495,68406.0
2017-12-08 15:30:00,34.84,34.88,34.77,34.8,214290.0,28.3495,28.3821,28.2926,28.317,214290.0
2017-12-11 09:30:00,34.78,34.95,34.44,34.85,90322.0,28.3007,28.439,28.024,28.3577,90322.0
2017-12-11 10:00:00,34.85,34.85,34.74,34.76,69714.0,28.3577,28.3577,28.2682,28.2844,69714.0
2017-12-11 10:30:00,34.76,34.95,34.75,34.85,142822.0,28.2844,28.439,28.2763,28.3577,142822.0
2017-12-11 11:00:00,34.84,34.96,34.82,34.93,83714.0,28.3495,28.4472,28.3332,28.4228,83714.0
2017-12-11 11:30:00,34.96,35.05,34.93,35.0,99197.0,28.4472,28.5204,28.4228,28.4797,99197.0
2017-12-11 12:00:00,35.02,35.03,34.94,34.99,61789.0,28.496,28.5041,28.4309,28.4716,61789.0
2017-12-11 12:30:00,35.01,35.03,34.98,35.01,23585.0,28.4879,28.5041,28.4634,28.4879,23585.0
2017-12-11 13:00:00,35.01,35.03,34.95,35.02,31197.0,28.4879,28.5041,28.439,28.496,31197.0
2017-12-11 13:30:00,35.02,35.04,34.99,35.03,21612.0,28.496,28.5123,28.4716,28.5041,21612.0
2017-12-11 14:00:00,35.02,35.06,34.98,35.0,42994.0,28.496,28.5285,28.4634,28.4797,42994.0
2017-12-11 14:30:00,35.0,35.03,34.98,35.01,32823.0,28.4797,28.5041,28.4634,28.4879,32823.0
2017-12-11 15:00:00,35.01,35.02,34.92,34.92,104397.0,28.4879,28.496,28.4146,28.4146,104397.0
2017-12-11 15:30:00,34.91,34.95,34.84,34.85,397998.0,28.4065,28.439,28.3495,28.3577,397998.0
2017-12-12 09:30:00,35.05,35.09,34.7,34.8,41637.0,28.5204,28.5529,28.2356,28.317,41637.0
2017-12-12 10:00:00,34.81,34.83,34.57,34.59,77798.0,28.3251,28.3414,28.1298,28.1461,77798.0
2017-12-12 10:30:00,34.59,34.59,34.39,34.5,152436.0,28.1461,28.1461,27.9834,28.0729,152436.0
2017-12-12 11:00:00,34.5,34.58,34.39,34.57,103646.0,28.0729,28.138,27.9834,28.1298,103646.0
2017-12-12 11:30:00,34.58,34.59,34.45,34.54,110026.0,28.138,28.1461,28.0322,28.1054,110026.0
2017-12-12 12:00:00,34.53,34.53,34.34,34.37,60167.0,28.0973,28.0973,27.9427,27.9671,60167.0
2017-12-12 12:30:00,34.38,34.43,34.35,34.4,61001.0,27.9752,28.0159,27.9508,27.9915,61001.0
2017-12-12 13:00:00,34.4,34.42,34.33,34.38,61624.0,27.9915,28.0078,27.9345,27.9752,61624.0
2017-12-12 13:30:00,34.36,34.39,34.23,34.26,56429.0,27.9589,27.9834,27.8532,27.8776,56429.0
2017-12-12 14:00:00,34.25,34.53,34.23,34.39,223068.0,27.8694,28.0973,27.8532,27.9834,223068.0
2017-12-12 14:30:00,34.42,34.56,34.39,34.5,188266.0,28.0078,28.1217,27.9834,28.0729,188266.0
2017-12-12 15:00:00,34.51,34.53,34.39,34.43,176283.0,28.081,28.0973,27.9834,28.0159,176283.0
2017-12-12 15:30:00,34.43,34.46,34.22,34.29,431135.0,28.0159,28.0403,27.845,27.902,431135.0
2017-12-13 09:30:00,34.39,34.48,34.32,34.41,126769.0,27.9834,28.0566,27.9264,27.9996,126769.0
2017-12-13 10:00:00,34.4,34.52,34.33,34.5,101688.0,27.9915,28.0891,27.9345,28.0729,101688.0
2017-12-13 10:30:00,34.5,34.61,34.45,34.51,93391.0,28.0729,28.1624,28.0322,28.081,93391.0
2017-12-13 11:00:00,34.5,34.54,34.44,34.49,57432.0,28.0729,28.1054,28.024,28.0647,57432.0
2017-12-13 11:30:00,34.5,34.55,34.48,34.53,62394.0,28.0729,28.1135,28.0566,28.0973,62394.0
2017-12-13 12:00:00,34.52,34.52,34.46,34.51,28454.0,28.0891,28.0891,28.0403,28.081,28454.0
2017-12-13 12:30:00,34.51,34.53,34.45,34.5,37205.0,28.081,28.0973,28.0322,28.0729,37205.0
2017-12-13 13:00:00,34.5,34.58,34.49,34.52,58443.0,28.0729,28.138,28.0647,28.0891,58443.0
2017-12-13 13:30:00,34.52,34.52,34.45,34.51,44534.0,28.0891,28.0891,28.0322,28.081,44534.0
2017-12-13 14:00:00,34.51,34.6,34.48,34.59,96759.0,28.081,28.1542,28.0566,28.1461,96759.0
2017-12-13 14:30:00,34.6,34.69,34.55,34.55,139297.0,28.1542,28.2275,28.1135,28.1135,139297.0
2017-12-13 15:00:00,34.55,34.59,34.47,34.55,107304.0,28.1135,28.1461,28.0484,28.1135,107304.0
2017-12-13 15:30:00,34.54,34.56,34.34,34.38,361141.0,28.1054,28.1217,27.9427,27.9752,361141.0
2017-12-14 09:30:00,34.38,34.45,34.1,34.15,71606.0,27.9752,28.0322,27.7474,27.7881,71606.0
2017-12-14 10:00:00,34.16,34.43,34.16,34.4,80236.0,27.7962,28.0159,27.7962,27.9915,80236.0
2017-12-14 10:30:00,34.41,34.41,34.26,34.28,47665.0,27.9996,27.9996,27.8776,27.8938,47665.0
2017-12-14 11:00:00,34.29,34.31,34.19,34.29,69694.0,27.902,27.9183,27.8206,27.902,69694.0
2017-12-14 11:30:00,34.29,34.34,34.25,34.33,54157.0,27.902,27.9427,27.8694,27.9345,54157.0
2017-12-14 12:00:00,34.32,34.32,34.24,34.29,26560.0,27.9264,27.9264,27.8613,27.902,26560.0
2017-12-14 12:30:00,34.28,34.3,34.16,34.18,24626.0,27.8938,27.9101,27.7962,27.8125,24626.0
2017-12-14 13:00:00,34.18,34.19,34.06,34.1,55684.0,27.8125,27.8206,27.7148,27.7474,55684.0
2017-12-14 13:30:00,34.09,34.1,33.69,33.69,78760.0,27.7392,27.7474,27.4138,27.4138,78760.0
2017-12-14 14:00:00,33.69,33.94,33.59,33.61,149585.0,27.4138,27.6172,27.3324,27.3487,149585.0
2017-12-14 14:30:00,33.6,33.76,33.57,33.72,90353.0,27.3405,27.4707,27.3161,27.4382,90353.0
2017-12-14 15:00:00,33.71,33.74,33.64,33.72,73531.0,27.43,27.4544,27.3731,27.4382,73531.0
2017-12-14 15:30:00,33.72,33.8,33.69,33.7,286238.0,27.4382,27.5033,27.4138,27.4219,286238.0
2017-12-15 09:30:00,33.76,33.76,33.34,33.73,360442.0,27.4707,27.4707,27.129,27.4463,360442.0
2017-12-15 10:00:00,33.74,33.8,33.61,33.62,123402.0,27.4544,27.5033,27.3487,27.3568,123402.0
2017-12-15 10:30:00,33.62,33.75,33.56,33.64,100440.0,27.3568,27.4626,27.308,27.3731,100440.0
2017-12-15 11:00:00,33.66,33.76,33.64,33.74,88785.0,27.3893,27.4707,27.3731,27.4544,88785.0
2017-12-15 11:30:00,33.75,33.8,33.64,33.8,62831.0,27.4626,27.5033,27.3731,27.5033,62831.0
2017-12-15 12:00:00,33.8,33.85,33.77,33.82,94449.0,27.5033,27.544,27.4789,27.5195,94449.0
2017-12-15 12:30:00,33.82,33.83,33.75,33.77,59706.0,27.5195,27.5277,27.4626,27.4789,59706.0
2017-12-15 13:00:00,33.76,33.9,33.74,33.86,59140.0,27.4707,27.5846,27.4544,27.5521,59140.0
2017-12-15 13:30:00,33.86,33.94,33.82,33.91,105445.0,27.5521,27.6172,27.5195,27.5928,105445.0
2017-12-15 14:00:00,33.89,34.0,33.89,33.98,83440.0,27.5765,27.666,27.5765,27.6497,83440.0
2017-12-15 14:30:00,33.98,34.0,33.91,33.97,54047.0,27.6497,27.666,27.5928,27.6416,54047.0
2017-12-15 15:00:00,33.97,33.99,33.89,33.93,113953.0,27.6416,27.6579,27.5765,27.609,113953.0
2017-12-15 15:30:00,33.93,33.97,33.84,33.86,288872.0,27.609,27.6416,27.5358,27.5521,288872.0
2017-12-18 09:30:00,34.08,34.34,34.08,34.29,59624.0,27.7311,27.9427,27.7311,27.902,59624.0
2017-12-18 10:00:00,34.3,34.3,34.21,34.26,35028.0,27.9101,27.9101,27.8369,27.8776,35028.0
2017-12-18 10:30:00,34.26,34.27,34.13,34.23,53920.0,27.8776,27.8857,27.7718,27.8532,53920.0
2017-12-18 11:00:00,34.22,34.34,34.2,34.23,47407.0,27.845,27.9427,27.8287,27.8532,47407.0
2017-12-18 11:30:00,34.23,34.36,34.2,34.26,63334.0,27.8532,27.9589,27.8287,27.8776,63334.0
2017-12-18 12:00:00,34.28,34.33,34.22,34.29,61235.0,27.8938,27.9345,27.845,27.902,61235.0
2017-12-18 12:30:00,34.29,34.3,34.11,34.2,38188.0,27.902,27.9101,27.7555,27.8287,38188.0
2017-12-18 13:00:00,34.19,34.26,34.19,34.23,28827.0,27.8206,27.8776,27.8206,27.8532,28827.0
2017-12-18 13:30:00,34.24,34.25,34.2,34.22,25035.0,27.8613,27.8694,27.8287,27.845,25035.0
2017-12-18 14:00:00,34.22,34.26,34.2,34.23,29456.0,27.845,27.8776,27.8287,27.8532,29456.0
2017-12-18 14:30:00,34.23,34.28,34.22,34.28,50799.0,27.8532,27.8938,27.845,27.8938,50799.0
2017-12-18 15:00:00,34.28,34.32,34.21,34.21,68264.0,27.8938,27.9264,27.8369,27.8369,68264.0
2017-12-18 15:30:00,34.22,34.27,34.16,34.24,191446.0,27.845,27.8857,27.7962,27.8613,191446.0
2017-12-19 09:30:00,34.23,34.34,33.97,33.98,69818.0,27.8532,27.9427,27.6416,27.6497,69818.0
2017-12-19 10:00:00,34.02,34.12,33.99,34.05,43355.0,27.6823,27.7637,27.6579,27.7067,43355.0
2017-12-19 10:30:00,34.05,34.11,34.02,34.05,44168.0,27.7067,27.7555,27.6823,27.7067,44168.0
2017-12-19 11:00:00,34.04,34.07,33.97,33.97,38282.0,27.6986,27.723,27.6416,27.6416,38282.0
2017-12-19 11:30:00,33.97,34.03,33.92,33.98,53131.0,27.6416,27.6904,27.6009,27.6497,53131.0
2017-12-19 12:00:00,33.98,34.01,33.94,33.96,26981.0,27.6497,27.6741,27.6172,27.6335,26981.0
2017-12-19 12:30:00,33.96,34.03,33.95,34.01,87309.0,27.6335,27.6904,27.6253,27.6741,87309.0
2017-12-19 13:00:00,34.01,34.08,33.97,34.07,106653.0,27.6741,27.7311,27.6416,27.723,106653.0
2017-12-19 13:30:00,34.07,34.11,34.03,34.07,37890.0,27.723,27.7555,27.6904,27.723,37890.0
2017-12-19 14:00:00,34.06,34.16,34.04,34.15,36340.0,27.7148,27.7962,27.6986,27.7881,36340.0
2017-12-19 14:30:00,34.15,34.19,34.12,34.12,55914.0,27.7881,27.8206,27.7637,27.7637,55914.0
2017-12-19 15:00:00,34.12,34.12,33.99,34.03,103129.0,27.7637,27.7637,27.6579,27.6904,103129.0
2017-12-19 15:30:00,34.03,34.06,33.96,34.02,196959.0,27.6904,27.7148,27.6335,27.6823,196959.0
2017-12-20 09:30:00,34.22,34.55,34.05,34.14,147823.0,27.845,28.1135,27.7067,27.7799,147823.0
2017-12-20 10:00:00,34.23,34.43,34.2,34.37,29094.0,27.8532,28.0159,27.8287,27.9671,29094.0
2017-12-20 10:30:00,34.38,34.72,34.37,34.7,58810.0,27.9752,28.2519,27.9671,28.2356,58810.0
2017-12-20 11:00:00,34.71,35.13,34.69,35.1,149435.0,28.2437,28.5855,28.2275,28.5611,149435.0
2017-12-20 11:30:00,35.1,35.23,35.1,35.16,117426.0,28.5611,28.6669,28.5611,28.6099,117426.0
2017-12-20 12:00:00,35.16,35.22,35.03,35.07,94680.0,28.6099,28.6587,28.5041,28.5367,94680.0
2017-12-20 12:30:00,35.06,35.06,34.87,34.94,79783.0,28.5285,28.5285,28.3739,28.4309,79783.0
2017-12-20 13:00:00,34.94,35.15,34.93,35.13,95373.0,28.4309,28.6018,28.4228,28.5855,95373.0
2017-12-20 13:30:00,35.12,35.25,35.01,35.07,77847.0,28.5774,28.6831,28.4879,28.5367,77847.0
2017-12-20 14:00:00,35.07,35.11,35.01,35.06,84607.0,28.5367,28.5692,28.4879,28.5285,84607.0
2017-12-20 14:30:00,35.05,35.08,34.94,34.98,63487.0,28.5204,28.5448,28.4309,28.4634,63487.0
2017-12-20 15:00:00,35.0,35.03,34.89,35.02,146508.0,28.4797,28.5041,28.3902,28.496,146508.0
2017-12-20 15:30:00,35.02,35.02,34.84,34.93,449253.0,28.496,28.496,28.3495,28.4228,449253.0
2017-12-21 09:30:00,34.93,35.0,34.59,34.64,68793.0,28.4228,28.4797,28.1461,28.1868,68793.0
2017-12-21 10:00:00,34.66,34.92,34.66,34.8,85633.0,28.2031,28.4146,28.2031,28.317,85633.0
2017-12-21 10:30:00,34.8,34.87,34.74,34.81,55353.0,28.317,28.3739,28.2682,28.3251,55353.0
2017-12-21 11:00:00,34.8,34.99,34.76,34.98,39697.0,28.317,28.4716,28.2844,28.4634,39697.0
2017-12-21 11:30:00,34.97,34.97,34.76,34.89,52450.0,28.4553,28.4553,28.2844,28.3902,52450.0
2017-12-21 12:00:00,34.89,34.94,34.82,34.89,74996.0,28.3902,28.4309,28.3332,28.3902,74996.0
2017-12-21 12:30:00,34.89,34.9,34.78,34.8,90487.0,28.3902,28.3983,28.3007,28.317,90487.0
2017-12-21 13:00:00,34.8,34.85,34.79,34.81,68482.0,28.317,28.3577,28.3088,28.3251,68482.0
2017-12-21 13:30:00,34.8,34.91,34.79,34.85,31378.0,28.317,28.4065,28.3088,28.3577,31378.0
2017-12-21 14:00:00,34.86,34.86,34.62,34.62,63972.0,28.3658,28.3658,28.1705,28.1705,63972.0
2017-12-21 14:30:00,34.62,34.84,34.61,34.81,63280.0,28.1705,28.3495,28.1624,28.3251,63280.0
2017-12-21 15:00:00,34.8,34.81,34.68,34.73,66890.0,28.317,28.3251,28.2193,28.26,66890.0
2017-12-21 15:30:00,34.73,34.78,34.67,34.73,216488.0,28.26,28.3007,28.2112,28.26,216488.0
2017-12-22 09:30:00,34.9,34.91,34.54,34.78,70472.0,28.3983,28.4065,28.1054,28.3007,70472.0
2017-12-22 10:00:00,34.77,34.79,34.65,34.71,35671.0,28.2926,28.3088,28.1949,28.2437,35671.0
2017-12-22 10:30:00,34.7,34.74,34.64,34.7,56901.0,28.2356,28.2682,28.1868,28.2356,56901.0
2017-12-22 11:00:00,34.7,34.72,34.61,34.67,31607.0,28.2356,28.2519,28.1624,28.2112,31607.0
2017-12-22 11:30:00,34.68,34.7,34.63,34.69,41803.0,28.2193,28.2356,28.1786,28.2275,41803.0
2017-12-22 12:00:00,34.7,34.71,34.61,34.66,75316.0,28.2356,28.2437,28.1624,28.2031,75316.0
2017-12-22 12:30:00,34.68,34.69,34.61,34.65,82132.0,28.2193,28.2275,28.1624,28.1949,82132.0
2017-12-22 13:00:00,34.65,34.65,34.59,34.59,30932.0,28.1949,28.1949,28.1461,28.1461,30932.0
2017-12-22 13:30:00,34.59,34.64,34.57,34.59,31047.0,28.1461,28.1868,28.1298,28.1461,31047.0
2017-12-22 14:00:00,34.59,34.67,34.58,34.65,80175.0,28.1461,28.2112,28.138,28.1949,80175.0
2017-12-22 14:30:00,34.65,34.68,34.65,34.65,54382.0,28.1949,28.2193,28.1949,28.1949,54382.0
2017-12-22 15:00:00,34.66,34.67,34.51,34.53,44605.0,28.2031,28.2112,28.081,28.0973,44605.0
2017-12-22 15:30:00,34.53,34.59,34.52,34.58,109076.0,28.0973,28.1461,28.0891,28.138,109076.0
2017-12-26 09:30:00,34.26,34.52,34.23,34.27,63486.0,27.8776,28.0891,27.8532,27.8857,63486.0
2017-12-26 10:00:00,34.33,34.33,34.22,34.29,20213.0,27.9345,27.9345,27.845,27.902,20213.0
2017-12-26 10:30:00,34.27,34.3,34.15,34.18,19718.0,27.8857,27.9101,27.7881,27.8125,19718.0
2017-12-26 11:00:00,34.18,34.42,34.12,34.42,34712.0,27.8125,28.0078,27.7637,28.0078,34712.0
2017-12-26 11:30:00,34.44,34.51,34.4,34.48,51939.0,28.024,28.081,27.9915,28.0566,51939.0
2017-12-26 12:00:00,34.47,34.7,34.47,34.66,39141.0,28.0484,28.2356,28.0484,28.2031,39141.0
2017-12-26 12:30:00,34.67,34.81,34.67,34.8,37639.0,28.2112,28.3251,28.2112,28.317,37639.0
2017-12-26 13:00:00,34.78,34.84,34.76,34.83,32228.0,28.3007,28.3495,28.2844,28.3414,32228.0
2017-12-26 13:30:00,34.83,34.84,34.76,34.8,15990.0,28.3414,28.3495,28.2844,28.317,15990.0
2017-12-26 14:00:00,34.81,34.85,34.78,34.85,21046.0,28.3251,28.3577,28.3007,28.3577,21046.0
2017-12-26 14:30:00,34.86,34.91,34.84,34.91,17865.0,28.3658,28.4065,28.3495,28.4065,17865.0
2017-12-26 15:00:00,34.9,34.92,34.85,34.91,59309.0,28.3983,28.4146,28.3577,28.4065,59309.0
2017-12-26 15:30:00,34.91,34.98,34.9,34.95,172956.0,28.4065,28.4634,28.3983,28.439,172956.0
2017-12-27 09:30:00,35.07,35.21,34.91,35.1,55528.0,28.5367,28.6506,28.4065,28.5611,55528.0
2017-12-27 10:00:00,35.09,35.18,35.05,35.07,40050.0,28.5529,28.6262,28.5204,28.5367,40050.0
2017-12-27 10:30:00,35.08,35.26,35.07,35.21,60426.0,28.5448,28.6913,28.5367,28.6506,60426.0
2017-12-27 11:00:00,35.22,35.33,35.22,35.3,35992.0,28.6587,28.7482,28.6587,28.7238,35992.0
2017-12-27 11:30:00,35.29,35.39,35.25,35.32,37732.0,28.7157,28.7971,28.6831,28.7401,37732.0
2017-12-27 12:00:00,35.32,35.38,35.25,35.28,34151.0,28.7401,28.7889,28.6831,28.7076,34151.0
2017-12-27 12:30:00,35.28,35.36,35.27,35.29,28922.0,28.7076,28.7726,28.6994,28.7157,28922.0
2017-12-27 13:00:00,35.29,35.31,35.22,35.25,69454.0,28.7157,28.732,28.6587,28.6831,69454.0
2017-12-27 13:30:00,35.25,35.28,35.21,35.23,26784.0,28.6831,28.7076,28.6506,28.6669,26784.0
2017-12-27 14:00:00,35.23,35.32,35.22,35.32,32541.0,28.6669,28.7401,28.6587,28.7401,32541.0
2017-12-27 14:30:00,35.31,35.32,35.27,35.29,50020.0,28.732,28.7401,28.6994,28.7157,50020.0
2017-12-27 15:00:00,35.29,35.3,35.24,35.29,49146.0,28.7157,28.7238,28.675,28.7157,49146.0
2017-12-27 15:30:00,35.29,35.31,35.22,35.22,206352.0,28.7157,28.732,28.6587,28.6587,206352.0
2017-12-28 09:30:00,35.33,35.33,34.95,35.06,46075.0,28.7482,28.7482,28.439,28.5285,46075.0
2017-12-28 10:00:00,35.08,35.08,34.93,35.07,24978.0,28.5448,28.5448,28.4228,28.5367,24978.0
2017-12-28 10:30:00,35.08,35.16,35.05,35.15,18226.0,28.5448,28.6099,28.5204,28.6018,18226.0
2017-12-28 11:00:00,35.15,35.17,35.08,35.12,27688.0,28.6018,28.618,28.5448,28.5774,27688.0
2017-12-28 11:30:00,35.13,35.32,35.06,35.25,66842.0,28.5855,28.7401,28.5285,28.6831,66842.0
2017-12-28 12:00:00,35.26,35.35,35.26,35.34,15913.0,28.6913,28.7645,28.6913,28.7564,15913.0
2017-12-28 12:30:00,35.34,35.35,35.29,35.3,11844.0,28.7564,28.7645,28.7157,28.7238,11844.0
2017-12-28 13:00:00,35.3,35.36,35.3,35.36,18378.0,28.7238,28.7726,28.7238,28.7726,18378.0
2017-12-28 13:30:00,35.35,35.39,35.33,35.34,30951.0,28.7645,28.7971,28.7482,28.7564,30951.0
2017-12-28 14:00:00,35.34,35.36,35.31,35.34,31018.0,28.7564,28.7726,28.732,28.7564,31018.0
2017-12-28 14:30:00,35.34,35.49,35.34,35.49,64471.0,28.7564,28.8784,28.7564,28.8784,64471.0
2017-12-28 15:00:00,35.48,35.56,35.47,35.55,71218.0,28.8703,28.9354,28.8622,28.9273,71218.0
2017-12-28 15:30:00,35.55,35.62,35.53,35.62,209818.0,28.9273,28.9842,28.911,28.9842,209818.0
2017-12-29 09:30:00,35.8,35.87,35.41,35.52,37544.0,29.1307,29.1876,28.8133,28.9028,37544.0
2017-12-29 10:00:00,35.52,35.57,35.36,35.43,37352.0,28.9028,28.9435,28.7726,28.8296,37352.0
2017-12-29 10:30:00,35.42,35.51,35.35,35.48,41269.0,28.8215,28.8947,28.7645,28.8703,41269.0
2017-12-29 11:00:00,35.48,35.55,35.4,35.51,39829.0,28.8703,28.9273,28.8052,28.8947,39829.0
2017-12-29 11:30:00,35.52,35.62,35.5,35.62,42898.0,28.9028,28.9842,28.8866,28.9842,42898.0
2017-12-29 12:00:00,35.62,35.89,35.62,35.84,92981.0,28.9842,29.2039,28.9842,29.1632,92981.0
2017-12-29 12:30:00,35.84,35.88,35.76,35.82,37746.0,29.1632,29.1958,29.0981,29.147,37746.0
2017-12-29 13:00:00,35.82,35.83,35.75,35.75,24475.0,29.147,29.1551,29.09,29.09,24475.0
2017-12-29 13:30:00,35.75,35.77,35.66,35.74,78958.0,29.09,29.1063,29.0168,29.0819,78958.0
2017-12-29 14:00:00,35.72,35.78,35.69,35.75,105152.0,29.0656,29.1144,29.0412,29.09,105152.0
2017-12-29 14:30:00,35.75,35.75,35.61,35.62,74959.0,29.09,29.09,28.9761,28.9842,74959.0
2017-12-29 15:00:00,35.61,35.65,35.53,35.62,68069.0,28.9761,29.0086,28.911,28.9842,68069.0
2017-12-29 15:30:00,35.61,35.73,35.57,35.58,325710.0,28.9761,29.0737,28.9435,28.9517,325710.0
2018-01-02 09:30:00,35.7,35.8,35.53,35.8,47255.0,29.0493,29.1307,28.911,29.1307,47255.0
2018-01-02 10:00:00,35.83,36.13,35.82,36.0,45763.0,29.1551,29.3992,29.147,29.2934,45763.0
2018-01-02 10:30:00,36.01,36.14,35.83,36.13,67654.0,29.3016,29.4073,29.1551,29.3992,67654.0
2018-01-02 11:00:00,36.13,36.27,36.13,36.22,59794.0,29.3992,29.5131,29.3992,29.4724,59794.0
2018-01-02 11:30:00,36.22,36.26,36.12,36.14,155669.0,29.4724,29.505,29.3911,29.4073,155669.0
2018-01-02 12:00:00,36.17,36.4,36.17,36.37,83501.0,29.4318,29.6189,29.4318,29.5945,83501.0
2018-01-02 12:30:00,36.37,36.38,36.21,36.24,41773.0,29.5945,29.6026,29.4643,29.4887,41773.0
2018-01-02 13:00:00,36.25,36.33,36.23,36.33,38493.0,29.4968,29.5619,29.4806,29.5619,38493.0
2018-01-02 13:30:00,36.33,36.47,36.33,36.45,44814.0,29.5619,29.6759,29.5619,29.6596,44814.0
2018-01-02 14:00:00,36.45,36.53,36.39,36.45,54262.0,29.6596,29.7247,29.6108,29.6596,54262.0
2018-01-02 14:30:00,36.45,36.51,36.33,36.46,83226.0,29.6596,29.7084,29.5619,29.6677,83226.0
2018-01-02 15:00:00,36.45,36.54,36.41,36.52,102946.0,29.6596,29.7328,29.627,29.7165,102946.0
2018-01-02 15:30:00,36.51,36.75,36.48,36.65,411806.0,29.7084,29.9037,29.684,29.8223,411806.0
2018-01-03 09:30:00,37.02,37.19,36.62,37.02,142899.0,30.1234,30.2617,29.7979,30.1234,142899.0
2018-01-03 10:00:00,37.04,37.31,36.98,37.27,148336.0,30.1397,30.3594,30.0909,30.3268,148336.0
2018-01-03 10:30:00,37.27,37.6,37.25,37.5,102326.0,30.3268,30.5953,30.3106,30.514,102326.0
2018-01-03 11:00:00,37.5,37.62,37.4,37.43,135909.0,30.514,30.6116,30.4326,30.457,135909.0
2018-01-03 11:30:00,37.44,37.47,37.22,37.27,84378.0,30.4652,30.4896,30.2861,30.3268,84378.0
2018-01-03 12:00:00,37.27,37.37,37.15,37.19,111545.0,30.3268,30.4082,30.2292,30.2617,111545.0
2018-01-03 12:30:00,37.18,37.27,37.14,37.18,57994.0,30.2536,30.3268,30.221,30.2536,57994.0
2018-01-03 13:00:00,37.18,37.19,37.02,37.02,100781.0,30.2536,30.2617,30.1234,30.1234,100781.0
2018-01-03 13:30:00,37.03,37.3,36.99,37.22,138233.0,30.1315,30.3512,30.099,30.2861,138233.0
2018-01-03 14:00:00,37.2,37.42,37.18,37.4,79326.0,30.2699,30.4489,30.2536,30.4326,79326.0
2018-01-03 14:30:00,37.4,37.46,37.36,37.38,105671.0,30.4326,30.4814,30.4001,30.4163,105671.0
2018-01-03 15:00:00,37.39,37.54,37.3,37.54,101637.0,30.4245,30.5465,30.3512,30.5465,101637.0
2018-01-03 15:30:00,37.54,37.56,37.36,37.41,376669.0,30.5465,30.5628,30.4001,30.4407,376669.0
2018-01-04 09:30:00,37.74,38.08,37.74,37.97,130826.0,30.7093,30.9859,30.7093,30.8964,130826.0
2018-01-04 10:00:00,37.98,37.98,37.8,37.89,94369.0,30.9046,30.9046,30.7581,30.8313,94369.0
2018-01-04 10:30:00,37.9,37.95,37.69,37.71,166987.0,30.8395,30.8801,30.6686,30.6849,166987.0
2018-01-04 11:00:00,37.71,37.86,37.67,37.83,65818.0,30.6849,30.8069,30.6523,30.7825,65818.0
2018-01-04 11:30:00,37.84,37.86,37.75,37.83,56572.0,30.7906,30.8069,30.7174,30.7825,56572.0
2018-01-04 12:00:00,37.83,37.88,37.68,37.69,73433.0,30.7825,30.8232,30.6604,30.6686,73433.0
2018-01-04 12:30:00,37.69,37.78,37.68,37.73,80749.0,30.6686,30.7418,30.6604,30.7011,80749.0
2018-01-04 13:00:00,37.73,37.82,37.7,37.79,66181.0,30.7011,30.7744,30.6767,30.75,66181.0
2018-01-04 13:30:00,37.79,37.79,37.62,37.74,155609.0,30.75,30.75,30.6116,30.7093,155609.0
2018-01-04 14:00:00,37.74,37.89,37.73,37.85,75137.0,30.7093,30.8313,30.7011,30.7988,75137.0
2018-01-04 14:30:00,37.84,37.89,37.76,37.78,66698.0,30.7906,30.8313,30.7255,30.7418,66698.0
2018-01-04 15:00:00,37.76,37.76,37.63,37.7,78525.0,30.7255,30.7255,30.6198,30.6767,78525.0
2018-01-04 15:30:00,37.71,37.75,37.64,37.74,247350.0,30.6849,30.7174,30.6279,30.7093,247350.0
2018-01-05 09:30:00,37.95,38.04,37.78,37.97,57608.0,30.8801,30.9534,30.7418,30.8964,57608.0
2018-01-05 10:00:00,37.98,38.16,37.95,38.05,51877.0,30.9046,31.051,30.8801,30.9615,51877.0
2018-01-05 10:30:00,38.05,38.23,38.01,38.19,70327.0,30.9615,31.108,30.929,31.0754,70327.0
2018-01-05 11:00:00,38.19,38.39,38.17,38.35,72936.0,31.0754,31.2382,31.0592,31.2056,72936.0
2018-01-05 11:30:00,38.34,38.68,38.3,38.66,104230.0,31.1975,31.4742,31.1649,31.4579,104230.0
2018-01-05 12:00:00,38.66,38.8,38.61,38.71,76613.0,31.4579,31.5718,31.4172,31.4986,76613.0
2018-01-05 12:30:00,38.69,38.74,38.65,38.68,68849.0,31.4823,31.523,31.4497,31.4742,68849.0
2018-01-05 13:00:00,38.67,38.71,38.54,38.62,76823.0,31.466,31.4986,31.3602,31.4253,76823.0
2018-01-05 13:30:00,38.65,38.74,38.59,38.66,73223.0,31.4497,31.523,31.4009,31.4579,73223.0
2018-01-05 14:00:00,38.66,38.7,38.56,38.59,74030.0,31.4579,31.4904,31.3765,31.4009,74030.0
2018-01-05 14:30:00,38.59,38.66,38.53,38.56,78886.0,31.4009,31.4579,31.3521,31.3765,78886.0
2018-01-05 15:00:00,38.57,38.59,38.5,38.55,92666.0,31.3846,31.4009,31.3277,31.3684,92666.0
2018-01-05 15:30:00,38.55,38.7,38.54,38.6,498765.0,31.3684,31.4904,31.3602,31.4091,498765.0
2018-01-08 09:30:00,38.7,38.85,38.46,38.49,350180.0,31.4904,31.6125,31.2951,31.3195,350180.0
2018-01-08 10:00:00,38.5,38.59,38.47,38.52,57837.0,31.3277,31.4009,31.3033,31.344,57837.0
2018-01-08 10:30:00,38.54,38.58,38.47,38.5,60758.0,31.3602,31.3928,31.3033,31.3277,60758.0
2018-01-08 11:00:00,38.48,38.53,38.47,38.48,43802.0,31.3114,31.3521,31.3033,31.3114,43802.0
2018-01-08 11:30:00,38.46,38.6,38.36,38.4,110517.0,31.2951,31.4091,31.2138,31.2463,110517.0
2018-01-08 12:00:00,38.39,38.5,38.29,38.47,153581.0,31.2382,31.3277,31.1568,31.3033,153581.0
2018-01-08 12:30:00,38.47,38.54,38.46,38.51,58376.0,31.3033,31.3602,31.2951,31.3358,58376.0
2018-01-08 13:00:00,38.51,38.58,38.47,38.55,228104.0,31.3358,31.3928,31.3033,31.3684,228104.0
2018-01-08 13:30:00,38.55,38.58,38.5,38.54,86644.0,31.3684,31.3928,31.3277,31.3602,86644.0
2018-01-08 14:00:00,38.54,38.58,38.5,38.51,68905.0,31.3602,31.3928,31.3277,31.3358,68905.0
2018-01-08 14:30:00,38.52,38.54,38.47,38.51,130073.0,31.344,31.3602,31.3033,31.3358,130073.0
2018-01-08 15:00:00,38.51,38.65,38.47,38.51,155266.0,31.3358,31.4497,31.3033,31.3358,155266.0
2018-01-08 15:30:00,38.51,38.52,38.26,38.29,412122.0,31.3358,31.344,31.1324,31.1568,412122.0
2018-01-09 09:30:00,38.57,38.61,38.11,38.13,120463.0,31.3846,31.4172,31.0103,31.0266,120463.0
2018-01-09 10:00:00,38.12,38.53,38.09,38.42,118596.0,31.0185,31.3521,30.9941,31.2626,118596.0
2018-01-09 10:30:00,38.41,38.47,38.1,38.14,110148.0,31.2545,31.3033,31.0022,31.0348,110148.0
2018-01-09 11:00:00,38.14,38.26,38.07,38.19,108241.0,31.0348,31.1324,30.9778,31.0754,108241.0
2018-01-09 11:30:00,38.2,38.2,37.95,37.95,97196.0,31.0836,31.0836,30.8801,30.8801,97196.0
2018-01-09 12:00:00,37.94,37.97,37.82,37.83,91722.0,30.872,30.8964,30.7744,30.7825,91722.0
2018-01-09 12:30:00,37.83,38.02,37.82,37.94,67180.0,30.7825,30.9371,30.7744,30.872,67180.0
2018-01-09 13:00:00,37.95,38.06,37.9,38.06,82550.0,30.8801,30.9697,30.8395,30.9697,82550.0
2018-01-09 13:30:00,38.06,38.06,37.86,37.94,96456.0,30.9697,30.9697,30.8069,30.872,96456.0
2018-01-09 14:00:00,37.94,38.06,37.91,38.05,130569.0,30.872,30.9697,30.8476,30.9615,130569.0
2018-01-09 14:30:00,38.05,38.05,37.78,37.78,134070.0,30.9615,30.9615,30.7418,30.7418,134070.0
2018-01-09 15:00:00,37.78,37.92,37.71,37.72,195329.0,30.7418,30.8557,30.6849,30.693,195329.0
2018-01-09 15:30:00,37.72,37.81,37.66,37.75,486198.0,30.693,30.7662,30.6442,30.7174,486198.0
2018-01-10 09:30:00,37.66,37.67,37.17,37.3,182918.0,30.6442,30.6523,30.2455,30.3512,182918.0
2018-01-10 10:00:00,37.32,37.48,37.12,37.19,122847.0,30.3675,30.4977,30.2048,30.2617,122847.0
2018-01-10 10:30:00,37.17,37.28,37.06,37.09,103750.0,30.2455,30.335,30.1559,30.1804,103750.0
2018-01-10 11:00:00,37.1,37.12,36.72,36.8,191699.0,30.1885,30.2048,29.8793,29.9444,191699.0
2018-01-10 11:30:00,36.83,36.96,36.83,36.87,105483.0,29.9688,30.0746,29.9688,30.0013,105483.0
2018-01-10 12:00:00,36.89,36.98,36.85,36.85,98029.0,30.0176,30.0909,29.9851,29.9851,98029.0
2018-01-10 12:30:00,36.86,36.97,36.84,36.93,71805.0,29.9932,30.0827,29.9769,30.0502,71805.0
2018-01-10 13:00:00,36.93,36.98,36.87,36.97,94326.0,30.0502,30.0909,30.0013,30.0827,94326.0
2018-01-10 13:30:00,36.97,37.31,36.97,37.24,120142.0,30.0827,30.3594,30.0827,30.3024,120142.0
2018-01-10 14:00:00,37.26,37.42,37.24,37.34,117763.0,30.3187,30.4489,30.3024,30.3838,117763.0
2018-01-10 14:30:00,37.33,37.4,37.18,37.18,115403.0,30.3756,30.4326,30.2536,30.2536,115403.0
2018-01-10 15:00:00,37.19,37.23,37.11,37.16,109415.0,30.2617,30.2943,30.1966,30.2373,109415.0
2018-01-10 15:30:00,37.16,37.31,37.1,37.28,393123.0,30.2373,30.3594,30.1885,30.335,393123.0
2018-01-11 09:30:00,37.49,37.79,37.33,37.74,72493.0,30.5058,30.75,30.3756,30.7093,72493.0
2018-01-11 10:00:00,37.74,37.89,37.72,37.81,136751.0,30.7093,30.8313,30.693,30.7662,136751.0
2018-01-11 10:30:00,37.83,38.06,37.72,38.06,130860.0,30.7825,30.9697,30.693,30.9697,130860.0
2018-01-11 11:00:00,38.06,38.12,37.89,37.91,96276.0,30.9697,31.0185,30.8313,30.8476,96276.0
2018-01-11 11:30:00,37.91,38.16,37.89,37.99,182949.0,30.8476,31.051,30.8313,30.9127,182949.0
2018-01-11 12:00:00,37.99,38.04,37.87,37.94,63202.0,30.9127,30.9534,30.8151,30.872,63202.0
2018-01-11 12:30:00,37.95,38.01,37.84,37.86,52594.0,30.8801,30.929,30.7906,30.8069,52594.0
2018-01-11 13:00:00,37.85,37.92,37.82,37.91,84133.0,30.7988,30.8557,30.7744,30.8476,84133.0
2018-01-11 13:30:00,37.91,38.0,37.91,37.95,36438.0,30.8476,30.9208,30.8476,30.8801,36438.0
2018-01-11 14:00:00,37.96,38.0,37.85,37.91,49267.0,30.8883,30.9208,30.7988,30.8476,49267.0
2018-01-11 14:30:00,37.91,37.99,37.84,37.87,59934.0,30.8476,30.9127,30.7906,30.8151,59934.0
2018-01-11 15:00:00,37.85,37.93,37.83,37.87,270265.0,30.7988,30.8639,30.7825,30.8151,270265.0
2018-01-11 15:30:00,37.88,37.95,37.78,37.94,365747.0,30.8232,30.8801,30.7418,30.872,365747.0
2018-01-12 09:30:00,38.07,38.13,37.47,37.78,110175.0,30.9778,31.0266,30.4896,30.7418,110175.0
2018-01-12 10:00:00,37.8,38.0,37.75,37.77,80220.0,30.7581,30.9208,30.7174,30.7337,80220.0
2018-01-12 10:30:00,37.76,37.92,37.76,37.81,39837.0,30.7255,30.8557,30.7255,30.7662,39837.0
2018-01-12 11:00:00,37.82,37.96,37.78,37.93,124327.0,30.7744,30.8883,30.7418,30.8639,124327.0
2018-01-12 11:30:00,37.94,38.12,37.93,37.97,49553.0,30.872,31.0185,30.8639,30.8964,49553.0
2018-01-12 12:00:00,37.98,38.05,37.92,38.03,63548.0,30.9046,30.9615,30.8557,30.9452,63548.0
2018-01-12 12:30:00,38.04,38.1,37.98,38.09,48632.0,30.9534,31.0022,30.9046,30.9941,48632.0
2018-01-12 13:00:00,38.08,38.09,37.92,37.98,51327.0,30.9859,30.9941,30.8557,30.9046,51327.0
2018-01-12 13:30:00,37.97,38.03,37.9,38.01,60034.0,30.8964,30.9452,30.8395,30.929,60034.0
2018-01-12 14:00:00,38.0,38.0,37.86,37.91,112155.0,30.9208,30.9208,30.8069,30.8476,112155.0
2018-01-12 14:30:00,37.92,37.98,37.84,37.87,103308.0,30.8557,30.9046,30.7906,30.8151,103308.0
2018-01-12 15:00:00,37.89,37.97,37.86,37.91,117260.0,30.8313,30.8964,30.8069,30.8476,117260.0
2018-01-12 15:30:00,37.92,38.07,37.9,38.06,282720.0,30.8557,30.9778,30.8395,30.9697,282720.0
2018-01-16 09:30:00,38.18,38.27,37.92,38.26,199421.0,31.0673,31.1405,30.8557,31.1324,199421.0
2018-01-16 10:00:00,38.25,38.34,37.99,38.08,121514.0,31.1243,31.1975,30.9127,30.9859,121514.0
2018-01-16 10:30:00,38.09,38.09,37.9,37.91,80170.0,30.9941,30.9941,30.8395,30.8476,80170.0
2018-01-16 11:00:00,37.9,37.93,37.77,37.93,80676.0,30.8395,30.8639,30.7337,30.8639,80676.0
2018-01-16 11:30:00,37.92,37.97,37.85,37.89,47392.0,30.8557,30.8964,30.7988,30.8313,47392.0
2018-01-16 12:00:00,37.89,38.0,37.85,37.97,24516.0,30.8313,30.9208,30.7988,30.8964,24516.0
2018-01-16 12:30:00,37.96,38.04,37.95,37.98,50415.0,30.8883,30.9534,30.8801,30.9046,50415.0
2018-01-16 13:00:00,37.99,38.05,37.97,38.01,30304.0,30.9127,30.9615,30.8964,30.929,30304.0
2018-01-16 13:30:00,38.0,38.06,37.86,37.86,122026.0,30.9208,30.9697,30.8069,30.8069,122026.0
2018-01-16 14:00:00,37.88,37.89,37.62,37.63,47028.0,30.8232,30.8313,30.6116,30.6198,47028.0
2018-01-16 14:30:00,37.61,37.63,37.29,37.43,91264.0,30.6035,30.6198,30.3431,30.457,91264.0
2018-01-16 15:00:00,37.42,37.61,37.41,37.61,81316.0,30.4489,30.6035,30.4407,30.6035,81316.0
2018-01-16 15:30:00,37.6,37.76,37.55,37.76,382067.0,30.5953,30.7255,30.5547,30.7255,382067.0
2018-01-17 09:30:00,37.98,38.29,37.69,37.72,118179.0,30.9046,31.1568,30.6686,30.693,118179.0
2018-01-17 10:00:00,37.75,37.87,37.62,37.69,133157.0,30.7174,30.8151,30.6116,30.6686,133157.0
2018-01-17 10:30:00,37.66,37.72,37.62,37.62,744024.0,30.6442,30.693,30.6116,30.6116,744024.0
2018-01-17 11:00:00,37.61,37.61,37.21,37.23,164515.0,30.6035,30.6035,30.278,30.2943,164515.0
2018-01-17 11:30:00,37.23,37.25,37.02,37.02,76789.0,30.2943,30.3106,30.1234,30.1234,76789.0
2018-01-17 12:00:00,37.02,37.1,36.86,36.99,74901.0,30.1234,30.1885,29.9932,30.099,74901.0
2018-01-17 12:30:00,36.99,37.04,36.76,36.83,79814.0,30.099,30.1397,29.9118,29.9688,79814.0
2018-01-17 13:00:00,36.83,36.87,36.28,36.35,149529.0,29.9688,30.0013,29.5213,29.5782,149529.0
2018-01-17 13:30:00,36.35,36.4,36.13,36.13,184211.0,29.5782,29.6189,29.3992,29.3992,184211.0
2018-01-17 14:00:00,36.13,36.29,36.04,36.24,223673.0,29.3992,29.5294,29.326,29.4887,223673.0
2018-01-17 14:30:00,36.23,36.81,36.18,36.79,229600.0,29.4806,29.9525,29.4399,29.9362,229600.0
2018-01-17 15:00:00,36.79,36.82,36.67,36.72,262474.0,29.9362,29.9607,29.8386,29.8793,262474.0
2018-01-17 15:30:00,36.7,36.71,36.43,36.5,430114.0,29.863,29.8712,29.6433,29.7003,430114.0
2018-01-18 09:30:00,36.34,36.79,36.34,36.5,207299.0,29.5701,29.9362,29.5701,29.7003,207299.0
2018-01-18 10:00:00,36.51,36.86,36.49,36.84,214020.0,29.7084,29.9932,29.6921,29.9769,214020.0
2018-01-18 10:30:00,36.82,36.92,36.51,36.51,172810.0,29.9607,30.042,29.7084,29.7084,172810.0
2018-01-18 11:00:00,36.49,36.52,36.31,36.33,101987.0,29.6921,29.7165,29.5457,29.5619,101987.0
2018-01-18 11:30:00,36.34,36.34,36.14,36.22,96928.0,29.5701,29.5701,29.4073,29.4724,96928.0
2018-01-18 12:00:00,36.2,36.46,36.2,36.45,66681.0,29.4562,29.6677,29.4562,29.6596,66681.0
2018-01-18 12:30:00,36.45,36.46,36.36,36.36,52698.0,29.6596,29.6677,29.5864,29.5864,52698.0
2018-01-18 13:00:00,36.37,36.37,36.26,36.27,66621.0,29.5945,29.5945,29.505,29.5131,66621.0
2018-01-18 13:30:00,36.28,36.35,36.25,36.3,68675.0,29.5213,29.5782,29.4968,29.5375,68675.0
2018-01-18 14:00:00,36.3,36.59,36.3,36.57,67792.0,29.5375,29.7735,29.5375,29.7572,67792.0
2018-01-18 14:30:00,36.58,36.78,36.56,36.69,187873.0,29.7654,29.9281,29.7491,29.8549,187873.0
2018-01-18 15:00:00,36.69,36.81,36.68,36.72,98837.0,29.8549,29.9525,29.8467,29.8793,98837.0
2018-01-18 15:30:00,36.73,36.74,36.6,36.64,389698.0,29.8874,29.8956,29.7816,29.8142,389698.0
2018-01-19 09:30:00,36.82,36.95,36.34,36.41,54616.0,29.9607,30.0664,29.5701,29.627,54616.0
2018-01-19 10:00:00,36.41,36.41,36.19,36.33,102245.0,29.627,29.627,29.448,29.5619,102245.0
2018-01-19 10:30:00,36.35,36.65,36.35,36.65,41125.0,29.5782,29.8223,29.5782,29.8223,41125.0
2018-01-19 11:00:00,36.63,36.83,36.62,36.8,55894.0,29.8061,29.9688,29.7979,29.9444,55894.0
2018-01-19 11:30:00,36.8,36.81,36.7,36.79,74873.0,29.9444,29.9525,29.863,29.9362,74873.0
2018-01-19 12:00:00,36.77,36.8,36.73,36.78,17770.0,29.92,29.9444,29.8874,29.9281,17770.0
2018-01-19 12:30:00,36.78,36.88,36.76,36.83,44158.0,29.9281,30.0095,29.9118,29.9688,44158.0
2018-01-19 13:00:00,36.85,36.94,36.84,36.93,51547.0,29.9851,30.0583,29.9769,30.0502,51547.0
2018-01-19 13:30:00,36.93,37.03,36.93,36.94,87907.0,30.0502,30.1315,30.0502,30.0583,87907.0
2018-01-19 14:00:00,36.94,37.06,36.94,37.03,57190.0,30.0583,30.1559,30.0583,30.1315,57190.0
2018-01-19 14:30:00,37.03,37.06,36.95,36.97,37161.0,30.1315,30.1559,30.0664,30.0827,37161.0
2018-01-19 15:00:00,36.98,37.03,36.84,36.84,159150.0,30.0909,30.1315,29.9769,29.9769,159150.0
2018-01-19 15:30:00,36.84,36.89,36.77,36.87,374964.0,29.9769,30.0176,29.92,30.0013,374964.0
2018-01-22 09:30:00,36.7,37.0,36.68,36.89,92105.0,29.863,30.1071,29.8467,30.0176,92105.0
2018-01-22 10:00:00,36.91,37.05,36.83,36.97,71036.0,30.0339,30.1478,29.9688,30.0827,71036.0
2018-01-22 10:30:00,36.97,36.98,36.74,36.75,50867.0,30.0827,30.0909,29.8956,29.9037,50867.0
2018-01-22 11:00:00,36.75,37.14,36.69,37.08,205982.0,29.9037,30.221,29.8549,30.1722,205982.0
2018-01-22 11:30:00,37.08,37.09,36.98,37.09,45863.0,30.1722,30.1804,30.0909,30.1804,45863.0
2018-01-22 12:00:00,37.1,37.25,37.07,37.13,66187.0,30.1885,30.3106,30.1641,30.2129,66187.0
2018-01-22 12:30:00,37.15,37.15,37.05,37.09,26694.0,30.2292,30.2292,30.1478,30.1804,26694.0
2018-01-22 13:00:00,37.09,37.11,37.03,37.03,29592.0,30.1804,30.1966,30.1315,30.1315,29592.0
2018-01-22 13:30:00,37.02,37.13,37.02,37.09,38426.0,30.1234,30.2129,30.1234,30.1804,38426.0
2018-01-22 14:00:00,37.09,37.1,36.9,36.97,40639.0,30.1804,30.1885,30.0258,30.0827,40639.0
2018-01-22 14:30:00,36.96,36.98,36.88,36.9,50401.0,30.0746,30.0909,30.0095,30.0258,50401.0
2018-01-22 15:00:00,36.9,36.94,36.82,36.88,64391.0,30.0258,30.0583,29.9607,30.0095,64391.0
2018-01-22 15:30:00,36.88,36.94,36.77,36.94,274751.0,30.0095,30.0583,29.92,30.0583,274751.0
2018-01-23 09:30:00,36.91,36.91,36.13,36.13,179089.0,30.0339,30.0339,29.3992,29.3992,179089.0
2018-01-23 10:00:00,36.12,36.51,36.12,36.31,115615.0,29.3911,29.7084,29.3911,29.5457,115615.0
2018-01-23 10:30:00,36.3,36.44,36.13,36.38,103924.0,29.5375,29.6515,29.3992,29.6026,103924.0
2018-01-23 11:00:00,36.38,36.59,36.38,36.41,48020.0,29.6026,29.7735,29.6026,29.627,48020.0
2018-01-23 11:30:00,36.4,36.44,36.21,36.26,54804.0,29.6189,29.6515,29.4643,29.505,54804.0
2018-01-23 12:00:00,36.24,36.33,36.13,36.32,80946.0,29.4887,29.5619,29.3992,29.5538,80946.0
2018-01-23 12:30:00,36.31,36.39,36.31,36.39,25880.0,29.5457,29.6108,29.5457,29.6108,25880.0
2018-01-23 13:00:00,36.39,36.41,36.31,36.32,32100.0,29.6108,29.627,29.5457,29.5538,32100.0
2018-01-23 13:30:00,36.31,36.38,36.28,36.33,35769.0,29.5457,29.6026,29.5213,29.5619,35769.0
2018-01-23 14:00:00,36.33,36.41,36.31,36.4,36804.0,29.5619,29.627,29.5457,29.6189,36804.0
2018-01-23 14:30:00,36.4,36.5,36.4,36.49,45528.0,29.6189,29.7003,29.6189,29.6921,45528.0
2018-01-23 15:00:00,36.47,36.5,36.4,36.45,56911.0,29.6759,29.7003,29.6189,29.6596,56911.0
2018-01-23 15:30:00,36.45,36.49,36.37,36.37,207106.0,29.6596,29.6921,29.5945,29.5945,207106.0
2018-01-24 09:30:00,36.94,38.56,36.75,37.47,537578.0,30.0583,31.3765,29.9037,30.4896,537578.0
2018-01-24 10:00:00,37.48,37.86,37.47,37.86,141477.0,30.4977,30.8069,30.4896,30.8069,141477.0
2018-01-24 10:30:00,37.83,38.18,37.75,37.97,106253.0,30.7825,31.0673,30.7174,30.8964,106253.0
2018-01-24 11:00:00,37.97,38.04,37.75,38.0,103712.0,30.8964,30.9534,30.7174,30.9208,103712.0
2018-01-24 11:30:00,38.03,38.03,37.57,37.61,262385.0,30.9452,30.9452,30.5709,30.6035,262385.0
2018-01-24 12:00:00,37.64,37.66,37.44,37.49,28532.0,30.6279,30.6442,30.4652,30.5058,28532.0
2018-01-24 12:30:00,37.53,37.55,37.38,37.52,42365.0,30.5384,30.5547,30.4163,30.5303,42365.0
2018-01-24 13:00:00,37.52,37.52,37.3,37.42,22210.0,30.5303,30.5303,30.3512,30.4489,22210.0
2018-01-24 13:30:00,37.43,37.74,37.36,37.66,33696.0,30.457,30.7093,30.4001,30.6442,33696.0
2018-01-24 14:00:00,37.65,37.71,37.52,37.7,63750.0,30.636,30.6849,30.5303,30.6767,63750.0
2018-01-24 14:30:00,37.69,37.85,37.62,37.64,56826.0,30.6686,30.7988,30.6116,30.6279,56826.0
2018-01-24 15:00:00,37.64,37.64,37.45,37.47,70970.0,30.6279,30.6279,30.4733,30.4896,70970.0
2018-01-24 15:30:00,37.48,37.56,37.37,37.39,216445.0,30.4977,30.5628,30.4082,30.4245,216445.0
2018-01-25 09:30:00,37.69,38.5,37.69,38.44,170996.0,30.6686,31.3277,30.6686,31.2789,170996.0
2018-01-25 10:00:00,38.45,38.6,38.36,38.42,96033.0,31.287,31.4091,31.2138,31.2626,96033.0
2018-01-25 10:30:00,38.41,38.44,38.21,38.22,75701.0,31.2545,31.2789,31.0917,31.0998,75701.0
2018-01-25 11:00:00,38.21,38.53,38.2,38.53,57228.0,31.0917,31.3521,31.0836,31.3521,57228.0
2018-01-25 11:30:00,38.55,38.75,38.54,38.58,74578.0,31.3684,31.5311,31.3602,31.3928,74578.0
2018-01-25 12:00:00,38.59,38.62,38.14,38.14,71848.0,31.4009,31.4253,31.0348,31.0348,71848.0
2018-01-25 12:30:00,38.16,38.31,38.13,38.16,40490.0,31.051,31.1731,31.0266,31.051,40490.0
2018-01-25 13:00:00,38.15,38.22,38.08,38.19,31585.0,31.0429,31.0998,30.9859,31.0754,31585.0
2018-01-25 13:30:00,38.19,38.28,38.18,38.2,41465.0,31.0754,31.1487,31.0673,31.0836,41465.0
2018-01-25 14:00:00,38.2,38.21,38.02,38.08,48485.0,31.0836,31.0917,30.9371,30.9859,48485.0
2018-01-25 14:30:00,38.07,38.08,37.88,37.98,57858.0,30.9778,30.9859,30.8232,30.9046,57858.0
2018-01-25 15:00:00,37.98,38.03,37.86,38.0,56765.0,30.9046,30.9452,30.8069,30.9208,56765.0
2018-01-25 15:30:00,38.0,38.08,37.92,38.08,231177.0,30.9208,30.9859,30.8557,30.9859,231177.0
2018-01-26 09:30:00,38.07,38.07,37.49,37.84,105008.0,30.9778,30.9778,30.5058,30.7906,105008.0
2018-01-26 10:00:00,37.86,38.4,37.86,38.25,100331.0,30.8069,31.2463,30.8069,31.1243,100331.0
2018-01-26 10:30:00,38.26,38.29,38.06,38.07,89537.0,31.1324,31.1568,30.9697,30.9778,89537.0
2018-01-26 11:00:00,38.07,38.13,38.01,38.02,149403.0,30.9778,31.0266,30.929,30.9371,149403.0
2018-01-26 11:30:00,38.03,38.04,37.81,37.85,41830.0,30.9452,30.9534,30.7662,30.7988,41830.0
2018-01-26 12:00:00,37.85,37.93,37.77,37.9,34284.0,30.7988,30.8639,30.7337,30.8395,34284.0
2018-01-26 12:30:00,37.9,38.01,37.85,37.99,55825.0,30.8395,30.929,30.7988,30.9127,55825.0
2018-01-26 13:00:00,37.98,38.01,37.81,37.84,36013.0,30.9046,30.929,30.7662,30.7906,36013.0
2018-01-26 13:30:00,37.83,37.92,37.77,37.88,44876.0,30.7825,30.8557,30.7337,30.8232,44876.0
2018-01-26 14:00:00,37.88,37.95,37.8,37.8,43564.0,30.8232,30.8801,30.7581,30.7581,43564.0
2018-01-26 14:30:00,37.8,37.86,37.73,37.8,88850.0,30.7581,30.8069,30.7011,30.7581,88850.0
2018-01-26 15:00:00,37.8,37.87,37.75,37.84,65148.0,30.7581,30.8151,30.7174,30.7906,65148.0
2018-01-26 15:30:00,37.84,37.85,37.68,37.7,338645.0,30.7906,30.7988,30.6604,30.6767,338645.0
2018-01-29 09:30:00,37.66,37.88,37.43,37.55,42769.0,30.6442,30.8232,30.457,30.5547,42769.0
2018-01-29 10:00:00,37.59,37.61,37.41,37.58,50306.0,30.5872,30.6035,30.4407,30.5791,50306.0
2018-01-29 10:30:00,37.6,37.68,37.4,37.66,39825.0,30.5953,30.6604,30.4326,30.6442,39825.0
2018-01-29 11:00:00,37.66,37.66,37.25,37.33,64750.0,30.6442,30.6442,30.3106,30.3756,64750.0
2018-01-29 11:30:00,37.35,37.5,37.26,37.42,30060.0,30.3919,30.514,30.3187,30.4489,30060.0
2018-01-29 12:00:00,37.42,37.57,37.39,37.56,30138.0,30.4489,30.5709,30.4245,30.5628,30138.0
2018-01-29 12:30:00,37.55,37.78,37.45,37.77,176425.0,30.5547,30.7418,30.4733,30.7337,176425.0
2018-01-29 13:00:00,37.76,37.9,37.7,37.84,58403.0,30.7255,30.8395,30.6767,30.7906,58403.0
2018-01-29 13:30:00,37.84,37.89,37.78,37.81,285779.0,30.7906,30.8313,30.7418,30.7662,285779.0
2018-01-29 14:00:00,37.84,37.9,37.82,37.85,37263.0,30.7906,30.8395,30.7744,30.7988,37263.0
2018-01-29 14:30:00,37.84,37.87,37.65,37.77,75526.0,30.7906,30.8151,30.636,30.7337,75526.0
2018-01-29 15:00:00,37.77,37.9,37.74,37.79,1162282.0,30.7337,30.8395,30.7093,30.75,1162282.0
2018-01-29 15:30:00,37.78,37.8,37.65,37.66,248933.0,30.7418,30.7581,30.636,30.6442,248933.0
2018-01-30 09:30:00,37.27,37.62,37.2,37.38,60238.0,30.3268,30.6116,30.2699,30.4163,60238.0
2018-01-30 10:00:00,37.35,37.4,37.18,37.29,70055.0,30.3919,30.4326,30.2536,30.3431,70055.0
2018-01-30 10:30:00,37.3,37.47,37.25,37.41,48150.0,30.3512,30.4896,30.3106,30.4407,48150.0
2018-01-30 11:00:00,37.4,37.41,37.23,37.29,32276.0,30.4326,30.4407,30.2943,30.3431,32276.0
2018-01-30 11:30:00,37.31,37.34,37.12,37.12,39228.0,30.3594,30.3838,30.2048,30.2048,39228.0
2018-01-30 12:00:00,37.14,37.15,37.02,37.14,31457.0,30.221,30.2292,30.1234,30.221,31457.0
2018-01-30 12:30:00,37.12,37.2,37.06,37.1,27187.0,30.2048,30.2699,30.1559,30.1885,27187.0
2018-01-30 13:00:00,37.08,37.1,36.98,37.02,34702.0,30.1722,30.1885,30.0909,30.1234,34702.0
2018-01-30 13:30:00,37.01,37.3,37.01,37.3,30841.0,30.1153,30.3512,30.1153,30.3512,30841.0
2018-01-30 14:00:00,37.29,37.3,37.02,37.03,57654.0,30.3431,30.3512,30.1234,30.1315,57654.0
2018-01-30 14:30:00,37.03,37.03,36.89,36.94,66103.0,30.1315,30.1315,30.0176,30.0583,66103.0
2018-01-30 15:00:00,36.93,37.0,36.9,36.99,66227.0,30.0502,30.1071,30.0258,30.099,66227.0
2018-01-30 15:30:00,37.0,37.04,36.88,36.89,261263.0,30.1071,30.1397,30.0095,30.0176,261263.0
2018-01-31 09:30:00,37.28,38.13,37.25,37.8,447286.0,30.335,31.0266,30.3106,30.7581,447286.0
2018-01-31 10:00:00,37.78,38.07,37.75,37.75,244286.0,30.7418,30.9778,30.7174,30.7174,244286.0
2018-01-31 10:30:00,37.74,37.94,37.66,37.75,65087.0,30.7093,30.872,30.6442,30.7174,65087.0
2018-01-31 11:00:00,37.73,37.75,37.53,37.56,74495.0,30.7011,30.7174,30.5384,30.5628,74495.0
2018-01-31 11:30:00,37.58,37.78,37.48,37.53,97231.0,30.5791,30.7418,30.4977,30.5384,97231.0
2018-01-31 12:00:00,37.53,37.53,37.1,37.11,62946.0,30.5384,30.5384,30.1885,30.1966,62946.0
2018-01-31 12:30:00,37.12,37.19,36.99,37.04,39907.0,30.2048,30.2617,30.099,30.1397,39907.0
2018-01-31 13:00:00,37.03,37.15,36.99,37.09,45941.0,30.1315,30.2292,30.099,30.1804,45941.0
2018-01-31 13:30:00,37.1,37.24,37.06,37.16,50884.0,30.1885,30.3024,30.1559,30.2373,50884.0
2018-01-31 14:00:00,37.16,37.2,36.9,37.0,78224.0,30.2373,30.2699,30.0258,30.1071,78224.0
2018-01-31 14:30:00,37.01,37.17,36.95,37.16,89555.0,30.1153,30.2455,30.0664,30.2373,89555.0
2018-01-31 15:00:00,37.15,37.27,37.11,37.24,85991.0,30.2292,30.3268,30.1966,30.3024,85991.0
2018-01-31 15:30:00,37.25,37.55,37.25,37.28,252150.0,30.3106,30.5547,30.3106,30.335,252150.0
2018-02-01 09:30:00,37.06,37.61,36.9,37.59,84764.0,30.1559,30.6035,30.0258,30.5872,84764.0
2018-02-01 10:00:00,37.52,37.73,37.11,37.13,114959.0,30.5303,30.7011,30.1966,30.2129,114959.0
2018-02-01 10:30:00,37.12,37.12,36.81,36.85,113424.0,30.2048,30.2048,29.9525,29.9851,113424.0
2018-02-01 11:00:00,36.85,37.1,36.73,36.77,80811.0,29.9851,30.1885,29.8874,29.92,80811.0
2018-02-01 11:30:00,36.75,37.26,36.75,37.26,76009.0,29.9037,30.3187,29.9037,30.3187,76009.0
2018-02-01 12:00:00,37.23,37.26,37.07,37.08,42357.0,30.2943,30.3187,30.1641,30.1722,42357.0
2018-02-01 12:30:00,37.09,37.22,37.04,37.06,27347.0,30.1804,30.2861,30.1397,30.1559,27347.0
2018-02-01 13:00:00,37.07,37.21,36.99,37.07,36626.0,30.1641,30.278,30.099,30.1641,36626.0
2018-02-01 13:30:00,37.09,37.18,37.06,37.09,42100.0,30.1804,30.2536,30.1559,30.1804,42100.0
2018-02-01 14:00:00,37.09,37.13,36.94,37.08,53558.0,30.1804,30.2129,30.0583,30.1722,53558.0
2018-02-01 14:30:00,37.08,37.14,37.03,37.1,39706.0,30.1722,30.221,30.1315,30.1885,39706.0
2018-02-01 15:00:00,37.11,37.13,37.07,37.09,57846.0,30.1966,30.2129,30.1641,30.1804,57846.0
2018-02-01 15:30:00,37.09,37.09,36.93,36.94,208134.0,30.1804,30.1804,30.0502,30.0583,208134.0
2018-02-02 09:30:00,36.77,37.04,36.29,36.3,65253.0,29.92,30.1397,29.5294,29.5375,65253.0
2018-02-02 10:00:00,36.3,36.34,36.03,36.09,80873.0,29.5375,29.5701,29.3178,29.3667,80873.0
2018-02-02 10:30:00,36.07,36.32,36.03,36.3,64773.0,29.3504,29.5538,29.3178,29.5375,64773.0
2018-02-02 11:00:00,36.3,36.48,36.26,36.39,103111.0,29.5375,29.684,29.505,29.6108,103111.0
2018-02-02 11:30:00,36.41,36.63,36.39,36.55,99706.0,29.627,29.8061,29.6108,29.741,99706.0
2018-02-02 12:00:00,36.56,36.94,36.52,36.87,226838.0,29.7491,30.0583,29.7165,30.0013,226838.0
2018-02-02 12:30:00,36.86,36.87,36.69,36.71,63275.0,29.9932,30.0013,29.8549,29.8712,63275.0
2018-02-02 13:00:00,36.72,36.83,36.54,36.54,110514.0,29.8793,29.9688,29.7328,29.7328,110514.0
2018-02-02 13:30:00,36.55,36.59,36.34,36.48,146675.0,29.741,29.7735,29.5701,29.684,146675.0
2018-02-02 14:00:00,36.48,36.49,36.14,36.16,119680.0,29.684,29.6921,29.4073,29.4236,119680.0
2018-02-02 14:30:00,36.15,36.3,36.11,36.22,252387.0,29.4155,29.5375,29.3829,29.4724,252387.0
2018-02-02 15:00:00,36.23,36.36,36.06,36.29,256386.0,29.4806,29.5864,29.3422,29.5294,256386.0
2018-02-02 15:30:00,36.29,36.38,36.04,36.06,545692.0,29.5294,29.6026,29.326,29.3422,545692.0
2018-02-05 09:30:00,35.86,36.19,35.51,36.16,176791.0,29.1795,29.448,28.8947,29.4236,176791.0
2018-02-05 10:00:00,36.18,36.56,36.18,36.54,362711.0,29.4399,29.7491,29.4399,29.7328,362711.0
2018-02-05 10:30:00,36.55,36.56,36.2,36.32,147947.0,29.741,29.7491,29.4562,29.5538,147947.0
2018-02-05 11:00:00,36.34,36.41,36.17,36.23,100934.0,29.5701,29.627,29.4318,29.4806,100934.0
2018-02-05 11:30:00,36.22,36.3,36.17,36.28,78052.0,29.4724,29.5375,29.4318,29.5213,78052.0
2018-02-05 12:00:00,36.25,36.29,35.97,36.12,88439.0,29.4968,29.5294,29.269,29.3911,88439.0
2018-02-05 12:30:00,36.1,36.16,35.89,35.93,66335.0,29.3748,29.4236,29.2039,29.2365,66335.0
2018-02-05 13:00:00,35.9,35.92,35.54,35.6,106941.0,29.212,29.2283,28.9191,28.9679,106941.0
2018-02-05 13:30:00,35.58,35.86,35.58,35.82,161528.0,28.9517,29.1795,28.9517,29.147,161528.0
2018-02-05 14:00:00,35.81,35.82,35.61,35.68,138335.0,29.1388,29.147,28.9761,29.033,138335.0
2018-02-05 14:30:00,35.66,35.71,35.41,35.45,215524.0,29.0168,29.0574,28.8133,28.8459,215524.0
2018-02-05 15:00:00,35.45,35.52,34.75,35.45,383656.0,28.8459,28.9028,28.2763,28.8459,383656.0
2018-02-05 15:30:00,35.44,35.55,35.08,35.41,966220.0,28.8377,28.9273,28.5448,28.8133,966220.0
2018-02-06 09:30:00,34.87,35.54,34.5,35.4,519379.0,28.3739,28.9191,28.0729,28.8052,519379.0
2018-02-06 10:00:00,35.46,35.54,34.97,35.17,267387.0,28.854,28.9191,28.4553,28.618,267387.0
2018-02-06 10:30:00,35.16,35.25,34.89,35.2,332183.0,28.6099,28.6831,28.3902,28.6425,332183.0
2018-02-06 11:00:00,35.2,35.23,34.89,34.92,357808.0,28.6425,28.6669,28.3902,28.4146,357808.0
2018-02-06 11:30:00,34.97,35.22,34.87,35.1,156533.0,28.4553,28.6587,28.3739,28.5611,156533.0
2018-02-06 12:00:00,35.07,35.22,35.05,35.2,108440.0,28.5367,28.6587,28.5204,28.6425,108440.0
2018-02-06 12:30:00,35.2,35.39,35.15,35.35,223370.0,28.6425,28.7971,28.6018,28.7645,223370.0
2018-02-06 13:00:00,35.35,35.42,35.2,35.23,109704.0,28.7645,28.8215,28.6425,28.6669,109704.0
2018-02-06 13:30:00,35.23,35.23,35.04,35.14,118168.0,28.6669,28.6669,28.5123,28.5936,118168.0
2018-02-06 14:00:00,35.13,35.26,35.07,35.13,283382.0,28.5855,28.6913,28.5367,28.5855,283382.0
2018-02-06 14:30:00,35.14,35.37,35.09,35.35,236515.0,28.5936,28.7808,28.5529,28.7645,236515.0
2018-02-06 15:00:00,35.35,35.65,35.31,35.45,387223.0,28.7645,29.0086,28.732,28.8459,387223.0
2018-02-06 15:30:00,35.46,35.95,35.38,35.95,800807.0,28.854,29.2527,28.7889,29.2527,800807.0
2018-02-07 09:30:00,35.24,35.9,34.09,35.61,512853.0,28.675,29.212,27.7392,28.9761,512853.0
2018-02-07 10:00:00,35.57,35.76,35.18,35.18,267894.0,28.9435,29.0981,28.6262,28.6262,267894.0
2018-02-07 10:30:00,35.2,35.34,34.91,35.01,498888.0,28.6425,28.7564,28.4065,28.4879,498888.0
2018-02-07 11:00:00,35.07,35.13,34.36,34.36,320500.0,28.5367,28.5855,27.9589,27.9589,320500.0
2018-02-07 11:30:00,34.34,34.57,34.11,34.39,183417.0,27.9427,28.1298,27.7555,27.9834,183417.0
2018-02-07 12:00:00,34.37,34.69,34.32,34.52,347169.0,27.9671,28.2275,27.9264,28.0891,347169.0
2018-02-07 12:30:00,34.52,34.57,34.39,34.5,334457.0,28.0891,28.1298,27.9834,28.0729,334457.0
2018-02-07 13:00:00,34.51,34.65,33.51,33.65,439365.0,28.081,28.1949,27.2673,27.3812,439365.0
2018-02-07 13:30:00,33.65,33.99,33.63,33.87,199517.0,27.3812,27.6579,27.3649,27.5602,199517.0
2018-02-07 14:00:00,33.87,34.04,33.81,34.04,205095.0,27.5602,27.6986,27.5114,27.6986,205095.0
2018-02-07 14:30:00,34.03,34.16,33.56,33.62,265943.0,27.6904,27.7962,27.308,27.3568,265943.0
2018-02-07 15:00:00,33.6,33.83,33.55,33.79,235673.0,27.3405,27.5277,27.2998,27.4951,235673.0
2018-02-07 15:30:00,33.8,33.8,33.15,33.24,828705.0,27.5033,27.5033,26.9744,27.0476,828705.0
2018-02-08 09:30:00,32.89,33.35,32.46,32.69,303120.0,26.9356,27.3123,26.5835,26.7718,303120.0
2018-02-08 10:00:00,32.68,32.79,32.37,32.38,181337.0,26.7636,26.8537,26.5098,26.518,181337.0
2018-02-08 10:30:00,32.38,32.53,32.22,32.26,241779.0,26.518,26.6408,26.3869,26.4197,241779.0
2018-02-08 11:00:00,32.26,32.31,31.89,31.92,268297.0,26.4197,26.4606,26.1167,26.1412,268297.0
2018-02-08 11:30:00,31.92,32.19,31.87,32.1,144629.0,26.1412,26.3624,26.1003,26.2886,144629.0
2018-02-08 12:00:00,32.07,32.11,31.73,31.81,132223.0,26.2641,26.2968,25.9856,26.0511,132223.0
2018-02-08 12:30:00,31.82,31.86,31.33,31.47,196810.0,26.0593,26.0921,25.658,25.7727,196810.0
2018-02-08 13:00:00,31.46,31.71,31.3,31.38,240876.0,25.7645,25.9693,25.6335,25.699,240876.0
2018-02-08 13:30:00,31.39,31.77,31.16,31.67,551370.0,25.7072,26.0184,25.5188,25.9365,551370.0
2018-02-08 14:00:00,31.67,31.7,31.51,31.58,188238.0,25.9365,25.9611,25.8055,25.8628,188238.0
2018-02-08 14:30:00,31.56,31.67,31.29,31.45,685015.0,25.8464,25.9365,25.6253,25.7563,685015.0
2018-02-08 15:00:00,31.48,31.6,31.28,31.41,366007.0,25.7809,25.8792,25.6171,25.7236,366007.0
2018-02-08 15:30:00,31.38,31.41,30.77,30.97,1155221.0,25.699,25.7236,25.1994,25.3632,1155221.0
2018-02-09 09:30:00,31.08,31.23,30.52,31.1,247189.0,25.4533,25.5761,24.9947,25.4697,247189.0
2018-02-09 10:00:00,31.11,31.2,30.9,30.96,161372.0,25.4779,25.5516,25.3059,25.355,161372.0
2018-02-09 10:30:00,30.95,30.97,30.32,30.48,229596.0,25.3468,25.3632,24.8309,24.9619,229596.0
2018-02-09 11:00:00,30.48,30.61,30.18,30.32,259416.0,24.9619,25.0684,24.7162,24.8309,259416.0
2018-02-09 11:30:00,30.32,30.4,30.11,30.16,261042.0,24.8309,24.8964,24.6589,24.6999,261042.0
2018-02-09 12:00:00,30.16,30.22,29.89,30.02,238411.0,24.6999,24.749,24.4787,24.5852,238411.0
2018-02-09 12:30:00,30.01,30.11,29.73,30.11,278843.0,24.577,24.6589,24.3477,24.6589,278843.0
2018-02-09 13:00:00,30.1,30.1,29.75,29.78,206801.0,24.6507,24.6507,24.3641,24.3887,206801.0
2018-02-09 13:30:00,29.78,30.0,29.57,29.94,334361.0,24.3887,24.5688,24.2167,24.5197,334361.0
2018-02-09 14:00:00,29.93,30.2,29.84,29.85,451697.0,24.5115,24.7326,24.4378,24.446,451697.0
2018-02-09 14:30:00,29.85,30.25,29.78,30.17,381247.0,24.446,24.7736,24.3887,24.7081,381247.0
2018-02-09 15:00:00,30.15,30.27,30.01,30.08,427265.0,24.6917,24.7899,24.577,24.6343,427265.0
2018-02-09 15:30:00,30.08,30.87,30.02,30.53,1564796.0,24.6343,25.2813,24.5852,25.0029,1564796.0
2018-02-12 09:30:00,30.81,31.45,30.6,31.24,334885.0,25.2322,25.7563,25.0602,25.5843,334885.0
2018-02-12 10:00:00,31.23,31.54,30.85,31.16,211670.0,25.5761,25.83,25.2649,25.5188,211670.0
2018-02-12 10:30:00,31.16,31.29,30.99,31.21,120935.0,25.5188,25.6253,25.3796,25.5598,120935.0
2018-02-12 11:00:00,31.2,31.2,30.83,30.91,254609.0,25.5516,25.5516,25.2486,25.3141,254609.0
2018-02-12 11:30:00,30.92,31.15,30.85,31.07,385440.0,25.3223,25.5106,25.2649,25.4451,385440.0
2018-02-12 12:00:00,31.07,31.19,30.95,31.14,328884.0,25.4451,25.5434,25.3468,25.5024,328884.0
2018-02-12 12:30:00,31.13,31.15,31.03,31.05,309122.0,25.4943,25.5106,25.4124,25.4287,309122.0
2018-02-12 13:00:00,31.05,31.15,31.0,31.09,115272.0,25.4287,25.5106,25.3878,25.4615,115272.0
2018-02-12 13:30:00,31.1,31.15,31.05,31.08,551946.0,25.4697,25.5106,25.4287,25.4533,551946.0
2018-02-12 14:00:00,31.09,31.4,31.07,31.39,331652.0,25.4615,25.7154,25.4451,25.7072,331652.0
2018-02-12 14:30:00,31.4,31.5,31.22,31.34,127075.0,25.7154,25.7973,25.568,25.6662,127075.0
2018-02-12 15:00:00,31.35,31.6,31.35,31.54,119103.0,25.6744,25.8792,25.6744,25.83,119103.0
2018-02-12 15:30:00,31.55,31.58,31.28,31.33,475399.0,25.8382,25.8628,25.6171,25.658,475399.0
2018-02-13 09:30:00,31.32,31.49,31.15,31.21,132271.0,25.6499,25.7891,25.5106,25.5598,132271.0
2018-02-13 10:00:00,31.25,31.71,31.14,31.63,115207.0,25.5925,25.9693,25.5024,25.9037,115207.0
2018-02-13 10:30:00,31.61,31.85,31.5,31.77,134979.0,25.8874,26.0839,25.7973,26.0184,134979.0
2018-02-13 11:00:00,31.77,31.78,31.63,31.67,89966.0,26.0184,26.0266,25.9037,25.9365,89966.0
2018-02-13 11:30:00,31.67,31.82,31.6,31.74,107674.0,25.9365,26.0593,25.8792,25.9938,107674.0
2018-02-13 12:00:00,31.75,31.77,31.6,31.66,69650.0,26.002,26.0184,25.8792,25.9283,69650.0
2018-02-13 12:30:00,31.67,31.72,31.46,31.7,71337.0,25.9365,25.9774,25.7645,25.9611,71337.0
2018-02-13 13:00:00,31.7,32.11,31.7,31.99,383308.0,25.9611,26.2968,25.9611,26.1986,383308.0
2018-02-13 13:30:00,31.98,32.13,31.95,32.11,89947.0,26.1904,26.3132,26.1658,26.2968,89947.0
2018-02-13 14:00:00,32.11,32.29,32.06,32.26,139015.0,26.2968,26.4442,26.2559,26.4197,139015.0
2018-02-13 14:30:00,32.26,32.41,32.18,32.29,183088.0,26.4197,26.5425,26.3542,26.4442,183088.0
2018-02-13 15:00:00,32.29,32.47,32.13,32.45,183690.0,26.4442,26.5917,26.3132,26.5753,183690.0
2018-02-13 15:30:00,32.45,32.48,32.25,32.27,607756.0,26.5753,26.5999,26.4115,26.4279,607756.0
2018-02-14 09:30:00,31.93,32.54,31.83,32.38,125415.0,26.1494,26.649,26.0675,26.518,125415.0
2018-02-14 10:00:00,32.4,32.58,32.29,32.44,106581.0,26.5343,26.6817,26.4442,26.5671,106581.0
2018-02-14 10:30:00,32.46,32.68,32.46,32.5,77634.0,26.5835,26.7636,26.5835,26.6162,77634.0
2018-02-14 11:00:00,32.51,32.59,32.29,32.32,63219.0,26.6244,26.6899,26.4442,26.4688,63219.0
2018-02-14 11:30:00,32.3,32.43,32.18,32.33,61666.0,26.4524,26.5589,26.3542,26.477,61666.0
2018-02-14 12:00:00,32.33,32.59,32.33,32.58,58838.0,26.477,26.6899,26.477,26.6817,58838.0
2018-02-14 12:30:00,32.57,32.6,32.46,32.58,83744.0,26.6736,26.6981,26.5835,26.6817,83744.0
2018-02-14 13:00:00,32.57,32.73,32.55,32.68,51984.0,26.6736,26.8046,26.6572,26.7636,51984.0
2018-02-14 13:30:00,32.69,32.84,32.67,32.84,60016.0,26.7718,26.8947,26.7555,26.8947,60016.0
2018-02-14 14:00:00,32.83,32.85,32.58,32.6,110802.0,26.8865,26.9029,26.6817,26.6981,110802.0
2018-02-14 14:30:00,32.59,32.83,32.59,32.75,86195.0,26.6899,26.8865,26.6899,26.821,86195.0
2018-02-14 15:00:00,32.76,32.8,32.66,32.68,112604.0,26.8292,26.8619,26.7473,26.7636,112604.0
2018-02-14 15:30:00,32.67,32.72,32.58,32.72,349906.0,26.7555,26.7964,26.6817,26.7964,349906.0
2018-02-15 09:30:00,33.51,33.6,32.7,32.94,520765.0,27.4434,27.5171,26.78,26.9766,520765.0
2018-02-15 10:00:00,32.91,32.92,32.48,32.56,91276.0,26.952,26.9602,26.5999,26.6654,91276.0
2018-02-15 10:30:00,32.54,32.71,32.5,32.54,90873.0,26.649,26.7882,26.6162,26.649,90873.0
2018-02-15 11:00:00,32.53,32.81,32.4,32.81,53056.0,26.6408,26.8701,26.5343,26.8701,53056.0
2018-02-15 11:30:00,32.8,32.83,32.7,32.77,75324.0,26.8619,26.8865,26.78,26.8373,75324.0
2018-02-15 12:00:00,32.79,32.83,32.74,32.8,34114.0,26.8537,26.8865,26.8128,26.8619,34114.0
2018-02-15 12:30:00,32.79,32.88,32.79,32.88,55523.0,26.8537,26.9274,26.8537,26.9274,55523.0
2018-02-15 13:00:00,32.89,32.93,32.85,32.87,42946.0,26.9356,26.9684,26.9029,26.9192,42946.0
2018-02-15 13:30:00,32.85,32.93,32.8,32.93,55695.0,26.9029,26.9684,26.8619,26.9684,55695.0
2018-02-15 14:00:00,32.92,33.15,32.87,33.13,162503.0,26.9602,27.1486,26.9192,27.1322,162503.0
2018-02-15 14:30:00,33.13,33.18,33.09,33.16,196469.0,27.1322,27.1731,27.0994,27.1567,196469.0
2018-02-15 15:00:00,33.16,33.23,33.14,33.15,100004.0,27.1567,27.2141,27.1404,27.1486,100004.0
2018-02-15 15:30:00,33.15,33.26,33.05,33.23,488019.0,27.1486,27.2386,27.0667,27.2141,488019.0
2018-02-16 09:30:00,32.98,33.24,32.6,32.6,82624.0,27.0093,27.2223,26.6981,26.6981,82624.0
2018-02-16 10:00:00,32.61,32.9,32.57,32.88,53587.0,26.7063,26.9438,26.6736,26.9274,53587.0
2018-02-16 10:30:00,32.88,33.12,32.86,33.05,79051.0,26.9274,27.124,26.9111,27.0667,79051.0
2018-02-16 11:00:00,33.05,33.14,33.02,33.06,197959.0,27.0667,27.1404,27.0421,27.0748,197959.0
2018-02-16 11:30:00,33.07,33.3,33.05,33.23,107369.0,27.083,27.2714,27.0667,27.2141,107369.0
2018-02-16 12:00:00,33.24,33.31,33.16,33.2,68732.0,27.2223,27.2796,27.1567,27.1895,68732.0
2018-02-16 12:30:00,33.21,33.26,33.04,33.15,111951.0,27.1977,27.2386,27.0585,27.1486,111951.0
2018-02-16 13:00:00,33.16,33.21,32.89,32.94,102694.0,27.1567,27.1977,26.9356,26.9766,102694.0
2018-02-16 13:30:00,32.93,33.02,32.83,32.91,95577.0,26.9684,27.0421,26.8865,26.952,95577.0
2018-02-16 14:00:00,32.94,33.0,32.78,32.8,76129.0,26.9766,27.0257,26.8455,26.8619,76129.0
2018-02-16 14:30:00,32.8,32.87,32.75,32.8,82140.0,26.8619,26.9192,26.821,26.8619,82140.0
2018-02-16 15:00:00,32.83,32.95,32.81,32.84,71044.0,26.8865,26.9848,26.8701,26.8947,71044.0
2018-02-16 15:30:00,32.85,32.85,32.64,32.67,267129.0,26.9029,26.9029,26.7309,26.7555,267129.0
2018-02-20 09:30:00,32.7,33.4,32.61,33.25,154910.0,26.78,27.3533,26.7063,27.2305,154910.0
2018-02-20 10:00:00,33.23,33.5,33.1,33.31,138119.0,27.2141,27.4352,27.1076,27.2796,138119.0
2018-02-20 10:30:00,33.3,33.5,33.08,33.45,121297.0,27.2714,27.4352,27.0912,27.3942,121297.0
2018-02-20 11:00:00,33.45,33.54,33.28,33.34,103597.0,27.3942,27.4679,27.255,27.3042,103597.0
2018-02-20 11:30:00,33.35,33.57,33.25,33.52,86316.0,27.3123,27.4925,27.2305,27.4516,86316.0
2018-02-20 12:00:00,33.52,33.52,33.39,33.4,60387.0,27.4516,27.4516,27.3451,27.3533,60387.0
2018-02-20 12:30:00,33.4,33.45,33.29,33.34,64962.0,27.3533,27.3942,27.2632,27.3042,64962.0
2018-02-20 13:00:00,33.34,33.39,33.12,33.13,83281.0,27.3042,27.3451,27.124,27.1322,83281.0
2018-02-20 13:30:00,33.14,33.27,33.13,33.23,73455.0,27.1404,27.2468,27.1322,27.2141,73455.0
2018-02-20 14:00:00,33.25,33.3,33.07,33.22,89103.0,27.2305,27.2714,27.083,27.2059,89103.0
2018-02-20 14:30:00,33.21,33.31,33.07,33.08,76907.0,27.1977,27.2796,27.083,27.0912,76907.0
2018-02-20 15:00:00,33.07,33.2,32.94,33.01,221963.0,27.083,27.1895,26.9766,27.0339,221963.0
2018-02-20 15:30:00,33.0,33.15,32.99,33.06,259245.0,27.0257,27.1486,27.0175,27.0748,259245.0
2018-02-21 09:30:00,33.06,33.42,33.06,33.19,75579.0,27.0748,27.3697,27.0748,27.1813,75579.0
2018-02-21 10:00:00,33.2,33.51,33.19,33.44,63076.0,27.1895,27.4434,27.1813,27.3861,63076.0
2018-02-21 10:30:00,33.43,33.59,33.34,33.55,115759.0,27.3779,27.5089,27.3042,27.4761,115759.0
2018-02-21 11:00:00,33.56,33.73,33.52,33.73,92579.0,27.4843,27.6236,27.4516,27.6236,92579.0
2018-02-21 11:30:00,33.71,33.78,33.59,33.62,98731.0,27.6072,27.6645,27.5089,27.5335,98731.0
2018-02-21 12:00:00,33.61,33.69,33.58,33.66,45287.0,27.5253,27.5908,27.5007,27.5662,45287.0
2018-02-21 12:30:00,33.66,33.73,33.62,33.63,57284.0,27.5662,27.6236,27.5335,27.5417,57284.0
2018-02-21 13:00:00,33.61,33.81,33.59,33.75,48957.0,27.5253,27.6891,27.5089,27.6399,48957.0
2018-02-21 13:30:00,33.77,33.81,33.73,33.74,40152.0,27.6563,27.6891,27.6236,27.6317,40152.0
2018-02-21 14:00:00,33.74,33.83,33.69,33.79,103245.0,27.6317,27.7054,27.5908,27.6727,103245.0
2018-02-21 14:30:00,33.77,33.8,33.58,33.59,59398.0,27.6563,27.6809,27.5007,27.5089,59398.0
2018-02-21 15:00:00,33.58,33.59,33.32,33.57,138548.0,27.5007,27.5089,27.2878,27.4925,138548.0
2018-02-21 15:30:00,33.55,33.57,33.22,33.23,249525.0,27.4761,27.4925,27.2059,27.2141,249525.0
2018-02-22 09:30:00,33.28,33.5,33.28,33.5,56352.0,27.255,27.4352,27.255,27.4352,56352.0
2018-02-22 10:00:00,33.53,33.66,33.45,33.58,40837.0,27.4598,27.5662,27.3942,27.5007,40837.0
2018-02-22 10:30:00,33.58,33.58,33.37,33.42,38773.0,27.5007,27.5007,27.3287,27.3697,38773.0
2018-02-22 11:00:00,33.4,33.58,33.4,33.56,43350.0,27.3533,27.5007,27.3533,27.4843,43350.0
2018-02-22 11:30:00,33.59,33.78,33.57,33.7,25133.0,27.5089,27.6645,27.4925,27.599,25133.0
2018-02-22 12:00:00,33.7,33.71,33.56,33.57,25025.0,27.599,27.6072,27.4843,27.4925,25025.0
2018-02-22 12:30:00,33.56,33.62,33.48,33.49,21498.0,27.4843,27.5335,27.4188,27.427,21498.0
2018-02-22 13:00:00,33.48,33.49,33.32,33.37,24915.0,27.4188,27.427,27.2878,27.3287,24915.0
2018-02-22 13:30:00,33.35,33.37,33.28,33.34,27459.0,27.3123,27.3287,27.255,27.3042,27459.0
2018-02-22 14:00:00,33.35,33.44,33.34,33.4,31333.0,27.3123,27.3861,27.3042,27.3533,31333.0
2018-02-22 14:30:00,33.41,33.42,33.21,33.23,52417.0,27.3615,27.3697,27.1977,27.2141,52417.0
2018-02-22 15:00:00,33.23,33.26,33.12,33.13,97125.0,27.2141,27.2386,27.124,27.1322,97125.0
2018-02-22 15:30:00,33.13,33.18,33.07,33.14,176487.0,27.1322,27.1731,27.083,27.1404,176487.0
2018-02-23 09:30:00,33.31,33.57,33.17,33.34,53268.0,27.2796,27.4925,27.1649,27.3042,53268.0
2018-02-23 10:00:00,33.32,33.36,33.08,33.16,38576.0,27.2878,27.3205,27.0912,27.1567,38576.0
2018-02-23 10:30:00,33.14,33.32,33.1,33.24,69496.0,27.1404,27.2878,27.1076,27.2223,69496.0
2018-02-23 11:00:00,33.23,33.3,33.12,33.17,40491.0,27.2141,27.2714,27.124,27.1649,40491.0
2018-02-23 11:30:00,33.16,33.22,33.09,33.13,43822.0,27.1567,27.2059,27.0994,27.1322,43822.0
2018-02-23 12:00:00,33.14,33.23,33.12,33.14,60063.0,27.1404,27.2141,27.124,27.1404,60063.0
2018-02-23 12:30:00,33.15,33.25,33.14,33.23,44568.0,27.1486,27.2305,27.1404,27.2141,44568.0
2018-02-23 13:00:00,33.24,33.24,33.04,33.06,55989.0,27.2223,27.2223,27.0585,27.0748,55989.0
2018-02-23 13:30:00,33.06,33.1,32.96,32.97,45403.0,27.0748,27.1076,26.993,27.0011,45403.0
2018-02-23 14:00:00,32.99,33.09,32.96,33.08,70305.0,27.0175,27.0994,26.993,27.0912,70305.0
2018-02-23 14:30:00,33.08,33.16,33.0,33.09,40092.0,27.0912,27.1567,27.0257,27.0994,40092.0
2018-02-23 15:00:00,33.09,33.11,33.06,33.09,54502.0,27.0994,27.1158,27.0748,27.0994,54502.0
2018-02-23 15:30:00,33.09,33.2,33.04,33.2,174936.0,27.0994,27.1895,27.0585,27.1895,174936.0
2018-02-26 09:30:00,33.18,33.21,32.35,32.49,131488.0,27.1731,27.1977,26.4934,26.608,131488.0
2018-02-26 10:00:00,32.46,32.82,32.36,32.6,137390.0,26.5835,26.8783,26.5016,26.6981,137390.0
2018-02-26 10:30:00,32.6,32.63,32.39,32.48,77674.0,26.6981,26.7227,26.5261,26.5999,77674.0
2018-02-26 11:00:00,32.48,32.65,32.44,32.59,76165.0,26.5999,26.7391,26.5671,26.6899,76165.0
2018-02-26 11:30:00,32.59,32.8,32.58,32.79,88716.0,26.6899,26.8619,26.6817,26.8537,88716.0
2018-02-26 12:00:00,32.79,32.81,32.67,32.71,146909.0,26.8537,26.8701,26.7555,26.7882,146909.0
2018-02-26 12:30:00,32.71,32.91,32.66,32.89,53356.0,26.7882,26.952,26.7473,26.9356,53356.0
2018-02-26 13:00:00,32.88,32.96,32.85,32.9,28153.0,26.9274,26.993,26.9029,26.9438,28153.0
2018-02-26 13:30:00,32.92,32.93,32.78,32.88,72891.0,26.9602,26.9684,26.8455,26.9274,72891.0
2018-02-26 14:00:00,32.88,33.07,32.84,33.07,138696.0,26.9274,27.083,26.8947,27.083,138696.0
2018-02-26 14:30:00,33.06,33.06,32.92,32.92,88883.0,27.0748,27.0748,26.9602,26.9602,88883.0
2018-02-26 15:00:00,32.91,33.03,32.89,33.02,59381.0,26.952,27.0503,26.9356,27.0421,59381.0
2018-02-26 15:30:00,33.02,33.11,33.0,33.11,161926.0,27.0421,27.1158,27.0257,27.1158,161926.0
2018-02-27 09:30:00,33.01,33.16,32.8,32.91,47350.0,27.0339,27.1567,26.8619,26.952,47350.0
2018-02-27 10:00:00,32.9,32.9,32.54,32.54,173114.0,26.9438,26.9438,26.649,26.649,173114.0
2018-02-27 10:30:00,32.55,32.6,32.25,32.33,88370.0,26.6572,26.6981,26.4115,26.477,88370.0
2018-02-27 11:00:00,32.33,32.4,32.11,32.15,93669.0,26.477,26.5343,26.2968,26.3296,93669.0
2018-02-27 11:30:00,32.17,32.22,32.06,32.09,169532.0,26.346,26.3869,26.2559,26.2805,169532.0
2018-02-27 12:00:00,32.09,32.14,31.94,32.11,178799.0,26.2805,26.3214,26.1576,26.2968,178799.0
2018-02-27 12:30:00,32.1,32.31,32.07,32.31,107085.0,26.2886,26.4606,26.2641,26.4606,107085.0
2018-02-27 13:00:00,32.31,32.39,32.25,32.29,123062.0,26.4606,26.5261,26.4115,26.4442,123062.0
2018-02-27 13:30:00,32.27,32.28,32.17,32.23,55628.0,26.4279,26.4361,26.346,26.3951,55628.0
2018-02-27 14:00:00,32.25,32.27,32.18,32.26,46865.0,26.4115,26.4279,26.3542,26.4197,46865.0
2018-02-27 14:30:00,32.25,32.31,32.15,32.26,48059.0,26.4115,26.4606,26.3296,26.4197,48059.0
2018-02-27 15:00:00,32.26,32.28,32.1,32.15,72494.0,26.4197,26.4361,26.2886,26.3296,72494.0
2018-02-27 15:30:00,32.16,32.19,32.02,32.11,257419.0,26.3378,26.3624,26.2231,26.2968,257419.0
2018-02-28 09:30:00,32.31,32.5,32.2,32.49,272036.0,26.4606,26.6162,26.3705,26.608,272036.0
2018-02-28 10:00:00,32.48,32.71,32.4,32.46,281972.0,26.5999,26.7882,26.5343,26.5835,281972.0
2018-02-28 10:30:00,32.49,32.68,32.44,32.49,260858.0,26.608,26.7636,26.5671,26.608,260858.0
2018-02-28 11:00:00,32.5,32.6,32.36,32.49,361995.0,26.6162,26.6981,26.5016,26.608,361995.0
2018-02-28 11:30:00,32.49,32.55,32.32,32.52,214868.0,26.608,26.6572,26.4688,26.6326,214868.0
2018-02-28 12:00:00,32.54,32.56,32.45,32.47,80256.0,26.649,26.6654,26.5753,26.5917,80256.0
2018-02-28 12:30:00,32.47,32.8,32.47,32.74,113925.0,26.5917,26.8619,26.5917,26.8128,113925.0
2018-02-28 13:00:00,32.71,32.72,32.53,32.57,56110.0,26.7882,26.7964,26.6408,26.6736,56110.0
2018-02-28 13:30:00,32.55,32.56,32.44,32.51,91480.0,26.6572,26.6654,26.5671,26.6244,91480.0
2018-02-28 14:00:00,32.52,32.59,32.49,32.53,82152.0,26.6326,26.6899,26.608,26.6408,82152.0
2018-02-28 14:30:00,32.52,32.53,32.42,32.44,323925.0,26.6326,26.6408,26.5507,26.5671,323925.0
2018-02-28 15:00:00,32.44,32.52,32.3,32.44,251072.0,26.5671,26.6326,26.4524,26.5671,251072.0
2018-02-28 15:30:00,32.44,32.53,32.37,32.51,610553.0,26.5671,26.6408,26.5098,26.6244,610553.0
2018-03-01 09:30:00,32.58,32.7,32.32,32.5,125907.0,26.6817,26.78,26.4688,26.6162,125907.0
2018-03-01 10:00:00,32.5,32.93,32.5,32.79,105633.0,26.6162,26.9684,26.6162,26.8537,105633.0
2018-03-01 10:30:00,32.8,33.03,32.7,32.71,130131.0,26.8619,27.0503,26.78,26.7882,130131.0
2018-03-01 11:00:00,32.7,32.79,32.54,32.56,111163.0,26.78,26.8537,26.649,26.6654,111163.0
2018-03-01 11:30:00,32.57,32.98,32.57,32.8,114289.0,26.6736,27.0093,26.6736,26.8619,114289.0
2018-03-01 12:00:00,32.8,32.8,32.63,32.7,49655.0,26.8619,26.8619,26.7227,26.78,49655.0
2018-03-01 12:30:00,32.7,32.72,32.55,32.62,135054.0,26.78,26.7964,26.6572,26.7145,135054.0
2018-03-01 13:00:00,32.62,32.67,32.5,32.5,146378.0,26.7145,26.7555,26.6162,26.6162,146378.0
2018-03-01 13:30:00,32.5,32.55,32.18,32.18,131712.0,26.6162,26.6572,26.3542,26.3542,131712.0
2018-03-01 14:00:00,32.18,32.18,31.73,31.92,133016.0,26.3542,26.3542,25.9856,26.1412,133016.0
2018-03-01 14:30:00,31.93,31.97,31.78,31.93,117830.0,26.1494,26.1822,26.0266,26.1494,117830.0
2018-03-01 15:00:00,31.95,32.08,31.84,31.91,125619.0,26.1658,26.2723,26.0757,26.133,125619.0
2018-03-01 15:30:00,31.92,31.95,31.66,31.69,430165.0,26.1412,26.1658,25.9283,25.9529,430165.0
2018-03-02 09:30:00,31.32,31.48,30.75,30.89,183326.0,25.6499,25.7809,25.183,25.2977,183326.0
2018-03-02 10:00:00,30.92,31.05,30.78,30.85,162944.0,25.3223,25.4287,25.2076,25.2649,162944.0
2018-03-02 10:30:00,30.88,31.05,30.69,30.72,187772.0,25.2895,25.4287,25.1339,25.1585,187772.0
2018-03-02 11:00:00,30.7,30.93,30.66,30.91,172161.0,25.1421,25.3305,25.1093,25.3141,172161.0
2018-03-02 11:30:00,30.92,31.28,30.91,31.27,181203.0,25.3223,25.6171,25.3141,25.6089,181203.0
2018-03-02 12:00:00,31.26,31.38,31.13,31.32,109113.0,25.6007,25.699,25.4943,25.6499,109113.0
2018-03-02 12:30:00,31.33,31.44,31.3,31.42,80077.0,25.658,25.7481,25.6335,25.7318,80077.0
2018-03-02 13:00:00,31.4,31.4,31.24,31.34,78641.0,25.7154,25.7154,25.5843,25.6662,78641.0
2018-03-02 13:30:00,31.33,31.33,31.14,31.18,110863.0,25.658,25.658,25.5024,25.5352,110863.0
2018-03-02 14:00:00,31.19,31.37,31.19,31.27,107732.0,25.5434,25.6908,25.5434,25.6089,107732.0
2018-03-02 14:30:00,31.27,31.3,31.17,31.18,104668.0,25.6089,25.6335,25.527,25.5352,104668.0
2018-03-02 15:00:00,31.18,31.25,31.14,31.2,156546.0,25.5352,25.5925,25.5024,25.5516,156546.0
2018-03-02 15:30:00,31.2,31.42,31.17,31.32,413366.0,25.5516,25.7318,25.527,25.6499,413366.0
2018-03-05 09:30:00,31.09,31.52,31.09,31.14,116087.0,25.4615,25.8136,25.4615,25.5024,116087.0
2018-03-05 10:00:00,31.14,31.52,31.11,31.44,126166.0,25.5024,25.8136,25.4779,25.7481,126166.0
2018-03-05 10:30:00,31.44,31.65,31.38,31.64,131532.0,25.7481,25.9201,25.699,25.9119,131532.0
2018-03-05 11:00:00,31.63,31.94,31.61,31.84,143535.0,25.9037,26.1576,25.8874,26.0757,143535.0
2018-03-05 11:30:00,31.84,32.11,31.81,32.05,104049.0,26.0757,26.2968,26.0511,26.2477,104049.0
2018-03-05 12:00:00,32.07,32.13,31.96,32.03,73654.0,26.2641,26.3132,26.174,26.2313,73654.0
2018-03-05 12:30:00,32.03,32.19,31.92,32.17,44285.0,26.2313,26.3624,26.1412,26.346,44285.0
2018-03-05 13:00:00,32.19,32.24,32.14,32.17,46288.0,26.3624,26.4033,26.3214,26.346,46288.0
2018-03-05 13:30:00,32.16,32.25,32.11,32.19,46749.0,26.3378,26.4115,26.2968,26.3624,46749.0
2018-03-05 14:00:00,32.2,32.23,32.01,32.06,93729.0,26.3705,26.3951,26.2149,26.2559,93729.0
2018-03-05 14:30:00,32.06,32.21,32.04,32.2,89526.0,26.2559,26.3787,26.2395,26.3705,89526.0
2018-03-05 15:00:00,32.2,32.3,32.19,32.25,95530.0,26.3705,26.4524,26.3624,26.4115,95530.0
2018-03-05 15:30:00,32.24,32.44,32.21,32.22,307154.0,26.4033,26.5671,26.3787,26.3869,307154.0
2018-03-06 09:30:00,32.44,33.1,32.44,32.84,106542.0,26.5671,27.1076,26.5671,26.8947,106542.0
2018-03-06 10:00:00,32.87,32.95,32.65,32.82,117557.0,26.9192,26.9848,26.7391,26.8783,117557.0
2018-03-06 10:30:00,32.81,32.9,32.71,32.73,154648.0,26.8701,26.9438,26.7882,26.8046,154648.0
2018-03-06 11:00:00,32.71,32.82,32.65,32.69,123588.0,26.7882,26.8783,26.7391,26.7718,123588.0
2018-03-06 11:30:00,32.69,32.73,32.56,32.73,91450.0,26.7718,26.8046,26.6654,26.8046,91450.0
2018-03-06 12:00:00,32.73,32.77,32.7,32.72,83054.0,26.8046,26.8373,26.78,26.7964,83054.0
2018-03-06 12:30:00,32.72,32.75,32.69,32.72,66556.0,26.7964,26.821,26.7718,26.7964,66556.0
2018-03-06 13:00:00,32.73,33.01,32.71,32.95,125797.0,26.8046,27.0339,26.7882,26.9848,125797.0
2018-03-06 13:30:00,32.95,32.97,32.8,32.81,126468.0,26.9848,27.0011,26.8619,26.8701,126468.0
2018-03-06 14:00:00,32.82,32.94,32.81,32.84,158326.0,26.8783,26.9766,26.8701,26.8947,158326.0
2018-03-06 14:30:00,32.84,32.96,32.83,32.9,198235.0,26.8947,26.993,26.8865,26.9438,198235.0
2018-03-06 15:00:00,32.89,33.0,32.86,32.95,492350.0,26.9356,27.0257,26.9111,26.9848,492350.0
2018-03-06 15:30:00,32.95,33.02,32.83,32.96,457328.0,26.9848,27.0421,26.8865,26.993,457328.0
2018-03-07 09:30:00,32.71,33.13,32.59,32.93,54514.0,26.7882,27.1322,26.6899,26.9684,54514.0
2018-03-07 10:00:00,32.92,33.02,32.86,32.91,34958.0,26.9602,27.0421,26.9111,26.952,34958.0
2018-03-07 10:30:00,32.9,33.15,32.88,33.15,46543.0,26.9438,27.1486,26.9274,27.1486,46543.0
2018-03-07 11:00:00,33.14,33.15,32.8,32.84,212955.0,27.1404,27.1486,26.8619,26.8947,212955.0
2018-03-07 11:30:00,32.84,32.85,32.56,32.56,45097.0,26.8947,26.9029,26.6654,26.6654,45097.0
2018-03-07 12:00:00,32.56,32.68,32.53,32.67,67765.0,26.6654,26.7636,26.6408,26.7555,67765.0
2018-03-07 12:30:00,32.67,32.79,32.64,32.75,49586.0,26.7555,26.8537,26.7309,26.821,49586.0
2018-03-07 13:00:00,32.75,32.85,32.68,32.85,31525.0,26.821,26.9029,26.7636,26.9029,31525.0
2018-03-07 13:30:00,32.84,32.88,32.8,32.82,39722.0,26.8947,26.9274,26.8619,26.8783,39722.0
2018-03-07 14:00:00,32.82,32.88,32.8,32.81,52302.0,26.8783,26.9274,26.8619,26.8701,52302.0
2018-03-07 14:30:00,32.81,32.91,32.8,32.84,55480.0,26.8701,26.952,26.8619,26.8947,55480.0
2018-03-07 15:00:00,32.84,32.96,32.84,32.96,70764.0,26.8947,26.993,26.8947,26.993,70764.0
2018-03-07 15:30:00,32.97,32.99,32.81,32.85,211608.0,27.0011,27.0175,26.8701,26.9029,211608.0
2018-03-08 09:30:00,32.84,33.01,32.47,32.52,31906.0,26.8947,27.0339,26.5917,26.6326,31906.0
2018-03-08 10:00:00,32.53,32.54,32.34,32.45,27649.0,26.6408,26.649,26.4852,26.5753,27649.0
2018-03-08 10:30:00,32.45,32.47,32.31,32.34,19966.0,26.5753,26.5917,26.4606,26.4852,19966.0
2018-03-08 11:00:00,32.33,32.44,32.3,32.34,21547.0,26.477,26.5671,26.4524,26.4852,21547.0
2018-03-08 11:30:00,32.33,32.37,32.23,32.35,46798.0,26.477,26.5098,26.3951,26.4934,46798.0
2018-03-08 12:00:00,32.34,32.37,32.27,32.35,19317.0,26.4852,26.5098,26.4279,26.4934,19317.0
2018-03-08 12:30:00,32.35,32.42,32.32,32.42,16623.0,26.4934,26.5507,26.4688,26.5507,16623.0
2018-03-08 13:00:00,32.41,32.42,32.28,32.28,23275.0,26.5425,26.5507,26.4361,26.4361,23275.0
2018-03-08 13:30:00,32.29,32.32,32.09,32.12,51186.0,26.4442,26.4688,26.2805,26.305,51186.0
2018-03-08 14:00:00,32.12,32.25,32.1,32.25,38773.0,26.305,26.4115,26.2886,26.4115,38773.0
2018-03-08 14:30:00,32.25,32.28,32.2,32.23,34497.0,26.4115,26.4361,26.3705,26.3951,34497.0
2018-03-08 15:00:00,32.23,32.28,32.19,32.26,78586.0,26.3951,26.4361,26.3624,26.4197,78586.0
2018-03-08 15:30:00,32.27,32.44,32.22,32.44,179641.0,26.4279,26.5671,26.3869,26.5671,179641.0
2018-03-09 09:30:00,32.95,33.13,32.8,33.07,100046.0,26.9848,27.1322,26.8619,27.083,100046.0
2018-03-09 10:00:00,33.1,33.22,33.01,33.19,125636.0,27.1076,27.2059,27.0339,27.1813,125636.0
2018-03-09 10:30:00,33.2,33.3,33.15,33.23,134126.0,27.1895,27.2714,27.1486,27.2141,134126.0
2018-03-09 11:00:00,33.25,33.29,33.12,33.14,62722.0,27.2305,27.2632,27.124,27.1404,62722.0
2018-03-09 11:30:00,33.16,33.18,32.86,33.03,90241.0,27.1567,27.1731,26.9111,27.0503,90241.0
2018-03-09 12:00:00,33.05,33.08,33.0,33.03,43690.0,27.0667,27.0912,27.0257,27.0503,43690.0
2018-03-09 12:30:00,33.02,33.09,32.98,33.02,33605.0,27.0421,27.0994,27.0093,27.0421,33605.0
2018-03-09 13:00:00,33.02,33.07,32.93,32.98,73614.0,27.0421,27.083,26.9684,27.0093,73614.0
2018-03-09 13:30:00,32.98,33.07,32.97,33.03,24104.0,27.0093,27.083,27.0011,27.0503,24104.0
2018-03-09 14:00:00,33.03,33.07,33.02,33.05,30703.0,27.0503,27.083,27.0421,27.0667,30703.0
2018-03-09 14:30:00,33.05,33.15,33.02,33.06,81621.0,27.0667,27.1486,27.0421,27.0748,81621.0
2018-03-09 15:00:00,33.07,33.08,32.98,33.0,65119.0,27.083,27.0912,27.0093,27.0257,65119.0
2018-03-09 15:30:00,33.0,33.03,32.97,33.01,235477.0,27.0257,27.0503,27.0011,27.0339,235477.0
2018-03-12 09:30:00,33.08,33.58,32.99,33.21,59528.0,27.0912,27.5007,27.0175,27.1977,59528.0
2018-03-12 10:00:00,33.19,33.43,33.12,33.39,47044.0,27.1813,27.3779,27.124,27.3451,47044.0
2018-03-12 10:30:00,33.37,33.38,33.25,33.3,59602.0,27.3287,27.3369,27.2305,27.2714,59602.0
2018-03-12 11:00:00,33.3,33.33,33.07,33.09,62290.0,27.2714,27.296,27.083,27.0994,62290.0
2018-03-12 11:30:00,33.1,33.31,33.1,33.25,30653.0,27.1076,27.2796,27.1076,27.2305,30653.0
2018-03-12 12:00:00,33.27,33.43,33.25,33.42,48748.0,27.2468,27.3779,27.2305,27.3697,48748.0
2018-03-12 12:30:00,33.43,33.44,33.24,33.24,94113.0,27.3779,27.3861,27.2223,27.2223,94113.0
2018-03-12 13:00:00,33.24,33.3,33.23,33.3,29197.0,27.2223,27.2714,27.2141,27.2714,29197.0
2018-03-12 13:30:00,33.31,33.48,33.3,33.34,54648.0,27.2796,27.4188,27.2714,27.3042,54648.0
2018-03-12 14:00:00,33.36,33.36,33.2,33.26,41006.0,27.3205,27.3205,27.1895,27.2386,41006.0
2018-03-12 14:30:00,33.26,33.3,33.17,33.21,52261.0,27.2386,27.2714,27.1649,27.1977,52261.0
2018-03-12 15:00:00,33.21,33.39,33.18,33.21,126685.0,27.1977,27.3451,27.1731,27.1977,126685.0
2018-03-12 15:30:00,33.21,33.25,33.14,33.14,223474.0,27.1977,27.2305,27.1404,27.1404,223474.0
2018-03-13 09:30:00,33.33,33.37,33.19,33.33,46980.0,27.296,27.3287,27.1813,27.296,46980.0
2018-03-13 10:00:00,33.33,33.51,33.31,33.41,37754.0,27.296,27.4434,27.2796,27.3615,37754.0
2018-03-13 10:30:00,33.4,33.42,33.25,33.37,56952.0,27.3533,27.3697,27.2305,27.3287,56952.0
2018-03-13 11:00:00,33.37,33.38,33.19,33.25,43834.0,27.3287,27.3369,27.1813,27.2305,43834.0
2018-03-13 11:30:00,33.25,33.36,33.25,33.28,49075.0,27.2305,27.3205,27.2305,27.255,49075.0
2018-03-13 12:00:00,33.28,33.29,32.91,32.98,68816.0,27.255,27.2632,26.952,27.0093,68816.0
2018-03-13 12:30:00,32.99,33.11,32.93,32.96,49075.0,27.0175,27.1158,26.9684,26.993,49075.0
2018-03-13 13:00:00,32.95,33.08,32.93,33.03,39615.0,26.9848,27.0912,26.9684,27.0503,39615.0
2018-03-13 13:30:00,33.02,33.03,32.98,33.02,18796.0,27.0421,27.0503,27.0093,27.0421,18796.0
2018-03-13 14:00:00,33.02,33.05,32.94,33.02,25769.0,27.0421,27.0667,26.9766,27.0421,25769.0
2018-03-13 14:30:00,33.01,33.05,32.93,32.95,33910.0,27.0339,27.0667,26.9684,26.9848,33910.0
2018-03-13 15:00:00,32.95,32.98,32.78,32.78,62455.0,26.9848,27.0093,26.8455,26.8455,62455.0
2018-03-13 15:30:00,32.78,32.82,32.7,32.78,216402.0,26.8455,26.8783,26.78,26.8455,216402.0
2018-03-14 09:30:00,32.89,32.95,32.72,32.76,121103.0,26.9356,26.9848,26.7964,26.8292,121103.0
2018-03-14 10:00:00,32.73,32.78,32.58,32.59,138659.0,26.8046,26.8455,26.6817,26.6899,138659.0
2018-03-14 10:30:00,32.59,32.59,32.47,32.53,67473.0,26.6899,26.6899,26.5917,26.6408,67473.0
2018-03-14 11:00:00,32.54,32.56,32.35,32.37,71683.0,26.649,26.6654,26.4934,26.5098,71683.0
2018-03-14 11:30:00,32.36,32.39,32.23,32.24,209444.0,26.5016,26.5261,26.3951,26.4033,209444.0
2018-03-14 12:00:00,32.25,32.28,31.97,31.98,152229.0,26.4115,26.4361,26.1822,26.1904,152229.0
2018-03-14 12:30:00,31.97,32.05,31.81,31.99,316279.0,26.1822,26.2477,26.0511,26.1986,316279.0
2018-03-14 13:00:00,32.0,32.0,31.7,31.77,87053.0,26.2067,26.2067,25.9611,26.0184,87053.0
2018-03-14 13:30:00,31.79,31.88,31.79,31.79,101290.0,26.0348,26.1085,26.0348,26.0348,101290.0
2018-03-14 14:00:00,31.8,31.93,31.69,31.74,1602195.0,26.043,26.1494,25.9529,25.9938,1602195.0
2018-03-14 14:30:00,31.73,31.8,31.52,31.62,238916.0,25.9856,26.043,25.8136,25.8955,238916.0
2018-03-14 15:00:00,31.62,31.63,31.39,31.45,369831.0,25.8955,25.9037,25.7072,25.7563,369831.0
2018-03-14 15:30:00,31.45,31.54,31.38,31.54,330817.0,25.7563,25.83,25.699,25.83,330817.0
2018-03-15 09:30:00,31.63,31.72,31.5,31.54,243282.0,25.9037,25.9774,25.7973,25.83,243282.0
2018-03-15 10:00:00,31.54,31.63,31.45,31.53,238085.0,25.83,25.9037,25.7563,25.8218,238085.0
2018-03-15 10:30:00,31.53,31.65,31.48,31.54,485283.0,25.8218,25.9201,25.7809,25.83,485283.0
2018-03-15 11:00:00,31.54,31.7,31.51,31.63,385689.0,25.83,25.9611,25.8055,25.9037,385689.0
2018-03-15 11:30:00,31.63,31.65,31.3,31.3,122660.0,25.9037,25.9201,25.6335,25.6335,122660.0
2018-03-15 12:00:00,31.31,31.47,31.3,31.36,90975.0,25.6417,25.7727,25.6335,25.6826,90975.0
2018-03-15 12:30:00,31.36,31.45,31.33,31.38,60645.0,25.6826,25.7563,25.658,25.699,60645.0
2018-03-15 13:00:00,31.38,31.48,31.38,31.44,57683.0,25.699,25.7809,25.699,25.7481,57683.0
2018-03-15 13:30:00,31.44,31.51,31.4,31.41,71012.0,25.7481,25.8055,25.7154,25.7236,71012.0
2018-03-15 14:00:00,31.41,31.43,31.28,31.37,116700.0,25.7236,25.7399,25.6171,25.6908,116700.0
2018-03-15 14:30:00,31.37,31.46,31.36,31.45,79247.0,25.6908,25.7645,25.6826,25.7563,79247.0
2018-03-15 15:00:00,31.45,31.46,31.35,31.45,289084.0,25.7563,25.7645,25.6744,25.7563,289084.0
2018-03-15 15:30:00,31.44,31.45,31.28,31.3,682283.0,25.7481,25.7563,25.6171,25.6335,682283.0
2018-03-16 09:30:00,31.39,31.39,30.92,31.19,292608.0,25.7072,25.7072,25.3223,25.5434,292608.0
2018-03-16 10:00:00,31.19,31.31,31.07,31.29,55399.0,25.5434,25.6417,25.4451,25.6253,55399.0
2018-03-16 10:30:00,31.3,31.5,31.3,31.47,75372.0,25.6335,25.7973,25.6335,25.7727,75372.0
2018-03-16 11:00:00,31.45,31.51,31.39,31.44,101035.0,25.7563,25.8055,25.7072,25.7481,101035.0
2018-03-16 11:30:00,31.45,31.68,31.43,31.54,61051.0,25.7563,25.9447,25.7399,25.83,61051.0
2018-03-16 12:00:00,31.53,31.56,31.48,31.5,36978.0,25.8218,25.8464,25.7809,25.7973,36978.0
2018-03-16 12:30:00,31.5,31.54,31.47,31.53,40599.0,25.7973,25.83,25.7727,25.8218,40599.0
2018-03-16 13:00:00,31.53,31.59,31.49,31.57,25467.0,25.8218,25.871,25.7891,25.8546,25467.0
2018-03-16 13:30:00,31.56,31.61,31.51,31.53,32723.0,25.8464,25.8874,25.8055,25.8218,32723.0
2018-03-16 14:00:00,31.54,31.54,31.48,31.48,39222.0,25.83,25.83,25.7809,25.7809,39222.0
2018-03-16 14:30:00,31.48,31.48,31.35,31.36,44568.0,25.7809,25.7809,25.6744,25.6826,44568.0
2018-03-16 15:00:00,31.37,31.41,31.32,31.39,61853.0,25.6908,25.7236,25.6499,25.7072,61853.0
2018-03-16 15:30:00,31.4,31.43,31.12,31.14,543562.0,25.7154,25.7399,25.4861,25.5024,543562.0
2018-03-19 09:30:00,31.02,31.08,30.71,30.99,109854.0,25.4042,25.4533,25.1503,25.3796,109854.0
2018-03-19 10:00:00,31.01,31.01,30.72,30.84,74340.0,25.396,25.396,25.1585,25.2568,74340.0
2018-03-19 10:30:00,30.84,30.92,30.61,30.64,252566.0,25.2568,25.3223,25.0684,25.093,252566.0
2018-03-19 11:00:00,30.64,30.72,30.51,30.53,77687.0,25.093,25.1585,24.9865,25.0029,77687.0
2018-03-19 11:30:00,30.54,30.55,30.34,30.36,85481.0,25.0111,25.0193,24.8473,24.8637,85481.0
2018-03-19 12:00:00,30.37,30.47,30.36,30.45,64148.0,24.8718,24.9537,24.8637,24.9374,64148.0
2018-03-19 12:30:00,30.45,30.49,30.16,30.17,139121.0,24.9374,24.9701,24.6999,24.7081,139121.0
2018-03-19 13:00:00,30.16,30.19,29.94,29.96,159813.0,24.6999,24.7244,24.5197,24.5361,159813.0
2018-03-19 13:30:00,29.98,30.06,29.93,30.05,117915.0,24.5524,24.618,24.5115,24.6098,117915.0
2018-03-19 14:00:00,30.05,30.13,29.97,29.98,174062.0,24.6098,24.6753,24.5443,24.5524,174062.0
2018-03-19 14:30:00,29.97,30.12,29.91,30.06,475286.0,24.5443,24.6671,24.4951,24.618,475286.0
2018-03-19 15:00:00,30.05,30.15,29.97,29.98,307315.0,24.6098,24.6917,24.5443,24.5524,307315.0
2018-03-19 15:30:00,29.98,30.1,29.95,30.05,1090364.0,24.5524,24.6507,24.5279,24.6098,1090364.0
2018-03-20 09:30:00,30.08,30.46,30.06,30.25,199996.0,24.6343,24.9455,24.618,24.7736,199996.0
2018-03-20 10:00:00,30.26,30.38,30.02,30.02,112317.0,24.7818,24.88,24.5852,24.5852,112317.0
2018-03-20 10:30:00,30.02,30.13,29.94,30.08,123107.0,24.5852,24.6753,24.5197,24.6343,123107.0
2018-03-20 11:00:00,30.09,30.2,30.03,30.09,155069.0,24.6425,24.7326,24.5934,24.6425,155069.0
2018-03-20 11:30:00,30.08,30.15,30.02,30.04,127050.0,24.6343,24.6917,24.5852,24.6016,127050.0
2018-03-20 12:00:00,30.04,30.18,30.03,30.15,100620.0,24.6016,24.7162,24.5934,24.6917,100620.0
2018-03-20 12:30:00,30.15,30.35,30.14,30.35,218542.0,24.6917,24.8555,24.6835,24.8555,218542.0
2018-03-20 13:00:00,30.35,30.38,30.16,30.17,71327.0,24.8555,24.88,24.6999,24.7081,71327.0
2018-03-20 13:30:00,30.17,30.2,30.06,30.06,57984.0,24.7081,24.7326,24.618,24.618,57984.0
2018-03-20 14:00:00,30.05,30.1,29.93,29.94,213659.0,24.6098,24.6507,24.5115,24.5197,213659.0
2018-03-20 14:30:00,29.94,29.94,29.77,29.82,209295.0,24.5197,24.5197,24.3805,24.4214,209295.0
2018-03-20 15:00:00,29.83,29.92,29.78,29.8,213785.0,24.4296,24.5033,24.3887,24.405,213785.0
2018-03-20 15:30:00,29.8,29.9,29.72,29.77,707352.0,24.405,24.4869,24.3395,24.3805,707352.0
2018-03-21 09:30:00,29.88,30.35,29.66,30.33,109027.0,24.4706,24.8555,24.2904,24.8391,109027.0
2018-03-21 10:00:00,30.32,30.54,30.3,30.47,205471.0,24.8309,25.0111,24.8145,24.9537,205471.0
2018-03-21 10:30:00,30.44,30.69,30.32,30.62,209481.0,24.9292,25.1339,24.8309,25.0766,209481.0
2018-03-21 11:00:00,30.61,30.83,30.54,30.83,109849.0,25.0684,25.2486,25.0111,25.2486,109849.0
2018-03-21 11:30:00,30.82,30.9,30.8,30.82,97370.0,25.2404,25.3059,25.224,25.2404,97370.0
2018-03-21 12:00:00,30.81,31.01,30.74,30.99,130996.0,25.2322,25.396,25.1749,25.3796,130996.0
2018-03-21 12:30:00,30.99,31.11,30.97,31.03,87660.0,25.3796,25.4779,25.3632,25.4124,87660.0
2018-03-21 13:00:00,31.05,31.08,30.97,31.02,64997.0,25.4287,25.4533,25.3632,25.4042,64997.0
2018-03-21 13:30:00,31.02,31.09,30.95,31.02,97083.0,25.4042,25.4615,25.3468,25.4042,97083.0
2018-03-21 14:00:00,31.02,31.24,31.0,31.1,315194.0,25.4042,25.5843,25.3878,25.4697,315194.0
2018-03-21 14:30:00,31.11,31.17,30.9,31.04,217069.0,25.4779,25.527,25.3059,25.4205,217069.0
2018-03-21 15:00:00,31.04,31.15,30.98,30.98,260305.0,25.4205,25.5106,25.3714,25.3714,260305.0
2018-03-21 15:30:00,30.98,31.0,30.72,30.73,821545.0,25.3714,25.3878,25.1585,25.1667,821545.0
2018-03-22 09:30:00,30.37,30.71,30.21,30.63,304311.0,24.8718,25.1503,24.7408,25.0848,304311.0
2018-03-22 10:00:00,30.61,31.01,30.58,30.91,97769.0,25.0684,25.396,25.0438,25.3141,97769.0
2018-03-22 10:30:00,30.92,30.92,30.59,30.66,134492.0,25.3223,25.3223,25.052,25.1093,134492.0
2018-03-22 11:00:00,30.66,30.81,30.54,30.57,227659.0,25.1093,25.2322,25.0111,25.0356,227659.0
2018-03-22 11:30:00,30.59,30.61,30.37,30.55,115220.0,25.052,25.0684,24.8718,25.0193,115220.0
2018-03-22 12:00:00,30.55,30.73,30.52,30.71,71698.0,25.0193,25.1667,24.9947,25.1503,71698.0
2018-03-22 12:30:00,30.73,30.77,30.62,30.63,55815.0,25.1667,25.1994,25.0766,25.0848,55815.0
2018-03-22 13:00:00,30.63,30.86,30.58,30.86,99204.0,25.0848,25.2731,25.0438,25.2731,99204.0
2018-03-22 13:30:00,30.86,30.99,30.8,30.96,91154.0,25.2731,25.3796,25.224,25.355,91154.0
2018-03-22 14:00:00,30.96,30.97,30.69,30.72,131846.0,25.355,25.3632,25.1339,25.1585,131846.0
2018-03-22 14:30:00,30.71,30.78,30.65,30.67,101412.0,25.1503,25.2076,25.1012,25.1175,101412.0
2018-03-22 15:00:00,30.67,30.73,30.54,30.55,175098.0,25.1175,25.1667,25.0111,25.0193,175098.0
2018-03-22 15:30:00,30.54,30.61,30.4,30.6,951273.0,25.0111,25.0684,24.8964,25.0602,951273.0
2018-03-23 09:30:00,31.1,31.1,30.66,30.83,215852.0,25.4697,25.4697,25.1093,25.2486,215852.0
2018-03-23 10:00:00,30.85,31.03,30.71,30.78,123631.0,25.2649,25.4124,25.1503,25.2076,123631.0
2018-03-23 10:30:00,30.79,30.87,30.65,30.71,163638.0,25.2158,25.2813,25.1012,25.1503,163638.0
2018-03-23 11:00:00,30.71,30.78,30.58,30.6,210172.0,25.1503,25.2076,25.0438,25.0602,210172.0
2018-03-23 11:30:00,30.6,30.63,30.34,30.36,136886.0,25.0602,25.0848,24.8473,24.8637,136886.0
2018-03-23 12:00:00,30.36,30.46,30.31,30.43,93828.0,24.8637,24.9455,24.8227,24.921,93828.0
2018-03-23 12:30:00,30.43,30.55,30.43,30.53,81095.0,24.921,25.0193,24.921,25.0029,81095.0
2018-03-23 13:00:00,30.54,30.78,30.52,30.76,75546.0,25.0111,25.2076,24.9947,25.1912,75546.0
2018-03-23 13:30:00,30.78,30.8,30.66,30.75,83250.0,25.2076,25.224,25.1093,25.183,83250.0
2018-03-23 14:00:00,30.75,30.81,30.64,30.72,262323.0,25.183,25.2322,25.093,25.1585,262323.0
2018-03-23 14:30:00,30.72,30.84,30.69,30.71,187487.0,25.1585,25.2568,25.1339,25.1503,187487.0
2018-03-23 15:00:00,30.71,30.73,30.43,30.46,273040.0,25.1503,25.1667,24.921,24.9455,273040.0
2018-03-23 15:30:00,30.46,30.47,30.18,30.35,533321.0,24.9455,24.9537,24.7162,24.8555,533321.0
2018-03-26 09:30:00,30.69,30.95,30.56,30.89,157187.0,25.1339,25.3468,25.0274,25.2977,157187.0
2018-03-26 10:00:00,30.89,31.0,30.75,30.78,151528.0,25.2977,25.3878,25.183,25.2076,151528.0
2018-03-26 10:30:00,30.77,30.83,30.61,30.64,164506.0,25.1994,25.2486,25.0684,25.093,164506.0
2018-03-26 11:00:00,30.63,30.7,30.46,30.56,142534.0,25.0848,25.1421,24.9455,25.0274,142534.0
2018-03-26 11:30:00,30.56,30.97,30.53,30.89,151038.0,25.0274,25.3632,25.0029,25.2977,151038.0
2018-03-26 12:00:00,30.9,30.9,30.8,30.81,121847.0,25.3059,25.3059,25.224,25.2322,121847.0
2018-03-26 12:30:00,30.82,30.85,30.71,30.76,99829.0,25.2404,25.2649,25.1503,25.1912,99829.0
2018-03-26 13:00:00,30.76,30.88,30.76,30.88,97047.0,25.1912,25.2895,25.1912,25.2895,97047.0
2018-03-26 13:30:00,30.88,30.95,30.76,30.86,162578.0,25.2895,25.3468,25.1912,25.2731,162578.0
2018-03-26 14:00:00,30.87,31.01,30.82,30.96,100854.0,25.2813,25.396,25.2404,25.355,100854.0
2018-03-26 14:30:00,30.97,31.0,30.87,30.88,98440.0,25.3632,25.3878,25.2813,25.2895,98440.0
2018-03-26 15:00:00,30.88,31.12,30.87,31.12,123057.0,25.2895,25.4861,25.2813,25.4861,123057.0
2018-03-26 15:30:00,31.12,31.19,31.07,31.13,419720.0,25.4861,25.5434,25.4451,25.4943,419720.0
2018-03-27 09:30:00,31.21,31.24,30.9,31.04,45914.0,25.5598,25.5843,25.3059,25.4205,45914.0
2018-03-27 10:00:00,31.06,31.22,30.92,31.02,66178.0,25.4369,25.568,25.3223,25.4042,66178.0
2018-03-27 10:30:00,31.0,31.06,30.85,30.86,79871.0,25.3878,25.4369,25.2649,25.2731,79871.0
2018-03-27 11:00:00,30.85,30.88,30.76,30.81,57344.0,25.2649,25.2895,25.1912,25.2322,57344.0
2018-03-27 11:30:00,30.81,31.02,30.8,30.99,42905.0,25.2322,25.4042,25.224,25.3796,42905.0
2018-03-27 12:00:00,30.97,31.06,30.93,30.98,43349.0,25.3632,25.4369,25.3305,25.3714,43349.0
2018-03-27 12:30:00,30.98,30.98,30.79,30.88,36200.0,25.3714,25.3714,25.2158,25.2895,36200.0
2018-03-27 13:00:00,30.9,30.97,30.77,30.78,31558.0,25.3059,25.3632,25.1994,25.2076,31558.0
2018-03-27 13:30:00,30.78,30.82,30.6,30.64,64940.0,25.2076,25.2404,25.0602,25.093,64940.0
2018-03-27 14:00:00,30.64,30.65,30.49,30.49,78693.0,25.093,25.1012,24.9701,24.9701,78693.0
2018-03-27 14:30:00,30.5,30.5,30.32,30.32,98852.0,24.9783,24.9783,24.8309,24.8309,98852.0
2018-03-27 15:00:00,30.33,30.33,29.93,29.94,187298.0,24.8391,24.8391,24.5115,24.5197,187298.0
2018-03-27 15:30:00,29.94,30.01,29.78,29.98,506506.0,24.5197,24.577,24.3887,24.5524,506506.0
2018-03-28 09:30:00,30.04,30.3,29.93,30.28,122218.0,24.6016,24.8145,24.5115,24.7981,122218.0
2018-03-28 10:00:00,30.28,30.38,30.17,30.22,84023.0,24.7981,24.88,24.7081,24.749,84023.0
2018-03-28 10:30:00,30.26,30.35,29.96,30.02,68496.0,24.7818,24.8555,24.5361,24.5852,68496.0
2018-03-28 11:00:00,30.03,30.09,29.72,29.81,169023.0,24.5934,24.6425,24.3395,24.4132,169023.0
2018-03-28 11:30:00,29.81,30.01,29.73,29.9,87535.0,24.4132,24.577,24.3477,24.4869,87535.0
2018-03-28 12:00:00,29.91,30.15,29.9,30.03,57314.0,24.4951,24.6917,24.4869,24.5934,57314.0
2018-03-28 12:30:00,30.03,30.11,29.95,29.95,43407.0,24.5934,24.6589,24.5279,24.5279,43407.0
2018-03-28 13:00:00,29.95,30.04,29.88,30.04,35278.0,24.5279,24.6016,24.4706,24.6016,35278.0
2018-03-28 13:30:00,30.02,30.11,29.97,30.01,31015.0,24.5852,24.6589,24.5443,24.577,31015.0
2018-03-28 14:00:00,30.03,30.05,29.94,29.94,49051.0,24.5934,24.6098,24.5197,24.5197,49051.0
2018-03-28 14:30:00,29.93,29.98,29.81,29.83,82055.0,24.5115,24.5524,24.4132,24.4296,82055.0
2018-03-28 15:00:00,29.81,29.83,29.67,29.78,114254.0,24.4132,24.4296,24.2986,24.3887,114254.0
2018-03-28 15:30:00,29.77,29.89,29.76,29.82,236085.0,24.3805,24.4787,24.3723,24.4214,236085.0
2018-03-29 09:30:00,30.09,30.38,29.96,30.02,63141.0,24.6425,24.88,24.5361,24.5852,63141.0
2018-03-29 10:00:00,30.04,30.28,30.02,30.24,67614.0,24.6016,24.7981,24.5852,24.7654,67614.0
2018-03-29 10:30:00,30.23,30.44,30.17,30.44,67138.0,24.7572,24.9292,24.7081,24.9292,67138.0
2018-03-29 11:00:00,30.43,30.46,30.17,30.22,42128.0,24.921,24.9455,24.7081,24.749,42128.0
2018-03-29 11:30:00,30.21,30.21,30.08,30.14,31788.0,24.7408,24.7408,24.6343,24.6835,31788.0
2018-03-29 12:00:00,30.15,30.17,30.03,30.17,33520.0,24.6917,24.7081,24.5934,24.7081,33520.0
2018-03-29 12:30:00,30.18,30.19,30.07,30.12,27376.0,24.7162,24.7244,24.6262,24.6671,27376.0
2018-03-29 13:00:00,30.12,30.14,30.03,30.11,24105.0,24.6671,24.6835,24.5934,24.6589,24105.0
2018-03-29 13:30:00,30.13,30.28,30.11,30.27,43250.0,24.6753,24.7981,24.6589,24.7899,43250.0
2018-03-29 14:00:00,30.27,30.37,30.23,30.3,42858.0,24.7899,24.8718,24.7572,24.8145,42858.0
2018-03-29 14:30:00,30.31,30.44,30.28,30.32,61027.0,24.8227,24.9292,24.7981,24.8309,61027.0
2018-03-29 15:00:00,30.33,30.53,30.33,30.5,102953.0,24.8391,25.0029,24.8391,24.9783,102953.0
2018-03-29 15:30:00,30.5,30.54,30.37,30.41,297112.0,24.9783,25.0111,24.8718,24.9046,297112.0
2018-04-02 09:30:00,30.32,30.55,30.08,30.14,52530.0,24.8309,25.0193,24.6343,24.6835,52530.0
2018-04-02 10:00:00,30.14,30.19,29.97,30.05,48262.0,24.6835,24.7244,24.5443,24.6098,48262.0
2018-04-02 10:30:00,30.05,30.05,29.67,29.7,92797.0,24.6098,24.6098,24.2986,24.3231,92797.0
2018-04-02 11:00:00,29.69,29.73,29.6,29.73,44836.0,24.3149,24.3477,24.2412,24.3477,44836.0
2018-04-02 11:30:00,29.72,29.73,29.44,29.56,66573.0,24.3395,24.3477,24.1102,24.2085,66573.0
2018-04-02 12:00:00,29.57,29.58,29.4,29.56,47899.0,24.2167,24.2249,24.0775,24.2085,47899.0
2018-04-02 12:30:00,29.57,29.69,29.57,29.59,49825.0,24.2167,24.3149,24.2167,24.2331,49825.0
2018-04-02 13:00:00,29.61,29.63,29.44,29.44,32378.0,24.2494,24.2658,24.1102,24.1102,32378.0
2018-04-02 13:30:00,29.46,29.53,29.31,29.31,46870.0,24.1266,24.1839,24.0037,24.0037,46870.0
2018-04-02 14:00:00,29.3,29.36,29.19,29.26,56817.0,23.9956,24.0447,23.9055,23.9628,56817.0
2018-04-02 14:30:00,29.25,29.42,29.18,29.39,43402.0,23.9546,24.0938,23.8973,24.0693,43402.0
2018-04-02 15:00:00,29.39,29.48,29.34,29.39,78678.0,24.0693,24.143,24.0283,24.0693,78678.0
2018-04-02 15:30:00,29.39,29.57,29.27,29.48,261771.0,24.0693,24.2167,23.971,24.143,261771.0
2018-04-03 09:30:00,29.66,29.81,29.28,29.35,100203.0,24.2904,24.4132,23.9792,24.0365,100203.0
2018-04-03 10:00:00,29.33,29.42,28.94,29.12,157303.0,24.0201,24.0938,23.7007,23.8481,157303.0
2018-04-03 10:30:00,29.15,29.58,29.12,29.53,93533.0,23.8727,24.2249,23.8481,24.1839,93533.0
2018-04-03 11:00:00,29.54,29.83,29.52,29.76,106020.0,24.1921,24.4296,24.1757,24.3723,106020.0
2018-04-03 11:30:00,29.77,29.87,29.66,29.8,75901.0,24.3805,24.4624,24.2904,24.405,75901.0
2018-04-03 12:00:00,29.8,29.95,29.77,29.79,47602.0,24.405,24.5279,24.3805,24.3968,47602.0
2018-04-03 12:30:00,29.79,29.84,29.72,29.83,45274.0,24.3968,24.4378,24.3395,24.4296,45274.0
2018-04-03 13:00:00,29.82,29.93,29.78,29.88,41111.0,24.4214,24.5115,24.3887,24.4706,41111.0
2018-04-03 13:30:00,29.9,29.9,29.66,29.79,56340.0,24.4869,24.4869,24.2904,24.3968,56340.0
2018-04-03 14:00:00,29.79,29.8,29.63,29.67,57090.0,24.3968,24.405,24.2658,24.2986,57090.0
2018-04-03 14:30:00,29.66,29.86,29.61,29.83,105895.0,24.2904,24.4542,24.2494,24.4296,105895.0
2018-04-03 15:00:00,29.83,30.03,29.81,30.0,85629.0,24.4296,24.5934,24.4132,24.5688,85629.0
2018-04-03 15:30:00,30.01,30.01,29.88,30.0,311618.0,24.577,24.577,24.4706,24.5688,311618.0
2018-04-04 09:30:00,29.42,29.42,28.54,28.86,432846.0,24.0938,24.0938,23.3731,23.6352,432846.0
2018-04-04 10:00:00,28.88,29.08,28.72,29.02,131021.0,23.6516,23.8154,23.5206,23.7662,131021.0
2018-04-04 10:30:00,29.01,29.29,28.99,29.22,133954.0,23.7581,23.9874,23.7417,23.93,133954.0
2018-04-04 11:00:00,29.22,29.28,29.14,29.23,203239.0,23.93,23.9792,23.8645,23.9382,203239.0
2018-04-04 11:30:00,29.23,29.4,29.23,29.24,96134.0,23.9382,24.0775,23.9382,23.9464,96134.0
2018-04-04 12:00:00,29.24,29.4,29.24,29.38,77227.0,23.9464,24.0775,23.9464,24.0611,77227.0
2018-04-04 12:30:00,29.39,29.39,29.23,29.27,60996.0,24.0693,24.0693,23.9382,23.971,60996.0
2018-04-04 13:00:00,29.26,29.27,29.08,29.13,53823.0,23.9628,23.971,23.8154,23.8563,53823.0
2018-04-04 13:30:00,29.14,29.16,29.04,29.13,74628.0,23.8645,23.8809,23.7826,23.8563,74628.0
2018-04-04 14:00:00,29.13,29.37,29.07,29.33,225481.0,23.8563,24.0529,23.8072,24.0201,225481.0
2018-04-04 14:30:00,29.34,29.35,29.16,29.27,106744.0,24.0283,24.0365,23.8809,23.971,106744.0
2018-04-04 15:00:00,29.26,29.42,29.23,29.4,138009.0,23.9628,24.0938,23.9382,24.0775,138009.0
2018-04-04 15:30:00,29.4,29.47,29.35,29.44,486802.0,24.0775,24.1348,24.0365,24.1102,486802.0
2018-04-05 09:30:00,29.61,30.02,29.54,30.01,60045.0,24.2494,24.5852,24.1921,24.577,60045.0
2018-04-05 10:00:00,30.02,30.15,29.94,30.11,73408.0,24.5852,24.6917,24.5197,24.6589,73408.0
2018-04-05 10:30:00,30.12,30.33,30.09,30.09,161934.0,24.6671,24.8391,24.6425,24.6425,161934.0
2018-04-05 11:00:00,30.1,30.32,30.1,30.19,54985.0,24.6507,24.8309,24.6507,24.7244,54985.0
2018-04-05 11:30:00,30.19,30.24,30.16,30.18,35602.0,24.7244,24.7654,24.6999,24.7162,35602.0
2018-04-05 12:00:00,30.2,30.22,30.09,30.18,196533.0,24.7326,24.749,24.6425,24.7162,196533.0
2018-04-05 12:30:00,30.19,30.28,30.1,30.23,48677.0,24.7244,24.7981,24.6507,24.7572,48677.0
2018-04-05 13:00:00,30.22,30.27,29.97,30.07,65532.0,24.749,24.7899,24.5443,24.6262,65532.0
2018-04-05 13:30:00,30.05,30.08,29.95,30.02,77518.0,24.6098,24.6343,24.5279,24.5852,77518.0
2018-04-05 14:00:00,30.03,30.1,29.98,30.07,68041.0,24.5934,24.6507,24.5524,24.6262,68041.0
2018-04-05 14:30:00,30.07,30.22,30.06,30.21,68581.0,24.6262,24.749,24.618,24.7408,68581.0
2018-04-05 15:00:00,30.21,30.3,30.15,30.18,304824.0,24.7408,24.8145,24.6917,24.7162,304824.0
2018-04-05 15:30:00,30.18,30.3,30.15,30.29,405297.0,24.7162,24.8145,24.6917,24.8063,405297.0
2018-04-06 09:30:00,29.99,30.27,29.99,30.0,66732.0,24.5606,24.7899,24.5606,24.5688,66732.0
2018-04-06 10:00:00,30.02,30.11,29.96,30.01,46764.0,24.5852,24.6589,24.5361,24.577,46764.0
2018-04-06 10:30:00,30.02,30.03,29.91,29.94,77663.0,24.5852,24.5934,24.4951,24.5197,77663.0
2018-04-06 11:00:00,29.94,29.94,29.75,29.87,62534.0,24.5197,24.5197,24.3641,24.4624,62534.0
2018-04-06 11:30:00,29.87,29.95,29.84,29.93,51889.0,24.4624,24.5279,24.4378,24.5115,51889.0
2018-04-06 12:00:00,29.95,29.97,29.7,29.7,47874.0,24.5279,24.5443,24.3231,24.3231,47874.0
2018-04-06 12:30:00,29.71,29.72,29.59,29.66,79299.0,24.3313,24.3395,24.2331,24.2904,79299.0
2018-04-06 13:00:00,29.66,29.69,29.6,29.65,143015.0,24.2904,24.3149,24.2412,24.2822,143015.0
2018-04-06 13:30:00,29.65,29.68,29.39,29.4,81353.0,24.2822,24.3068,24.0693,24.0775,81353.0
2018-04-06 14:00:00,29.39,29.47,29.32,29.41,100946.0,24.0693,24.1348,24.0119,24.0856,100946.0
2018-04-06 14:30:00,29.4,29.44,29.14,29.18,267601.0,24.0775,24.1102,23.8645,23.8973,267601.0
2018-04-06 15:00:00,29.18,29.37,29.18,29.33,123021.0,23.8973,24.0529,23.8973,24.0201,123021.0
2018-04-06 15:30:00,29.33,29.58,29.32,29.5,489265.0,24.0201,24.2249,24.0119,24.1593,489265.0
2018-04-09 09:30:00,29.6,29.63,29.09,29.42,183648.0,24.2412,24.2658,23.8236,24.0938,183648.0
2018-04-09 10:00:00,29.43,29.47,29.26,29.27,122330.0,24.102,24.1348,23.9628,23.971,122330.0
2018-04-09 10:30:00,29.3,29.48,29.28,29.46,68719.0,23.9956,24.143,23.9792,24.1266,68719.0
2018-04-09 11:00:00,29.47,29.6,29.46,29.49,39369.0,24.1348,24.2412,24.1266,24.1512,39369.0
2018-04-09 11:30:00,29.51,29.72,29.51,29.62,105961.0,24.1675,24.3395,24.1675,24.2576,105961.0
2018-04-09 12:00:00,29.63,29.75,29.56,29.56,33352.0,24.2658,24.3641,24.2085,24.2085,33352.0
2018-04-09 12:30:00,29.56,29.61,29.53,29.57,30787.0,24.2085,24.2494,24.1839,24.2167,30787.0
2018-04-09 13:00:00,29.56,29.68,29.56,29.66,24197.0,24.2085,24.3068,24.2085,24.2904,24197.0
2018-04-09 13:30:00,29.68,29.83,29.62,29.74,37578.0,24.3068,24.4296,24.2576,24.3559,37578.0
2018-04-09 14:00:00,29.72,29.77,29.69,29.73,30110.0,24.3395,24.3805,24.3149,24.3477,30110.0
2018-04-09 14:30:00,29.72,29.77,29.65,29.74,77548.0,24.3395,24.3805,24.2822,24.3559,77548.0
2018-04-09 15:00:00,29.74,29.75,29.69,29.73,174291.0,24.3559,24.3641,24.3149,24.3477,174291.0
2018-04-09 15:30:00,29.73,29.75,29.48,29.52,487914.0,24.3477,24.3641,24.143,24.1757,487914.0
2018-04-10 09:30:00,30.02,30.09,29.43,29.45,465570.0,24.5852,24.6425,24.102,24.1184,465570.0
2018-04-10 10:00:00,29.47,29.83,29.45,29.81,208126.0,24.1348,24.4296,24.1184,24.4132,208126.0
2018-04-10 10:30:00,29.82,30.07,29.79,30.06,137885.0,24.4214,24.6262,24.3968,24.618,137885.0
2018-04-10 11:00:00,30.07,30.15,29.98,30.09,92340.0,24.6262,24.6917,24.5524,24.6425,92340.0
2018-04-10 11:30:00,30.1,30.13,29.83,29.98,98708.0,24.6507,24.6753,24.4296,24.5524,98708.0
2018-04-10 12:00:00,29.99,30.01,29.82,29.9,603590.0,24.5606,24.577,24.4214,24.4869,603590.0
2018-04-10 12:30:00,29.9,30.04,29.88,30.03,50011.0,24.4869,24.6016,24.4706,24.5934,50011.0
2018-04-10 13:00:00,30.03,30.22,30.01,30.18,93857.0,24.5934,24.749,24.577,24.7162,93857.0
2018-04-10 13:30:00,30.19,30.28,30.15,30.21,80691.0,24.7244,24.7981,24.6917,24.7408,80691.0
2018-04-10 14:00:00,30.22,30.33,30.14,30.25,88603.0,24.749,24.8391,24.6835,24.7736,88603.0
2018-04-10 14:30:00,30.25,30.29,30.15,30.23,96680.0,24.7736,24.8063,24.6917,24.7572,96680.0
2018-04-10 15:00:00,30.23,30.24,29.97,30.04,104441.0,24.7572,24.7654,24.5443,24.6016,104441.0
2018-04-10 15:30:00,30.04,30.06,29.86,29.88,401065.0,24.6016,24.618,24.4542,24.4706,401065.0
2018-04-11 09:30:00,29.69,29.69,29.35,29.61,180903.0,24.3149,24.3149,24.0365,24.2494,180903.0
2018-04-11 10:00:00,29.65,29.65,29.41,29.46,114486.0,24.2822,24.2822,24.0856,24.1266,114486.0
2018-04-11 10:30:00,29.46,29.48,29.34,29.36,165519.0,24.1266,24.143,24.0283,24.0447,165519.0
2018-04-11 11:00:00,29.36,29.51,29.29,29.49,78811.0,24.0447,24.1675,23.9874,24.1512,78811.0
2018-04-11 11:30:00,29.49,29.66,29.45,29.58,46259.0,24.1512,24.2904,24.1184,24.2249,46259.0
2018-04-11 12:00:00,29.56,29.58,29.41,29.41,230431.0,24.2085,24.2249,24.0856,24.0856,230431.0
2018-04-11 12:30:00,29.42,29.53,29.42,29.51,63521.0,24.0938,24.1839,24.0938,24.1675,63521.0
2018-04-11 13:00:00,29.51,29.55,29.49,29.51,34151.0,24.1675,24.2003,24.1512,24.1675,34151.0
2018-04-11 13:30:00,29.51,29.57,29.47,29.52,29964.0,24.1675,24.2167,24.1348,24.1757,29964.0
2018-04-11 14:00:00,29.53,29.54,29.43,29.46,64269.0,24.1839,24.1921,24.102,24.1266,64269.0
2018-04-11 14:30:00,29.47,29.56,29.44,29.48,63464.0,24.1348,24.2085,24.1102,24.143,63464.0
2018-04-11 15:00:00,29.49,29.49,29.38,29.45,78057.0,24.1512,24.1512,24.0611,24.1184,78057.0
2018-04-11 15:30:00,29.45,29.49,29.42,29.45,241405.0,24.1184,24.1512,24.0938,24.1184,241405.0
2018-04-12 09:30:00,29.73,30.15,29.62,30.1,113089.0,24.3477,24.6917,24.2576,24.6507,113089.0
2018-04-12 10:00:00,30.13,30.18,29.99,30.16,57902.0,24.6753,24.7162,24.5606,24.6999,57902.0
2018-04-12 10:30:00,30.16,30.2,30.11,30.16,68460.0,24.6999,24.7326,24.6589,24.6999,68460.0
2018-04-12 11:00:00,30.16,30.35,30.16,30.27,104376.0,24.6999,24.8555,24.6999,24.7899,104376.0
2018-04-12 11:30:00,30.27,30.3,30.17,30.25,65703.0,24.7899,24.8145,24.7081,24.7736,65703.0
2018-04-12 12:00:00,30.26,30.28,30.19,30.27,47424.0,24.7818,24.7981,24.7244,24.7899,47424.0
2018-04-12 12:30:00,30.28,30.34,30.26,30.33,40066.0,24.7981,24.8473,24.7818,24.8391,40066.0
2018-04-12 13:00:00,30.34,30.39,30.12,30.16,59172.0,24.8473,24.8882,24.6671,24.6999,59172.0
2018-04-12 13:30:00,30.16,30.27,30.15,30.27,66227.0,24.6999,24.7899,24.6917,24.7899,66227.0
2018-04-12 14:00:00,30.26,30.3,30.21,30.29,84856.0,24.7818,24.8145,24.7408,24.8063,84856.0
2018-04-12 14:30:00,30.29,30.3,30.24,30.27,71289.0,24.8063,24.8145,24.7654,24.7899,71289.0
2018-04-12 15:00:00,30.27,30.34,30.24,30.32,85089.0,24.7899,24.8473,24.7654,24.8309,85089.0
2018-04-12 15:30:00,30.31,30.32,30.21,30.21,260875.0,24.8227,24.8309,24.7408,24.7408,260875.0
2018-04-13 09:30:00,30.48,30.5,30.14,30.18,62665.0,24.9619,24.9783,24.6835,24.7162,62665.0
2018-04-13 10:00:00,30.19,30.29,30.13,30.17,61910.0,24.7244,24.8063,24.6753,24.7081,61910.0
2018-04-13 10:30:00,30.16,30.19,30.05,30.05,57850.0,24.6999,24.7244,24.6098,24.6098,57850.0
2018-04-13 11:00:00,30.04,30.08,29.96,30.01,68899.0,24.6016,24.6343,24.5361,24.577,68899.0
2018-04-13 11:30:00,30.01,30.05,29.96,29.99,47826.0,24.577,24.6098,24.5361,24.5606,47826.0
2018-04-13 12:00:00,29.99,30.04,29.97,30.0,42790.0,24.5606,24.6016,24.5443,24.5688,42790.0
2018-04-13 12:30:00,30.01,30.01,29.94,30.0,193915.0,24.577,24.577,24.5197,24.5688,193915.0
2018-04-13 13:00:00,30.0,30.17,30.0,30.17,41990.0,24.5688,24.7081,24.5688,24.7081,41990.0
2018-04-13 13:30:00,30.17,30.23,30.1,30.13,48065.0,24.7081,24.7572,24.6507,24.6753,48065.0
2018-04-13 14:00:00,30.13,30.13,29.99,30.0,44179.0,24.6753,24.6753,24.5606,24.5688,44179.0
2018-04-13 14:30:00,29.99,30.07,29.95,30.07,91077.0,24.5606,24.6262,24.5279,24.6262,91077.0
2018-04-13 15:00:00,30.07,30.07,29.9,29.95,112175.0,24.6262,24.6262,24.4869,24.5279,112175.0
2018-04-13 15:30:00,29.95,30.02,29.94,30.01,231874.0,24.5279,24.5852,24.5197,24.577,231874.0
2018-04-16 09:30:00,30.08,30.13,29.8,29.8,56653.0,24.6343,24.6753,24.405,24.405,56653.0
2018-04-16 10:00:00,29.82,30.03,29.8,30.03,44841.0,24.4214,24.5934,24.405,24.5934,44841.0
2018-04-16 10:30:00,30.03,30.06,29.96,30.01,43296.0,24.5934,24.618,24.5361,24.577,43296.0
2018-04-16 11:00:00,30.01,30.13,29.92,30.1,47014.0,24.577,24.6753,24.5033,24.6507,47014.0
2018-04-16 11:30:00,30.1,30.15,30.01,30.1,32863.0,24.6507,24.6917,24.577,24.6507,32863.0
2018-04-16 12:00:00,30.11,30.18,30.1,30.16,25677.0,24.6589,24.7162,24.6507,24.6999,25677.0
2018-04-16 12:30:00,30.17,30.24,30.11,30.23,38018.0,24.7081,24.7654,24.6589,24.7572,38018.0
2018-04-16 13:00:00,30.24,30.31,30.17,30.28,31513.0,24.7654,24.8227,24.7081,24.7981,31513.0
2018-04-16 13:30:00,30.3,30.38,30.3,30.32,51542.0,24.8145,24.88,24.8145,24.8309,51542.0
2018-04-16 14:00:00,30.33,30.38,30.28,30.31,71715.0,24.8391,24.88,24.7981,24.8227,71715.0
2018-04-16 14:30:00,30.3,30.35,30.27,30.34,31109.0,24.8145,24.8555,24.7899,24.8473,31109.0
2018-04-16 15:00:00,30.34,30.42,30.34,30.42,64961.0,24.8473,24.9128,24.8473,24.9128,64961.0
2018-04-16 15:30:00,30.42,30.44,30.37,30.4,173499.0,24.9128,24.9292,24.8718,24.8964,173499.0
2018-04-17 09:30:00,30.37,30.67,30.37,30.6,59024.0,24.8718,25.1175,24.8718,25.0602,59024.0
2018-04-17 10:00:00,30.61,30.76,30.5,30.51,67886.0,25.0684,25.1912,24.9783,24.9865,67886.0
2018-04-17 10:30:00,30.52,30.71,30.46,30.64,36329.0,24.9947,25.1503,24.9455,25.093,36329.0
2018-04-17 11:00:00,30.65,30.75,30.63,30.71,58823.0,25.1012,25.183,25.0848,25.1503,58823.0
2018-04-17 11:30:00,30.71,30.73,30.64,30.67,37693.0,25.1503,25.1667,25.093,25.1175,37693.0
2018-04-17 12:00:00,30.68,30.73,30.65,30.65,32285.0,25.1257,25.1667,25.1012,25.1012,32285.0
2018-04-17 12:30:00,30.66,30.67,30.63,30.66,34519.0,25.1093,25.1175,25.0848,25.1093,34519.0
2018-04-17 13:00:00,30.65,30.7,30.63,30.7,43507.0,25.1012,25.1421,25.0848,25.1421,43507.0
2018-04-17 13:30:00,30.69,30.74,30.68,30.72,36602.0,25.1339,25.1749,25.1257,25.1585,36602.0
2018-04-17 14:00:00,30.72,30.75,30.69,30.74,51729.0,25.1585,25.183,25.1339,25.1749,51729.0
2018-04-17 14:30:00,30.74,30.76,30.69,30.71,41580.0,25.1749,25.1912,25.1339,25.1503,41580.0
2018-04-17 15:00:00,30.71,30.82,30.71,30.78,72337.0,25.1503,25.2404,25.1503,25.2076,72337.0
2018-04-17 15:30:00,30.78,30.8,30.7,30.71,156545.0,25.2076,25.224,25.1421,25.1503,156545.0
2018-04-18 09:30:00,30.93,31.05,30.71,31.04,122504.0,25.3305,25.4287,25.1503,25.4205,122504.0
2018-04-18 10:00:00,31.02,31.06,30.78,31.05,194020.0,25.4042,25.4369,25.2076,25.4287,194020.0
2018-04-18 10:30:00,31.05,31.08,30.96,30.98,69997.0,25.4287,25.4533,25.355,25.3714,69997.0
2018-04-18 11:00:00,30.98,31.04,30.89,30.91,160295.0,25.3714,25.4205,25.2977,25.3141,160295.0
2018-04-18 11:30:00,30.91,30.91,30.72,30.74,61168.0,25.3141,25.3141,25.1585,25.1749,61168.0
2018-04-18 12:00:00,30.75,30.83,30.73,30.81,21330.0,25.183,25.2486,25.1667,25.2322,21330.0
2018-04-18 12:30:00,30.81,30.86,30.73,30.85,29629.0,25.2322,25.2731,25.1667,25.2649,29629.0
2018-04-18 13:00:00,30.84,30.96,30.82,30.88,56725.0,25.2568,25.355,25.2404,25.2895,56725.0
2018-04-18 13:30:00,30.89,30.89,30.81,30.83,26505.0,25.2977,25.2977,25.2322,25.2486,26505.0
2018-04-18 14:00:00,30.83,30.9,30.79,30.87,35970.0,25.2486,25.3059,25.2158,25.2813,35970.0
2018-04-18 14:30:00,30.87,30.88,30.81,30.84,35732.0,25.2813,25.2895,25.2322,25.2568,35732.0
2018-04-18 15:00:00,30.84,30.94,30.84,30.9,58964.0,25.2568,25.3387,25.2568,25.3059,58964.0
2018-04-18 15:30:00,30.9,30.93,30.77,30.78,210070.0,25.3059,25.3305,25.1994,25.2076,210070.0
2018-04-19 09:30:00,30.83,30.84,30.4,30.46,46289.0,25.2486,25.2568,24.8964,24.9455,46289.0
2018-04-19 10:00:00,30.47,30.57,30.29,30.48,87230.0,24.9537,25.0356,24.8063,24.9619,87230.0
2018-04-19 10:30:00,30.46,30.55,30.33,30.39,55115.0,24.9455,25.0193,24.8391,24.8882,55115.0
2018-04-19 11:00:00,30.39,30.56,30.38,30.53,65241.0,24.8882,25.0274,24.88,25.0029,65241.0
2018-04-19 11:30:00,30.53,30.53,30.41,30.42,49731.0,25.0029,25.0029,24.9046,24.9128,49731.0
2018-04-19 12:00:00,30.42,30.43,30.33,30.35,43062.0,24.9128,24.921,24.8391,24.8555,43062.0
2018-04-19 12:30:00,30.36,30.42,30.34,30.38,53808.0,24.8637,24.9128,24.8473,24.88,53808.0
2018-04-19 13:00:00,30.37,30.37,30.23,30.23,35392.0,24.8718,24.8718,24.7572,24.7572,35392.0
2018-04-19 13:30:00,30.23,30.32,30.23,30.25,30277.0,24.7572,24.8309,24.7572,24.7736,30277.0
2018-04-19 14:00:00,30.24,30.27,30.17,30.25,74158.0,24.7654,24.7899,24.7081,24.7736,74158.0
2018-04-19 14:30:00,30.25,30.52,30.23,30.51,183976.0,24.7736,24.9947,24.7572,24.9865,183976.0
2018-04-19 15:00:00,30.5,30.55,30.43,30.47,72216.0,24.9783,25.0193,24.921,24.9537,72216.0
2018-04-19 15:30:00,30.47,30.59,30.43,30.49,197620.0,24.9537,25.052,24.921,24.9701,197620.0
2018-04-20 09:30:00,29.81,30.15,29.57,29.66,418525.0,24.4132,24.6917,24.2167,24.2904,418525.0
2018-04-20 10:00:00,29.67,29.74,29.32,29.33,265925.0,24.2986,24.3559,24.0119,24.0201,265925.0
2018-04-20 10:30:00,29.33,29.52,29.23,29.24,182556.0,24.0201,24.1757,23.9382,23.9464,182556.0
2018-04-20 11:00:00,29.23,29.25,28.95,29.01,229000.0,23.9382,23.9546,23.7089,23.7581,229000.0
2018-04-20 11:30:00,29.02,29.44,29.01,29.4,143912.0,23.7662,24.1102,23.7581,24.0775,143912.0
2018-04-20 12:00:00,29.39,29.52,29.39,29.46,105369.0,24.0693,24.1757,24.0693,24.1266,105369.0
2018-04-20 12:30:00,29.47,29.52,29.38,29.51,90405.0,24.1348,24.1757,24.0611,24.1675,90405.0
2018-04-20 13:00:00,29.51,29.62,29.47,29.62,53007.0,24.1675,24.2576,24.1348,24.2576,53007.0
2018-04-20 13:30:00,29.61,29.68,29.52,29.52,71143.0,24.2494,24.3068,24.1757,24.1757,71143.0
2018-04-20 14:00:00,29.53,29.54,29.38,29.4,115816.0,24.1839,24.1921,24.0611,24.0775,115816.0
2018-04-20 14:30:00,29.4,29.44,29.18,29.25,330601.0,24.0775,24.1102,23.8973,23.9546,330601.0
2018-04-20 15:00:00,29.24,29.41,29.15,29.35,252290.0,23.9464,24.0856,23.8727,24.0365,252290.0
2018-04-20 15:30:00,29.34,29.52,29.32,29.52,641510.0,24.0283,24.1757,24.0119,24.1757,641510.0
2018-04-23 09:30:00,29.52,30.54,29.52,30.46,378919.0,24.1757,25.0111,24.1757,24.9455,378919.0
2018-04-23 10:00:00,30.48,30.66,30.38,30.39,140222.0,24.9619,25.1093,24.88,24.8882,140222.0
2018-04-23 10:30:00,30.4,30.49,30.26,30.48,146449.0,24.8964,24.9701,24.7818,24.9619,146449.0
2018-04-23 11:00:00,30.49,30.69,30.4,30.69,105003.0,24.9701,25.1339,24.8964,25.1339,105003.0
2018-04-23 11:30:00,30.68,30.69,30.39,30.45,106685.0,25.1257,25.1339,24.8882,24.9374,106685.0
2018-04-23 12:00:00,30.46,30.5,30.26,30.29,58796.0,24.9455,24.9783,24.7818,24.8063,58796.0
2018-04-23 12:30:00,30.28,30.31,30.17,30.31,77448.0,24.7981,24.8227,24.7081,24.8227,77448.0
2018-04-23 13:00:00,30.32,30.35,30.25,30.27,29119.0,24.8309,24.8555,24.7736,24.7899,29119.0
2018-04-23 13:30:00,30.27,30.3,30.17,30.22,44626.0,24.7899,24.8145,24.7081,24.749,44626.0
2018-04-23 14:00:00,30.22,30.22,30.0,30.07,58484.0,24.749,24.749,24.5688,24.6262,58484.0
2018-04-23 14:30:00,30.06,30.2,30.05,30.1,121846.0,24.618,24.7326,24.6098,24.6507,121846.0
2018-04-23 15:00:00,30.1,30.23,30.09,30.23,63552.0,24.6507,24.7572,24.6425,24.7572,63552.0
2018-04-23 15:30:00,30.24,30.35,30.22,30.33,262583.0,24.7654,24.8555,24.749,24.8391,262583.0
2018-04-24 09:30:00,30.6,30.7,30.41,30.43,52696.0,25.0602,25.1421,24.9046,24.921,52696.0
2018-04-24 10:00:00,30.41,30.65,30.3,30.35,40225.0,24.9046,25.1012,24.8145,24.8555,40225.0
2018-04-24 10:30:00,30.37,30.42,30.3,30.37,36968.0,24.8718,24.9128,24.8145,24.8718,36968.0
2018-04-24 11:00:00,30.34,30.36,30.14,30.29,34203.0,24.8473,24.8637,24.6835,24.8063,34203.0
2018-04-24 11:30:00,30.31,30.32,30.12,30.12,24349.0,24.8227,24.8309,24.6671,24.6671,24349.0
2018-04-24 12:00:00,30.12,30.14,29.82,29.84,38137.0,24.6671,24.6835,24.4214,24.4378,38137.0
2018-04-24 12:30:00,29.86,29.86,29.62,29.62,37697.0,24.4542,24.4542,24.2576,24.2576,37697.0
2018-04-24 13:00:00,29.62,29.74,29.58,29.68,83299.0,24.2576,24.3559,24.2249,24.3068,83299.0
2018-04-24 13:30:00,29.68,29.69,29.29,29.3,68507.0,24.3068,24.3149,23.9874,23.9956,68507.0
2018-04-24 14:00:00,29.31,29.46,29.21,29.35,56505.0,24.0037,24.1266,23.9218,24.0365,56505.0
2018-04-24 14:30:00,29.34,29.64,29.28,29.64,130598.0,24.0283,24.274,23.9792,24.274,130598.0
2018-04-24 15:00:00,29.64,29.8,29.64,29.8,175243.0,24.274,24.405,24.274,24.405,175243.0
2018-04-24 15:30:00,29.8,29.87,29.74,29.86,420235.0,24.405,24.4624,24.3559,24.4542,420235.0
2018-04-25 09:30:00,29.85,29.89,29.51,29.54,78169.0,24.446,24.4787,24.1675,24.1921,78169.0
2018-04-25 10:00:00,29.55,29.71,29.43,29.68,50935.0,24.2003,24.3313,24.102,24.3068,50935.0
2018-04-25 10:30:00,29.67,29.8,29.64,29.79,38371.0,24.2986,24.405,24.274,24.3968,38371.0
2018-04-25 11:00:00,29.81,30.05,29.78,30.05,87724.0,24.4132,24.6098,24.3887,24.6098,87724.0
2018-04-25 11:30:00,30.04,30.04,29.86,29.86,89610.0,24.6016,24.6016,24.4542,24.4542,89610.0
2018-04-25 12:00:00,29.86,30.09,29.86,30.01,69686.0,24.4542,24.6425,24.4542,24.577,69686.0
2018-04-25 12:30:00,30.02,30.09,29.98,30.08,91826.0,24.5852,24.6425,24.5524,24.6343,91826.0
2018-04-25 13:00:00,30.06,30.11,29.98,30.07,47335.0,24.618,24.6589,24.5524,24.6262,47335.0
2018-04-25 13:30:00,30.07,30.16,30.03,30.06,25363.0,24.6262,24.6999,24.5934,24.618,25363.0
2018-04-25 14:00:00,30.06,30.07,29.91,29.95,37350.0,24.618,24.6262,24.4951,24.5279,37350.0
2018-04-25 14:30:00,29.95,30.06,29.93,30.06,37697.0,24.5279,24.618,24.5115,24.618,37697.0
2018-04-25 15:00:00,30.06,30.08,29.95,30.0,130109.0,24.618,24.6343,24.5279,24.5688,130109.0
2018-04-25 15:30:00,29.99,30.0,29.84,29.93,218112.0,24.5606,24.5688,24.4378,24.5115,218112.0
2018-04-26 09:30:00,30.0,30.28,29.94,30.11,53155.0,24.5688,24.7981,24.5197,24.6589,53155.0
2018-04-26 10:00:00,30.09,30.16,29.92,29.97,42415.0,24.6425,24.6999,24.5033,24.5443,42415.0
2018-04-26 10:30:00,29.96,30.15,29.95,30.15,55332.0,24.5361,24.6917,24.5279,24.6917,55332.0
2018-04-26 11:00:00,30.14,30.14,29.96,30.04,44545.0,24.6835,24.6835,24.5361,24.6016,44545.0
2018-04-26 11:30:00,30.03,30.03,29.69,29.74,151229.0,24.5934,24.5934,24.3149,24.3559,151229.0
2018-04-26 12:00:00,29.75,29.83,29.67,29.82,57721.0,24.3641,24.4296,24.2986,24.4214,57721.0
2018-04-26 12:30:00,29.82,30.13,29.75,30.13,216214.0,24.4214,24.6753,24.3641,24.6753,216214.0
2018-04-26 13:00:00,30.13,30.59,30.08,30.59,226482.0,24.6753,25.052,24.6343,25.052,226482.0
2018-04-26 13:30:00,30.59,30.72,30.55,30.71,122763.0,25.052,25.1585,25.0193,25.1503,122763.0
2018-04-26 14:00:00,30.71,30.72,30.57,30.57,58423.0,25.1503,25.1585,25.0356,25.0356,58423.0
2018-04-26 14:30:00,30.58,30.74,30.56,30.74,65602.0,25.0438,25.1749,25.0274,25.1749,65602.0
2018-04-26 15:00:00,30.74,30.85,30.67,30.68,148003.0,25.1749,25.2649,25.1175,25.1257,148003.0
2018-04-26 15:30:00,30.68,30.7,30.57,30.67,315039.0,25.1257,25.1421,25.0356,25.1175,315039.0
2018-04-27 09:30:00,30.77,30.91,30.6,30.6,103084.0,25.1994,25.3141,25.0602,25.0602,103084.0
2018-04-27 10:00:00,30.6,30.65,30.37,30.37,71453.0,25.0602,25.1012,24.8718,24.8718,71453.0
2018-04-27 10:30:00,30.36,30.43,30.24,30.31,105617.0,24.8637,24.921,24.7654,24.8227,105617.0
2018-04-27 11:00:00,30.31,30.58,30.31,30.51,97609.0,24.8227,25.0438,24.8227,24.9865,97609.0
2018-04-27 11:30:00,30.51,30.62,30.49,30.58,94828.0,24.9865,25.0766,24.9701,25.0438,94828.0
2018-04-27 12:00:00,30.57,30.87,30.55,30.55,325469.0,25.0356,25.2813,25.0193,25.0193,325469.0
2018-04-27 12:30:00,30.55,30.68,30.43,30.66,148648.0,25.0193,25.1257,24.921,25.1093,148648.0
2018-04-27 13:00:00,30.66,30.71,30.57,30.58,97282.0,25.1093,25.1503,25.0356,25.0438,97282.0
2018-04-27 13:30:00,30.58,30.65,30.54,30.61,211752.0,25.0438,25.1012,25.0111,25.0684,211752.0
2018-04-27 14:00:00,30.61,30.63,30.49,30.5,225649.0,25.0684,25.0848,24.9701,24.9783,225649.0
2018-04-27 14:30:00,30.5,30.75,30.49,30.75,168074.0,24.9783,25.183,24.9701,25.183,168074.0
2018-04-27 15:00:00,30.75,30.82,30.65,30.66,126981.0,25.183,25.2404,25.1012,25.1093,126981.0
2018-04-27 15:30:00,30.66,30.71,30.56,30.57,536226.0,25.1093,25.1503,25.0274,25.0356,536226.0
2018-04-30 09:30:00,30.66,31.21,30.63,31.14,151175.0,25.1093,25.5598,25.0848,25.5024,151175.0
2018-04-30 10:00:00,31.14,31.34,31.12,31.21,207439.0,25.5024,25.6662,25.4861,25.5598,207439.0
2018-04-30 10:30:00,31.2,31.2,30.76,30.76,106805.0,25.5516,25.5516,25.1912,25.1912,106805.0
2018-04-30 11:00:00,30.78,30.83,30.63,30.7,144814.0,25.2076,25.2486,25.0848,25.1421,144814.0
2018-04-30 11:30:00,30.69,30.7,30.52,30.65,61519.0,25.1339,25.1421,24.9947,25.1012,61519.0
2018-04-30 12:00:00,30.66,30.7,30.57,30.64,30988.0,25.1093,25.1421,25.0356,25.093,30988.0
2018-04-30 12:30:00,30.64,30.65,30.54,30.63,39773.0,25.093,25.1012,25.0111,25.0848,39773.0
2018-04-30 13:00:00,30.63,30.7,30.6,30.61,50352.0,25.0848,25.1421,25.0602,25.0684,50352.0
2018-04-30 13:30:00,30.6,30.74,30.59,30.71,41912.0,25.0602,25.1749,25.052,25.1503,41912.0
2018-04-30 14:00:00,30.71,30.71,30.54,30.58,61414.0,25.1503,25.1503,25.0111,25.0438,61414.0
2018-04-30 14:30:00,30.57,30.6,30.5,30.51,67750.0,25.0356,25.0602,24.9783,24.9865,67750.0
2018-04-30 15:00:00,30.51,30.52,30.3,30.34,116147.0,24.9865,24.9947,24.8145,24.8473,116147.0
2018-04-30 15:30:00,30.33,30.38,30.18,30.19,547216.0,24.8391,24.88,24.7162,24.7244,547216.0
2018-05-01 09:30:00,30.06,30.06,29.61,29.63,76328.0,24.618,24.618,24.2494,24.2658,76328.0
2018-05-01 10:00:00,29.62,29.95,29.4,29.76,142889.0,24.2576,24.5279,24.0775,24.3723,142889.0
2018-05-01 10:30:00,29.76,29.79,29.37,29.38,104623.0,24.3723,24.3968,24.0529,24.0611,104623.0
2018-05-01 11:00:00,29.38,29.44,29.24,29.39,345126.0,24.0611,24.1102,23.9464,24.0693,345126.0
2018-05-01 11:30:00,29.39,29.46,29.32,29.35,173884.0,24.0693,24.1266,24.0119,24.0365,173884.0
2018-05-01 12:00:00,29.35,29.55,29.34,29.36,114066.0,24.0365,24.2003,24.0283,24.0447,114066.0
2018-05-01 12:30:00,29.37,29.49,29.34,29.38,114343.0,24.0529,24.1512,24.0283,24.0611,114343.0
2018-05-01 13:00:00,29.38,29.39,29.14,29.14,112841.0,24.0611,24.0693,23.8645,23.8645,112841.0
2018-05-01 13:30:00,29.15,29.35,29.15,29.3,262417.0,23.8727,24.0365,23.8727,23.9956,262417.0
2018-05-01 14:00:00,29.3,29.6,29.28,29.46,160130.0,23.9956,24.2412,23.9792,24.1266,160130.0
2018-05-01 14:30:00,29.47,29.56,29.42,29.47,193127.0,24.1348,24.2085,24.0938,24.1348,193127.0
2018-05-01 15:00:00,29.47,29.51,29.3,29.38,306337.0,24.1348,24.1675,23.9956,24.0611,306337.0
2018-05-01 15:30:00,29.38,29.76,29.36,29.71,922457.0,24.0611,24.3723,24.0447,24.3313,922457.0
2018-05-02 09:30:00,29.73,31.13,29.67,30.63,494593.0,24.3477,25.4943,24.2986,25.0848,494593.0
2018-05-02 10:00:00,30.66,31.88,30.47,31.63,462355.0,25.1093,26.1085,24.9537,25.9037,462355.0
2018-05-02 10:30:00,31.57,31.57,30.97,30.98,313069.0,25.8546,25.8546,25.3632,25.3714,313069.0
2018-05-02 11:00:00,30.98,31.47,30.9,31.37,221193.0,25.3714,25.7727,25.3059,25.6908,221193.0
2018-05-02 11:30:00,31.32,31.33,30.43,30.64,217488.0,25.6499,25.658,24.921,25.093,217488.0
2018-05-02 12:00:00,30.62,30.74,30.5,30.5,143894.0,25.0766,25.1749,24.9783,24.9783,143894.0
2018-05-02 12:30:00,30.5,30.86,30.46,30.81,141080.0,24.9783,25.2731,24.9455,25.2322,141080.0
2018-05-02 13:00:00,30.83,30.84,30.61,30.71,103720.0,25.2486,25.2568,25.0684,25.1503,103720.0
2018-05-02 13:30:00,30.71,30.77,30.6,30.66,122593.0,25.1503,25.1994,25.0602,25.1093,122593.0
2018-05-02 14:00:00,30.67,31.21,30.67,31.05,188927.0,25.1175,25.5598,25.1175,25.4287,188927.0
2018-05-02 14:30:00,31.05,31.18,30.98,31.09,150869.0,25.4287,25.5352,25.3714,25.4615,150869.0
2018-05-02 15:00:00,31.1,31.3,30.78,30.96,247922.0,25.4697,25.6335,25.2076,25.355,247922.0
2018-05-02 15:30:00,30.97,31.09,30.76,30.81,726035.0,25.3632,25.4615,25.1912,25.2322,726035.0
2018-05-03 09:30:00,30.86,31.28,30.5,30.63,309863.0,25.2731,25.6171,24.9783,25.0848,309863.0
2018-05-03 10:00:00,30.64,30.65,30.15,30.17,112701.0,25.093,25.1012,24.6917,24.7081,112701.0
2018-05-03 10:30:00,30.18,30.37,30.05,30.12,114527.0,24.7162,24.8718,24.6098,24.6671,114527.0
2018-05-03 11:00:00,30.13,30.55,30.05,30.48,157549.0,24.6753,25.0193,24.6098,24.9619,157549.0
2018-05-03 11:30:00,30.47,30.71,30.31,30.7,207211.0,24.9537,25.1503,24.8227,25.1421,207211.0
2018-05-03 12:00:00,30.71,30.74,30.45,30.5,134772.0,25.1503,25.1749,24.9374,24.9783,134772.0
2018-05-03 12:30:00,30.5,30.76,30.49,30.68,130847.0,24.9783,25.1912,24.9701,25.1257,130847.0
2018-05-03 13:00:00,30.69,30.69,30.54,30.54,70239.0,25.1339,25.1339,25.0111,25.0111,70239.0
2018-05-03 13:30:00,30.54,30.71,30.52,30.6,57035.0,25.0111,25.1503,24.9947,25.0602,57035.0
2018-05-03 14:00:00,30.59,30.62,30.53,30.57,49838.0,25.052,25.0766,25.0029,25.0356,49838.0
2018-05-03 14:30:00,30.58,30.73,30.44,30.45,129737.0,25.0438,25.1667,24.9292,24.9374,129737.0
2018-05-03 15:00:00,30.45,30.6,30.45,30.49,122337.0,24.9374,25.0602,24.9374,24.9701,122337.0
2018-05-03 15:30:00,30.5,30.77,30.49,30.69,477935.0,24.9783,25.1994,24.9701,25.1339,477935.0
2018-05-04 09:30:00,30.63,30.91,30.36,30.65,122939.0,25.0848,25.3141,24.8637,25.1012,122939.0
2018-05-04 10:00:00,30.65,30.95,30.54,30.93,101971.0,25.1012,25.3468,25.0111,25.3305,101971.0
2018-05-04 10:30:00,30.92,31.17,30.89,31.08,132589.0,25.3223,25.527,25.2977,25.4533,132589.0
2018-05-04 11:00:00,31.09,31.31,31.06,31.27,64574.0,25.4615,25.6417,25.4369,25.6089,64574.0
2018-05-04 11:30:00,31.28,31.54,31.28,31.47,157435.0,25.6171,25.83,25.6171,25.7727,157435.0
2018-05-04 12:00:00,31.48,31.57,31.37,31.55,63341.0,25.7809,25.8546,25.6908,25.8382,63341.0
2018-05-04 12:30:00,31.55,31.63,31.52,31.62,86852.0,25.8382,25.9037,25.8136,25.8955,86852.0
2018-05-04 13:00:00,31.62,31.66,31.56,31.63,88746.0,25.8955,25.9283,25.8464,25.9037,88746.0
2018-05-04 13:30:00,31.62,31.64,31.47,31.58,73267.0,25.8955,25.9119,25.7727,25.8628,73267.0
2018-05-04 14:00:00,31.57,31.77,31.56,31.77,99355.0,25.8546,26.0184,25.8464,26.0184,99355.0
2018-05-04 14:30:00,31.77,31.77,31.64,31.66,136654.0,26.0184,26.0184,25.9119,25.9283,136654.0
2018-05-04 15:00:00,31.66,31.73,31.56,31.66,156138.0,25.9283,25.9856,25.8464,25.9283,156138.0
2018-05-04 15:30:00,31.66,31.76,31.61,31.65,494746.0,25.9283,26.0102,25.8874,25.9201,494746.0
2018-05-07 09:30:00,31.83,32.43,31.83,32.34,130729.0,26.0675,26.5589,26.0675,26.4852,130729.0
2018-05-07 10:00:00,32.3,32.31,31.74,31.95,189557.0,26.4524,26.4606,25.9938,26.1658,189557.0
2018-05-07 10:30:00,31.96,32.05,31.73,31.97,88648.0,26.174,26.2477,25.9856,26.1822,88648.0
2018-05-07 11:00:00,31.98,32.08,31.93,31.98,132636.0,26.1904,26.2723,26.1494,26.1904,132636.0
2018-05-07 11:30:00,32.0,32.15,31.9,32.13,110505.0,26.2067,26.3296,26.1249,26.3132,110505.0
2018-05-07 12:00:00,32.15,32.15,31.95,31.96,103549.0,26.3296,26.3296,26.1658,26.174,103549.0
2018-05-07 12:30:00,31.96,32.02,31.92,31.97,71789.0,26.174,26.2231,26.1412,26.1822,71789.0
2018-05-07 13:00:00,31.97,32.05,31.94,32.01,162247.0,26.1822,26.2477,26.1576,26.2149,162247.0
2018-05-07 13:30:00,32.03,32.19,32.01,32.16,129121.0,26.2313,26.3624,26.2149,26.3378,129121.0
2018-05-07 14:00:00,32.16,32.16,32.0,32.04,82729.0,26.3378,26.3378,26.2067,26.2395,82729.0
2018-05-07 14:30:00,32.03,32.12,31.89,31.95,123887.0,26.2313,26.305,26.1167,26.1658,123887.0
2018-05-07 15:00:00,31.95,31.99,31.81,31.86,172876.0,26.1658,26.1986,26.0511,26.0921,172876.0
2018-05-07 15:30:00,31.86,31.97,31.82,31.93,488118.0,26.0921,26.1822,26.0593,26.1494,488118.0
2018-05-08 09:30:00,31.92,32.08,31.79,31.94,73503.0,26.1412,26.2723,26.0348,26.1576,73503.0
2018-05-08 10:00:00,31.93,32.36,31.91,32.32,162178.0,26.1494,26.5016,26.133,26.4688,162178.0
2018-05-08 10:30:00,32.3,32.49,32.2,32.37,95598.0,26.4524,26.608,26.3705,26.5098,95598.0
2018-05-08 11:00:00,32.36,32.36,32.05,32.17,95439.0,26.5016,26.5016,26.2477,26.346,95439.0
2018-05-08 11:30:00,32.15,32.27,32.1,32.24,78847.0,26.3296,26.4279,26.2886,26.4033,78847.0
2018-05-08 12:00:00,32.23,32.45,32.19,32.22,90011.0,26.3951,26.5753,26.3624,26.3869,90011.0
2018-05-08 12:30:00,32.21,32.29,32.15,32.24,61216.0,26.3787,26.4442,26.3296,26.4033,61216.0
2018-05-08 13:00:00,32.23,32.39,32.23,32.37,40914.0,26.3951,26.5261,26.3951,26.5098,40914.0
2018-05-08 13:30:00,32.37,32.43,32.28,32.29,55623.0,26.5098,26.5589,26.4361,26.4442,55623.0
2018-05-08 14:00:00,32.31,32.39,32.21,32.27,55828.0,26.4606,26.5261,26.3787,26.4279,55828.0
2018-05-08 14:30:00,32.28,32.3,32.07,32.11,92675.0,26.4361,26.4524,26.2641,26.2968,92675.0
2018-05-08 15:00:00,32.12,32.35,32.1,32.19,121499.0,26.305,26.4934,26.2886,26.3624,121499.0
2018-05-08 15:30:00,32.2,32.3,32.12,32.23,424782.0,26.3705,26.4524,26.305,26.3951,424782.0
2018-05-09 09:30:00,32.28,32.95,32.22,32.94,225158.0,26.5946,27.1466,26.5452,27.1384,225158.0
2018-05-09 10:00:00,32.94,33.07,32.75,32.77,121569.0,27.1384,27.2455,26.9819,26.9983,121569.0
2018-05-09 10:30:00,32.77,32.98,32.71,32.83,136337.0,26.9983,27.1714,26.9489,27.0478,136337.0
2018-05-09 11:00:00,32.82,32.82,32.69,32.8,69374.0,27.0395,27.0395,26.9324,27.0231,69374.0
2018-05-09 11:30:00,32.81,32.95,32.77,32.94,92028.0,27.0313,27.1466,26.9983,27.1384,92028.0
2018-05-09 12:00:00,32.95,33.02,32.9,33.0,52612.0,27.1466,27.2043,27.1054,27.1878,52612.0
2018-05-09 12:30:00,33.0,33.1,32.95,33.04,89215.0,27.1878,27.2702,27.1466,27.2208,89215.0
2018-05-09 13:00:00,33.05,33.2,33.05,33.19,86700.0,27.229,27.3526,27.229,27.3444,86700.0
2018-05-09 13:30:00,33.2,33.27,33.17,33.26,79151.0,27.3526,27.4103,27.3279,27.402,79151.0
2018-05-09 14:00:00,33.26,33.29,33.08,33.23,278333.0,27.402,27.4268,27.2537,27.3773,278333.0
2018-05-09 14:30:00,33.23,33.44,33.22,33.33,192603.0,27.3773,27.5503,27.3691,27.4597,192603.0
2018-05-09 15:00:00,33.32,33.33,33.22,33.28,250186.0,27.4515,27.4597,27.3691,27.4185,250186.0
2018-05-09 15:30:00,33.28,33.34,33.2,33.34,692584.0,27.4185,27.4679,27.3526,27.4679,692584.0
2018-05-10 09:30:00,33.45,33.51,33.27,33.5,105035.0,27.5586,27.608,27.4103,27.5998,105035.0
2018-05-10 10:00:00,33.51,33.52,33.07,33.23,213873.0,27.608,27.6162,27.2455,27.3773,213873.0
2018-05-10 10:30:00,33.24,33.27,33.15,33.16,76286.0,27.3856,27.4103,27.3114,27.3197,76286.0
2018-05-10 11:00:00,33.16,33.42,33.15,33.4,352355.0,27.3197,27.5339,27.3114,27.5174,352355.0
2018-05-10 11:30:00,33.41,33.41,33.25,33.3,123152.0,27.5256,27.5256,27.3938,27.435,123152.0
2018-05-10 12:00:00,33.29,33.51,33.28,33.41,118131.0,27.4268,27.608,27.4185,27.5256,118131.0
2018-05-10 12:30:00,33.4,33.4,33.19,33.19,65812.0,27.5174,27.5174,27.3444,27.3444,65812.0
2018-05-10 13:00:00,33.18,33.25,33.12,33.2,114786.0,27.3361,27.3938,27.2867,27.3526,114786.0
2018-05-10 13:30:00,33.2,33.27,33.16,33.16,100062.0,27.3526,27.4103,27.3197,27.3197,100062.0
2018-05-10 14:00:00,33.16,33.19,33.01,33.19,133273.0,27.3197,27.3444,27.1961,27.3444,133273.0
2018-05-10 14:30:00,33.18,33.19,32.98,33.06,70083.0,27.3361,27.3444,27.1714,27.2373,70083.0
2018-05-10 15:00:00,33.07,33.11,33.01,33.09,76448.0,27.2455,27.2785,27.1961,27.262,76448.0
2018-05-10 15:30:00,33.09,33.09,32.97,33.03,386905.0,27.262,27.262,27.1631,27.2125,386905.0
2018-05-11 09:30:00,33.08,33.26,33.03,33.2,49095.0,27.2537,27.402,27.2125,27.3526,49095.0
2018-05-11 10:00:00,33.2,33.32,33.16,33.26,98620.0,27.3526,27.4515,27.3197,27.402,98620.0
2018-05-11 10:30:00,33.26,33.34,33.15,33.31,110293.0,27.402,27.4679,27.3114,27.4432,110293.0
2018-05-11 11:00:00,33.31,33.34,33.14,33.15,36145.0,27.4432,27.4679,27.3032,27.3114,36145.0
2018-05-11 11:30:00,33.16,33.22,33.08,33.13,34249.0,27.3197,27.3691,27.2537,27.2949,34249.0
2018-05-11 12:00:00,33.13,33.22,33.02,33.03,83205.0,27.2949,27.3691,27.2043,27.2125,83205.0
2018-05-11 12:30:00,33.04,33.04,32.94,33.01,29367.0,27.2208,27.2208,27.1384,27.1961,29367.0
2018-05-11 13:00:00,33.01,33.01,32.86,32.93,425449.0,27.1961,27.1961,27.0725,27.1302,425449.0
2018-05-11 13:30:00,32.89,33.0,32.86,32.98,31117.0,27.0972,27.1878,27.0725,27.1714,31117.0
2018-05-11 14:00:00,32.97,33.01,32.82,32.95,163759.0,27.1631,27.1961,27.0395,27.1466,163759.0
2018-05-11 14:30:00,32.96,32.97,32.87,32.91,51839.0,27.1549,27.1631,27.0807,27.1137,51839.0
2018-05-11 15:00:00,32.9,32.92,32.75,32.79,160013.0,27.1054,27.1219,26.9819,27.0148,160013.0
2018-05-11 15:30:00,32.78,32.96,32.78,32.95,474457.0,27.0066,27.1549,27.0066,27.1466,474457.0
2018-05-14 09:30:00,33.09,33.27,32.89,32.89,87431.0,27.262,27.4103,27.0972,27.0972,87431.0
2018-05-14 10:00:00,32.85,33.06,32.78,32.96,156028.0,27.0643,27.2373,27.0066,27.1549,156028.0
2018-05-14 10:30:00,32.95,33.03,32.91,32.97,40071.0,27.1466,27.2125,27.1137,27.1631,40071.0
2018-05-14 11:00:00,32.96,33.01,32.95,32.96,44340.0,27.1549,27.1961,27.1466,27.1549,44340.0
2018-05-14 11:30:00,32.97,33.0,32.93,32.98,29010.0,27.1631,27.1878,27.1302,27.1714,29010.0
2018-05-14 12:00:00,32.98,33.08,32.92,32.97,51094.0,27.1714,27.2537,27.1219,27.1631,51094.0
2018-05-14 12:30:00,32.98,33.0,32.86,32.87,47451.0,27.1714,27.1878,27.0725,27.0807,47451.0
2018-05-14 13:00:00,32.87,32.91,32.83,32.91,20541.0,27.0807,27.1137,27.0478,27.1137,20541.0
2018-05-14 13:30:00,32.9,32.94,32.88,32.9,18152.0,27.1054,27.1384,27.089,27.1054,18152.0
2018-05-14 14:00:00,32.9,32.9,32.79,32.83,232920.0,27.1054,27.1054,27.0148,27.0478,232920.0
2018-05-14 14:30:00,32.84,32.92,32.84,32.89,34658.0,27.056,27.1219,27.056,27.0972,34658.0
2018-05-14 15:00:00,32.89,32.97,32.89,32.94,31921.0,27.0972,27.1631,27.0972,27.1384,31921.0
2018-05-14 15:30:00,32.94,32.95,32.85,32.94,150057.0,27.1384,27.1466,27.0643,27.1384,150057.0
2018-05-15 09:30:00,32.77,32.77,32.33,32.34,185250.0,26.9983,26.9983,26.6358,26.6441,185250.0
2018-05-15 10:00:00,32.33,32.71,32.25,32.68,122395.0,26.6358,26.9489,26.5699,26.9242,122395.0
2018-05-15 10:30:00,32.68,32.76,32.63,32.7,171690.0,26.9242,26.9901,26.883,26.9407,171690.0
2018-05-15 11:00:00,32.71,32.73,32.51,32.67,94741.0,26.9489,26.9654,26.7841,26.916,94741.0
2018-05-15 11:30:00,32.68,32.71,32.63,32.63,73382.0,26.9242,26.9489,26.883,26.883,73382.0
2018-05-15 12:00:00,32.64,32.73,32.59,32.73,68137.0,26.8912,26.9654,26.85,26.9654,68137.0
2018-05-15 12:30:00,32.73,32.75,32.69,32.71,80391.0,26.9654,26.9819,26.9324,26.9489,80391.0
2018-05-15 13:00:00,32.7,32.77,32.63,32.71,86193.0,26.9407,26.9983,26.883,26.9489,86193.0
2018-05-15 13:30:00,32.73,32.74,32.65,32.67,80542.0,26.9654,26.9736,26.8995,26.916,80542.0
2018-05-15 14:00:00,32.67,32.73,32.64,32.68,73297.0,26.916,26.9654,26.8912,26.9242,73297.0
2018-05-15 14:30:00,32.68,32.75,32.64,32.65,71706.0,26.9242,26.9819,26.8912,26.8995,71706.0
2018-05-15 15:00:00,32.66,32.66,32.5,32.55,185584.0,26.9077,26.9077,26.7759,26.8171,185584.0
2018-05-15 15:30:00,32.55,32.65,32.5,32.65,373686.0,26.8171,26.8995,26.7759,26.8995,373686.0
2018-05-16 09:30:00,32.86,32.98,32.76,32.98,104204.0,27.0725,27.1714,26.9901,27.1714,104204.0
2018-05-16 10:00:00,32.97,32.97,32.72,32.75,58334.0,27.1631,27.1631,26.9571,26.9819,58334.0
2018-05-16 10:30:00,32.76,32.98,32.74,32.92,233522.0,26.9901,27.1714,26.9736,27.1219,233522.0
2018-05-16 11:00:00,32.92,32.92,32.73,32.77,68800.0,27.1219,27.1219,26.9654,26.9983,68800.0
2018-05-16 11:30:00,32.78,32.92,32.76,32.86,78230.0,27.0066,27.1219,26.9901,27.0725,78230.0
2018-05-16 12:00:00,32.88,33.13,32.88,33.13,65013.0,27.089,27.2949,27.089,27.2949,65013.0
2018-05-16 12:30:00,33.13,33.19,33.04,33.15,110757.0,27.2949,27.3444,27.2208,27.3114,110757.0
2018-05-16 13:00:00,33.15,33.15,33.08,33.12,41777.0,27.3114,27.3114,27.2537,27.2867,41777.0
2018-05-16 13:30:00,33.12,33.22,33.12,33.21,67447.0,27.2867,27.3691,27.2867,27.3608,67447.0
2018-05-16 14:00:00,33.21,33.24,33.14,33.17,117559.0,27.3608,27.3856,27.3032,27.3279,117559.0
2018-05-16 14:30:00,33.17,33.18,33.04,33.11,90086.0,27.3279,27.3361,27.2208,27.2785,90086.0
2018-05-16 15:00:00,33.11,33.21,33.01,33.18,174979.0,27.2785,27.3608,27.1961,27.3361,174979.0
2018-05-16 15:30:00,33.18,33.22,33.08,33.18,398486.0,27.3361,27.3691,27.2537,27.3361,398486.0
2018-05-17 09:30:00,33.12,33.41,33.09,33.29,123261.0,27.2867,27.5256,27.262,27.4268,123261.0
2018-05-17 10:00:00,33.25,33.34,33.14,33.2,427502.0,27.3938,27.4679,27.3032,27.3526,427502.0
2018-05-17 10:30:00,33.2,33.41,33.18,33.27,102823.0,27.3526,27.5256,27.3361,27.4103,102823.0
2018-05-17 11:00:00,33.29,33.32,33.13,33.15,144583.0,27.4268,27.4515,27.2949,27.3114,144583.0
2018-05-17 11:30:00,33.15,33.24,32.97,33.08,224273.0,27.3114,27.3856,27.1631,27.2537,224273.0
2018-05-17 12:00:00,33.08,33.24,33.08,33.12,29209.0,27.2537,27.3856,27.2537,27.2867,29209.0
2018-05-17 12:30:00,33.1,33.19,33.01,33.13,62234.0,27.2702,27.3444,27.1961,27.2949,62234.0
2018-05-17 13:00:00,33.12,33.18,33.07,33.16,22535.0,27.2867,27.3361,27.2455,27.3197,22535.0
2018-05-17 13:30:00,33.16,33.19,33.04,33.1,166559.0,27.3197,27.3444,27.2208,27.2702,166559.0
2018-05-17 14:00:00,33.11,33.32,32.95,33.22,204184.0,27.2785,27.4515,27.1466,27.3691,204184.0
2018-05-17 14:30:00,33.2,33.43,33.2,33.38,103115.0,27.3526,27.5421,27.3526,27.5009,103115.0
2018-05-17 15:00:00,33.38,33.38,33.15,33.16,132045.0,27.5009,27.5009,27.3114,27.3197,132045.0
2018-05-17 15:30:00,33.16,33.22,33.11,33.17,348261.0,27.3197,27.3691,27.2785,27.3279,348261.0
2018-05-18 09:30:00,33.17,33.41,33.14,33.23,31232.0,27.3279,27.5256,27.3032,27.3773,31232.0
2018-05-18 10:00:00,33.24,33.36,33.14,33.3,98005.0,27.3856,27.4844,27.3032,27.435,98005.0
2018-05-18 10:30:00,33.3,33.31,33.12,33.21,73713.0,27.435,27.4432,27.2867,27.3608,73713.0
2018-05-18 11:00:00,33.21,33.24,33.15,33.15,48506.0,27.3608,27.3856,27.3114,27.3114,48506.0
2018-05-18 11:30:00,33.16,33.22,33.14,33.22,264834.0,27.3197,27.3691,27.3032,27.3691,264834.0
2018-05-18 12:00:00,33.21,33.3,33.21,33.26,39870.0,27.3608,27.435,27.3608,27.402,39870.0
2018-05-18 12:30:00,33.25,33.29,33.21,33.26,31228.0,27.3938,27.4268,27.3608,27.402,31228.0
2018-05-18 13:00:00,33.26,33.29,33.22,33.24,26411.0,27.402,27.4268,27.3691,27.3856,26411.0
2018-05-18 13:30:00,33.24,33.28,33.22,33.24,24076.0,27.3856,27.4185,27.3691,27.3856,24076.0
2018-05-18 14:00:00,33.24,33.29,33.2,33.27,95813.0,27.3856,27.4268,27.3526,27.4103,95813.0
2018-05-18 14:30:00,33.26,33.27,33.17,33.18,133142.0,27.402,27.4103,27.3279,27.3361,133142.0
2018-05-18 15:00:00,33.18,33.2,33.08,33.19,201183.0,27.3361,27.3526,27.2537,27.3444,201183.0
2018-05-18 15:30:00,33.19,33.31,33.18,33.24,355662.0,27.3444,27.4432,27.3361,27.3856,355662.0
2018-05-21 09:30:00,33.6,33.61,33.36,33.39,130165.0,27.6822,27.6904,27.4844,27.5091,130165.0
2018-05-21 10:00:00,33.38,33.64,33.36,33.6,81037.0,27.5009,27.7151,27.4844,27.6822,81037.0
2018-05-21 10:30:00,33.57,33.83,33.55,33.83,96407.0,27.6574,27.8716,27.641,27.8716,96407.0
2018-05-21 11:00:00,33.83,34.13,33.83,33.93,134130.0,27.8716,28.1188,27.8716,27.954,134130.0
2018-05-21 11:30:00,33.93,34.04,33.91,34.0,94752.0,27.954,28.0447,27.9376,28.0117,94752.0
2018-05-21 12:00:00,34.0,34.01,33.85,33.86,65099.0,28.0117,28.0199,27.8881,27.8964,65099.0
2018-05-21 12:30:00,33.86,33.87,33.71,33.78,97192.0,27.8964,27.9046,27.7728,27.8305,97192.0
2018-05-21 13:00:00,33.78,34.05,33.75,34.03,141605.0,27.8305,28.0529,27.8057,28.0364,141605.0
2018-05-21 13:30:00,34.05,34.05,33.89,34.0,107409.0,28.0529,28.0529,27.9211,28.0117,107409.0
2018-05-21 14:00:00,34.0,34.18,33.95,34.12,137495.0,28.0117,28.16,27.9705,28.1106,137495.0
2018-05-21 14:30:00,34.11,34.17,34.07,34.14,63431.0,28.1023,28.1518,28.0694,28.127,63431.0
2018-05-21 15:00:00,34.14,34.24,34.13,34.19,138647.0,28.127,28.2094,28.1188,28.1682,138647.0
2018-05-21 15:30:00,34.19,34.19,34.12,34.18,259930.0,28.1682,28.1682,28.1106,28.16,259930.0
2018-05-22 09:30:00,34.21,34.42,33.95,34.07,63939.0,28.1847,28.3577,27.9705,28.0694,63939.0
2018-05-22 10:00:00,34.04,34.07,33.84,33.89,67757.0,28.0447,28.0694,27.8799,27.9211,67757.0
2018-05-22 10:30:00,33.89,34.04,33.88,33.98,57660.0,27.9211,28.0447,27.9128,27.9952,57660.0
2018-05-22 11:00:00,34.0,34.3,33.95,34.17,135704.0,28.0117,28.2589,27.9705,28.1518,135704.0
2018-05-22 11:30:00,34.15,34.26,34.14,34.22,57839.0,28.1353,28.2259,28.127,28.193,57839.0
2018-05-22 12:00:00,34.22,34.23,34.05,34.07,19762.0,28.193,28.2012,28.0529,28.0694,19762.0
2018-05-22 12:30:00,34.09,34.09,33.97,33.97,22820.0,28.0859,28.0859,27.987,27.987,22820.0
2018-05-22 13:00:00,33.95,34.02,33.9,33.98,25987.0,27.9705,28.0282,27.9293,27.9952,25987.0
2018-05-22 13:30:00,33.97,34.03,33.83,33.99,69482.0,27.987,28.0364,27.8716,28.0035,69482.0
2018-05-22 14:00:00,33.97,34.06,33.95,33.98,44647.0,27.987,28.0611,27.9705,27.9952,44647.0
2018-05-22 14:30:00,33.99,34.04,33.86,33.86,44808.0,28.0035,28.0447,27.8964,27.8964,44808.0
2018-05-22 15:00:00,33.86,33.88,33.72,33.76,55622.0,27.8964,27.9128,27.781,27.814,55622.0
2018-05-22 15:30:00,33.75,33.8,33.67,33.79,286287.0,27.8057,27.8469,27.7398,27.8387,286287.0
2018-05-23 09:30:00,33.48,33.87,33.4,33.58,214790.0,27.5833,27.9046,27.5174,27.6657,214790.0
2018-05-23 10:00:00,33.59,33.64,33.45,33.61,66668.0,27.6739,27.7151,27.5586,27.6904,66668.0
2018-05-23 10:30:00,33.59,33.61,33.29,33.32,58721.0,27.6739,27.6904,27.4268,27.4515,58721.0
2018-05-23 11:00:00,33.31,33.49,33.29,33.48,52183.0,27.4432,27.5915,27.4268,27.5833,52183.0
2018-05-23 11:30:00,33.48,33.58,33.43,33.54,51783.0,27.5833,27.6657,27.5421,27.6327,51783.0
2018-05-23 12:00:00,33.54,33.69,33.5,33.5,52010.0,27.6327,27.7563,27.5998,27.5998,52010.0
2018-05-23 12:30:00,33.51,33.54,33.45,33.53,19282.0,27.608,27.6327,27.5586,27.6245,19282.0
2018-05-23 13:00:00,33.54,33.56,33.48,33.5,40461.0,27.6327,27.6492,27.5833,27.5998,40461.0
2018-05-23 13:30:00,33.5,33.6,33.44,33.57,46189.0,27.5998,27.6822,27.5503,27.6574,46189.0
2018-05-23 14:00:00,33.56,33.77,33.53,33.7,37573.0,27.6492,27.8222,27.6245,27.7645,37573.0
2018-05-23 14:30:00,33.7,33.74,33.62,33.74,32357.0,27.7645,27.7975,27.6986,27.7975,32357.0
2018-05-23 15:00:00,33.75,33.84,33.7,33.76,49939.0,27.8057,27.8799,27.7645,27.814,49939.0
2018-05-23 15:30:00,33.76,33.81,33.69,33.81,219363.0,27.814,27.8552,27.7563,27.8552,219363.0
2018-05-24 09:30:00,33.72,33.94,33.53,33.62,49093.0,27.781,27.9623,27.6245,27.6986,49093.0
2018-05-24 10:00:00,33.61,33.73,33.48,33.48,37310.0,27.6904,27.7893,27.5833,27.5833,37310.0
2018-05-24 10:30:00,33.48,33.48,33.34,33.38,32206.0,27.5833,27.5833,27.4679,27.5009,32206.0
2018-05-24 11:00:00,33.38,33.65,33.36,33.65,81244.0,27.5009,27.7233,27.4844,27.7233,81244.0
2018-05-24 11:30:00,33.65,33.71,33.64,33.69,48525.0,27.7233,27.7728,27.7151,27.7563,48525.0
2018-05-24 12:00:00,33.71,33.73,33.58,33.63,33346.0,27.7728,27.7893,27.6657,27.7069,33346.0
2018-05-24 12:30:00,33.65,33.66,33.55,33.58,27169.0,27.7233,27.7316,27.641,27.6657,27169.0
2018-05-24 13:00:00,33.58,33.67,33.58,33.6,41620.0,27.6657,27.7398,27.6657,27.6822,41620.0
2018-05-24 13:30:00,33.59,33.64,33.55,33.56,22149.0,27.6739,27.7151,27.641,27.6492,22149.0
2018-05-24 14:00:00,33.56,33.56,33.49,33.49,30846.0,27.6492,27.6492,27.5915,27.5915,30846.0
2018-05-24 14:30:00,33.49,33.49,33.38,33.43,44079.0,27.5915,27.5915,27.5009,27.5421,44079.0
2018-05-24 15:00:00,33.41,33.5,33.4,33.44,61344.0,27.5256,27.5998,27.5174,27.5503,61344.0
2018-05-24 15:30:00,33.44,33.46,33.36,33.4,170111.0,27.5503,27.5668,27.4844,27.5174,170111.0
2018-05-25 09:30:00,33.17,33.26,32.78,32.89,109916.0,27.3279,27.402,27.0066,27.0972,109916.0
2018-05-25 10:00:00,32.87,32.92,32.69,32.87,104037.0,27.0807,27.1219,26.9324,27.0807,104037.0
2018-05-25 10:30:00,32.87,32.96,32.82,32.91,26006.0,27.0807,27.1549,27.0395,27.1137,26006.0
2018-05-25 11:00:00,32.9,33.17,32.84,33.15,64402.0,27.1054,27.3279,27.056,27.3114,64402.0
2018-05-25 11:30:00,33.17,33.21,33.16,33.2,30621.0,27.3279,27.3608,27.3197,27.3526,30621.0
2018-05-25 12:00:00,33.19,33.19,32.98,33.06,66651.0,27.3444,27.3444,27.1714,27.2373,66651.0
2018-05-25 12:30:00,33.05,33.14,33.02,33.12,42736.0,27.229,27.3032,27.2043,27.2867,42736.0
2018-05-25 13:00:00,33.13,33.15,33.07,33.14,61880.0,27.2949,27.3114,27.2455,27.3032,61880.0
2018-05-25 13:30:00,33.14,33.18,33.09,33.18,21994.0,27.3032,27.3361,27.262,27.3361,21994.0
2018-05-25 14:00:00,33.19,33.26,33.18,33.23,23325.0,27.3444,27.402,27.3361,27.3773,23325.0
2018-05-25 14:30:00,33.23,33.24,33.17,33.2,19422.0,27.3773,27.3856,27.3279,27.3526,19422.0
2018-05-25 15:00:00,33.21,33.28,33.16,33.28,72617.0,27.3608,27.4185,27.3197,27.4185,72617.0
2018-05-25 15:30:00,33.29,33.38,33.26,33.33,190665.0,27.4268,27.5009,27.402,27.4597,190665.0
2018-05-29 09:30:00,32.98,33.51,32.98,33.47,70946.0,27.1714,27.608,27.1714,27.5751,70946.0
2018-05-29 10:00:00,33.5,33.63,33.33,33.49,109873.0,27.5998,27.7069,27.4597,27.5915,109873.0
2018-05-29 10:30:00,33.48,33.48,33.29,33.38,35155.0,27.5833,27.5833,27.4268,27.5009,35155.0
2018-05-29 11:00:00,33.37,33.37,33.22,33.26,68076.0,27.4927,27.4927,27.3691,27.402,68076.0
2018-05-29 11:30:00,33.25,33.25,32.97,33.03,50249.0,27.3938,27.3938,27.1631,27.2125,50249.0
2018-05-29 12:00:00,33.03,33.04,32.83,33.0,139953.0,27.2125,27.2208,27.0478,27.1878,139953.0
2018-05-29 12:30:00,33.01,33.15,33.01,33.11,79573.0,27.1961,27.3114,27.1961,27.2785,79573.0
2018-05-29 13:00:00,33.1,33.1,32.97,33.07,41893.0,27.2702,27.2702,27.1631,27.2455,41893.0
2018-05-29 13:30:00,33.06,33.06,32.87,32.87,146681.0,27.2373,27.2373,27.0807,27.0807,146681.0
2018-05-29 14:00:00,32.86,32.89,32.73,32.8,75100.0,27.0725,27.0972,26.9654,27.0231,75100.0
2018-05-29 14:30:00,32.8,32.87,32.67,32.67,62022.0,27.0231,27.0807,26.916,26.916,62022.0
2018-05-29 15:00:00,32.67,32.74,32.62,32.7,87171.0,26.916,26.9736,26.8748,26.9407,87171.0
2018-05-29 15:30:00,32.7,32.82,32.66,32.79,247829.0,26.9407,27.0395,26.9077,27.0148,247829.0
2018-05-30 09:30:00,33.01,33.14,32.87,32.94,84920.0,27.1961,27.3032,27.0807,27.1384,84920.0
2018-05-30 10:00:00,32.93,33.13,32.93,33.02,75287.0,27.1302,27.2949,27.1302,27.2043,75287.0
2018-05-30 10:30:00,33.03,33.06,32.88,32.91,110058.0,27.2125,27.2373,27.089,27.1137,110058.0
2018-05-30 11:00:00,32.93,32.95,32.74,32.77,74915.0,27.1302,27.1466,26.9736,26.9983,74915.0
2018-05-30 11:30:00,32.79,33.0,32.79,32.92,39327.0,27.0148,27.1878,27.0148,27.1219,39327.0
2018-05-30 12:00:00,32.91,33.05,32.89,33.04,47514.0,27.1137,27.229,27.0972,27.2208,47514.0
2018-05-30 12:30:00,33.04,33.08,32.93,33.01,39474.0,27.2208,27.2537,27.1302,27.1961,39474.0
2018-05-30 13:00:00,33.02,33.14,33.02,33.13,30108.0,27.2043,27.3032,27.2043,27.2949,30108.0
2018-05-30 13:30:00,33.13,33.16,33.07,33.07,26071.0,27.2949,27.3197,27.2455,27.2455,26071.0
2018-05-30 14:00:00,33.06,33.13,33.04,33.1,34061.0,27.2373,27.2949,27.2208,27.2702,34061.0
2018-05-30 14:30:00,33.1,33.19,33.06,33.13,54446.0,27.2702,27.3444,27.2373,27.2949,54446.0
2018-05-30 15:00:00,33.13,33.2,33.06,33.07,75319.0,27.2949,27.3526,27.2373,27.2455,75319.0
2018-05-30 15:30:00,33.06,33.06,32.91,33.0,191180.0,27.2373,27.2373,27.1137,27.1878,191180.0
2018-05-31 09:30:00,32.96,33.03,32.59,32.59,194893.0,27.1549,27.2125,26.85,26.85,194893.0
2018-05-31 10:00:00,32.58,32.63,32.4,32.52,45842.0,26.8418,26.883,26.6935,26.7924,45842.0
2018-05-31 10:30:00,32.53,32.87,32.53,32.69,91214.0,26.8006,27.0807,26.8006,26.9324,91214.0
2018-05-31 11:00:00,32.69,32.84,32.67,32.84,183871.0,26.9324,27.056,26.916,27.056,183871.0
2018-05-31 11:30:00,32.84,32.89,32.68,32.68,56979.0,27.056,27.0972,26.9242,26.9242,56979.0
2018-05-31 12:00:00,32.69,32.69,32.53,32.59,51359.0,26.9324,26.9324,26.8006,26.85,51359.0
2018-05-31 12:30:00,32.59,32.61,32.48,32.54,39839.0,26.85,26.8665,26.7594,26.8089,39839.0
2018-05-31 13:00:00,32.55,32.55,32.43,32.48,38586.0,26.8171,26.8171,26.7182,26.7594,38586.0
2018-05-31 13:30:00,32.5,32.54,32.4,32.4,43431.0,26.7759,26.8089,26.6935,26.6935,43431.0
2018-05-31 14:00:00,32.4,32.43,32.34,32.4,81851.0,26.6935,26.7182,26.6441,26.6935,81851.0
2018-05-31 14:30:00,32.38,32.4,32.27,32.31,58505.0,26.677,26.6935,26.5864,26.6194,58505.0
2018-05-31 15:00:00,32.32,32.33,32.27,32.31,86135.0,26.6276,26.6358,26.5864,26.6194,86135.0
2018-05-31 15:30:00,32.32,32.35,32.25,32.33,323381.0,26.6276,26.6523,26.5699,26.6358,323381.0
2018-06-01 09:30:00,32.67,32.72,32.34,32.36,63106.0,26.916,26.9571,26.6441,26.6606,63106.0
2018-06-01 10:00:00,32.34,32.4,32.18,32.23,103512.0,26.6441,26.6935,26.5123,26.5534,103512.0
2018-06-01 10:30:00,32.2,32.33,32.12,32.28,82960.0,26.5287,26.6358,26.4628,26.5946,82960.0
2018-06-01 11:00:00,32.28,32.39,32.11,32.12,64013.0,26.5946,26.6853,26.4546,26.4628,64013.0
2018-06-01 11:30:00,32.12,32.25,32.1,32.16,69274.0,26.4628,26.5699,26.4463,26.4958,69274.0
2018-06-01 12:00:00,32.16,32.21,32.08,32.16,66449.0,26.4958,26.537,26.4299,26.4958,66449.0
2018-06-01 12:30:00,32.16,32.19,32.1,32.19,41185.0,26.4958,26.5205,26.4463,26.5205,41185.0
2018-06-01 13:00:00,32.2,32.32,32.2,32.26,103426.0,26.5287,26.6276,26.5287,26.5782,103426.0
2018-06-01 13:30:00,32.25,32.31,32.19,32.19,52964.0,26.5699,26.6194,26.5205,26.5205,52964.0
2018-06-01 14:00:00,32.19,32.21,32.07,32.12,63168.0,26.5205,26.537,26.4216,26.4628,63168.0
2018-06-01 14:30:00,32.13,32.26,32.08,32.23,177361.0,26.4711,26.5782,26.4299,26.5534,177361.0
2018-06-01 15:00:00,32.22,32.24,32.11,32.2,172488.0,26.5452,26.5617,26.4546,26.5287,172488.0
2018-06-01 15:30:00,32.2,32.26,32.18,32.23,460269.0,26.5287,26.5782,26.5123,26.5534,460269.0
2018-06-04 09:30:00,32.54,32.64,32.33,32.43,86736.0,26.8089,26.8912,26.6358,26.7182,86736.0
2018-06-04 10:00:00,32.45,32.52,32.28,32.37,32749.0,26.7347,26.7924,26.5946,26.6688,32749.0
2018-06-04 10:30:00,32.37,32.43,32.31,32.4,36781.0,26.6688,26.7182,26.6194,26.6935,36781.0
2018-06-04 11:00:00,32.38,32.42,32.22,32.35,35895.0,26.677,26.71,26.5452,26.6523,35895.0
2018-06-04 11:30:00,32.34,32.4,32.3,32.39,30157.0,26.6441,26.6935,26.6111,26.6853,30157.0
2018-06-04 12:00:00,32.38,32.43,32.34,32.41,22164.0,26.677,26.7182,26.6441,26.7017,22164.0
2018-06-04 12:30:00,32.41,32.47,32.39,32.44,47676.0,26.7017,26.7512,26.6853,26.7265,47676.0
2018-06-04 13:00:00,32.42,32.45,32.39,32.39,15708.0,26.71,26.7347,26.6853,26.6853,15708.0
2018-06-04 13:30:00,32.38,32.38,32.32,32.35,22379.0,26.677,26.677,26.6276,26.6523,22379.0
2018-06-04 14:00:00,32.36,32.41,32.23,32.26,65827.0,26.6606,26.7017,26.5534,26.5782,65827.0
2018-06-04 14:30:00,32.26,32.31,32.21,32.29,40304.0,26.5782,26.6194,26.537,26.6029,40304.0
2018-06-04 15:00:00,32.29,32.32,32.25,32.28,55779.0,26.6029,26.6276,26.5699,26.5946,55779.0
2018-06-04 15:30:00,32.28,32.33,32.2,32.31,250151.0,26.5946,26.6358,26.5287,26.6194,250151.0
2018-06-05 09:30:00,32.32,32.51,32.21,32.22,44552.0,26.6276,26.7841,26.537,26.5452,44552.0
2018-06-05 10:00:00,32.25,32.48,32.25,32.42,19877.0,26.5699,26.7594,26.5699,26.71,19877.0
2018-06-05 10:30:00,32.42,32.47,32.32,32.42,43901.0,26.71,26.7512,26.6276,26.71,43901.0
2018-06-05 11:00:00,32.41,32.42,32.24,32.33,18939.0,26.7017,26.71,26.5617,26.6358,18939.0
2018-06-05 11:30:00,32.34,32.34,32.19,32.2,30636.0,26.6441,26.6441,26.5205,26.5287,30636.0
2018-06-05 12:00:00,32.19,32.19,32.13,32.15,41864.0,26.5205,26.5205,26.4711,26.4875,41864.0
2018-06-05 12:30:00,32.14,32.23,32.11,32.22,43786.0,26.4793,26.5534,26.4546,26.5452,43786.0
2018-06-05 13:00:00,32.22,32.46,32.22,32.45,30017.0,26.5452,26.7429,26.5452,26.7347,30017.0
2018-06-05 13:30:00,32.45,32.48,32.45,32.45,30870.0,26.7347,26.7594,26.7347,26.7347,30870.0
2018-06-05 14:00:00,32.46,32.48,32.39,32.46,50696.0,26.7429,26.7594,26.6853,26.7429,50696.0
2018-06-05 14:30:00,32.46,32.53,32.46,32.49,70058.0,26.7429,26.8006,26.7429,26.7677,70058.0
2018-06-05 15:00:00,32.49,32.5,32.43,32.45,63216.0,26.7677,26.7759,26.7182,26.7347,63216.0
2018-06-05 15:30:00,32.46,32.52,32.4,32.41,339775.0,26.7429,26.7924,26.6935,26.7017,339775.0
2018-06-06 09:30:00,32.57,32.76,32.31,32.54,94011.0,26.8336,26.9901,26.6194,26.8089,94011.0
2018-06-06 10:00:00,32.55,32.69,32.49,32.64,37345.0,26.8171,26.9324,26.7677,26.8912,37345.0
2018-06-06 10:30:00,32.63,32.63,32.46,32.5,58817.0,26.883,26.883,26.7429,26.7759,58817.0
2018-06-06 11:00:00,32.5,32.69,32.5,32.69,110587.0,26.7759,26.9324,26.7759,26.9324,110587.0
2018-06-06 11:30:00,32.69,32.81,32.66,32.81,56455.0,26.9324,27.0313,26.9077,27.0313,56455.0
2018-06-06 12:00:00,32.8,32.87,32.76,32.86,84171.0,27.0231,27.0807,26.9901,27.0725,84171.0
2018-06-06 12:30:00,32.86,32.98,32.85,32.98,23065.0,27.0725,27.1714,27.0643,27.1714,23065.0
2018-06-06 13:00:00,32.98,33.05,32.93,32.94,112710.0,27.1714,27.229,27.1302,27.1384,112710.0
2018-06-06 13:30:00,32.94,33.08,32.9,33.02,89177.0,27.1384,27.2537,27.1054,27.2043,89177.0
2018-06-06 14:00:00,33.01,33.07,32.95,32.98,138516.0,27.1961,27.2455,27.1466,27.1714,138516.0
2018-06-06 14:30:00,32.98,33.11,32.97,33.08,41072.0,27.1714,27.2785,27.1631,27.2537,41072.0
2018-06-06 15:00:00,33.08,33.15,33.08,33.09,51311.0,27.2537,27.3114,27.2537,27.262,51311.0
2018-06-06 15:30:00,33.09,33.18,33.03,33.15,377959.0,27.262,27.3361,27.2125,27.3114,377959.0
2018-06-07 09:30:00,33.13,33.3,32.95,33.06,73890.0,27.2949,27.435,27.1466,27.2373,73890.0
2018-06-07 10:00:00,33.06,33.19,32.94,32.94,44184.0,27.2373,27.3444,27.1384,27.1384,44184.0
2018-06-07 10:30:00,32.93,33.01,32.8,32.9,91652.0,27.1302,27.1961,27.0231,27.1054,91652.0
2018-06-07 11:00:00,32.9,33.05,32.89,32.98,288738.0,27.1054,27.229,27.0972,27.1714,288738.0
2018-06-07 11:30:00,32.99,33.06,32.93,32.95,126573.0,27.1796,27.2373,27.1302,27.1466,126573.0
2018-06-07 12:00:00,32.94,33.0,32.87,32.98,160193.0,27.1384,27.1878,27.0807,27.1714,160193.0
2018-06-07 12:30:00,32.98,33.0,32.8,32.89,168323.0,27.1714,27.1878,27.0231,27.0972,168323.0
2018-06-07 13:00:00,32.89,32.93,32.81,32.82,60587.0,27.0972,27.1302,27.0313,27.0395,60587.0
2018-06-07 13:30:00,32.81,32.86,32.66,32.73,76169.0,27.0313,27.0725,26.9077,26.9654,76169.0
2018-06-07 14:00:00,32.72,32.87,32.7,32.78,59962.0,26.9571,27.0807,26.9407,27.0066,59962.0
2018-06-07 14:30:00,32.79,32.84,32.68,32.79,175304.0,27.0148,27.056,26.9242,27.0148,175304.0
2018-06-07 15:00:00,32.78,32.87,32.77,32.87,84976.0,27.0066,27.0807,26.9983,27.0807,84976.0
2018-06-07 15:30:00,32.86,32.91,32.82,32.87,339032.0,27.0725,27.1137,27.0395,27.0807,339032.0
2018-06-08 09:30:00,32.86,32.98,32.72,32.98,52979.0,27.0725,27.1714,26.9571,27.1714,52979.0
2018-06-08 10:00:00,32.98,33.03,32.79,32.82,86732.0,27.1714,27.2125,27.0148,27.0395,86732.0
2018-06-08 10:30:00,32.83,32.91,32.74,32.87,49384.0,27.0478,27.1137,26.9736,27.0807,49384.0
2018-06-08 11:00:00,32.86,32.87,32.74,32.78,47975.0,27.0725,27.0807,26.9736,27.0066,47975.0
2018-06-08 11:30:00,32.78,32.81,32.74,32.76,26791.0,27.0066,27.0313,26.9736,26.9901,26791.0
2018-06-08 12:00:00,32.76,32.94,32.74,32.86,259521.0,26.9901,27.1384,26.9736,27.0725,259521.0
2018-06-08 12:30:00,32.88,33.03,32.88,32.98,630085.0,27.089,27.2125,27.089,27.1714,630085.0
2018-06-08 13:00:00,32.98,33.18,32.95,33.11,175926.0,27.1714,27.3361,27.1466,27.2785,175926.0
2018-06-08 13:30:00,33.12,33.15,33.03,33.04,58644.0,27.2867,27.3114,27.2125,27.2208,58644.0
2018-06-08 14:00:00,33.04,33.15,33.03,33.07,36048.0,27.2208,27.3114,27.2125,27.2455,36048.0
2018-06-08 14:30:00,33.06,33.14,33.05,33.06,28951.0,27.2373,27.3032,27.229,27.2373,28951.0
2018-06-08 15:00:00,33.07,33.17,33.04,33.16,76553.0,27.2455,27.3279,27.2208,27.3197,76553.0
2018-06-08 15:30:00,33.15,33.17,33.0,33.07,278742.0,27.3114,27.3279,27.1878,27.2455,278742.0
2018-06-11 09:30:00,32.28,32.51,31.75,32.22,408324.0,26.5946,26.7841,26.158,26.5452,408324.0
2018-06-11 10:00:00,32.21,32.34,32.15,32.26,216752.0,26.537,26.6441,26.4875,26.5782,216752.0
2018-06-11 10:30:00,32.26,32.27,31.85,31.87,111524.0,26.5782,26.5864,26.2404,26.2569,111524.0
2018-06-11 11:00:00,31.87,32.28,31.87,32.21,90592.0,26.2569,26.5946,26.2569,26.537,90592.0
2018-06-11 11:30:00,32.22,32.34,32.16,32.17,83014.0,26.5452,26.6441,26.4958,26.504,83014.0
2018-06-11 12:00:00,32.18,32.27,32.1,32.14,45636.0,26.5123,26.5864,26.4463,26.4793,45636.0
2018-06-11 12:30:00,32.14,32.17,32.08,32.08,53453.0,26.4793,26.504,26.4299,26.4299,53453.0
2018-06-11 13:00:00,32.09,32.16,32.01,32.09,81955.0,26.4381,26.4958,26.3722,26.4381,81955.0
2018-06-11 13:30:00,32.09,32.1,31.93,31.96,70398.0,26.4381,26.4463,26.3063,26.331,70398.0
2018-06-11 14:00:00,31.97,31.98,31.9,31.94,59319.0,26.3392,26.3475,26.2816,26.3145,59319.0
2018-06-11 14:30:00,31.95,31.97,31.9,31.93,60965.0,26.3228,26.3392,26.2816,26.3063,60965.0
2018-06-11 15:00:00,31.93,32.07,31.93,32.05,117891.0,26.3063,26.4216,26.3063,26.4052,117891.0
2018-06-11 15:30:00,32.04,32.05,31.93,31.94,277848.0,26.3969,26.4052,26.3063,26.3145,277848.0
2018-06-12 09:30:00,31.75,31.93,31.21,31.57,310662.0,26.158,26.3063,25.7131,26.0097,310662.0
2018-06-12 10:00:00,31.57,31.74,31.56,31.62,153637.0,26.0097,26.1498,26.0015,26.0509,153637.0
2018-06-12 10:30:00,31.61,31.65,31.53,31.57,74385.0,26.0426,26.0756,25.9767,26.0097,74385.0
2018-06-12 11:00:00,31.57,31.57,31.22,31.27,166799.0,26.0097,26.0097,25.7213,25.7625,166799.0
2018-06-12 11:30:00,31.27,31.29,31.2,31.26,96471.0,25.7625,25.779,25.7049,25.7543,96471.0
2018-06-12 12:00:00,31.26,31.48,31.26,31.36,119199.0,25.7543,25.9355,25.7543,25.8367,119199.0
2018-06-12 12:30:00,31.37,31.47,31.36,31.38,77037.0,25.8449,25.9273,25.8367,25.8532,77037.0
2018-06-12 13:00:00,31.39,31.41,31.3,31.3,35140.0,25.8614,25.8779,25.7872,25.7872,35140.0
2018-06-12 13:30:00,31.29,31.31,31.2,31.26,41216.0,25.779,25.7955,25.7049,25.7543,41216.0
2018-06-12 14:00:00,31.26,31.26,31.08,31.08,77560.0,25.7543,25.7543,25.606,25.606,77560.0
2018-06-12 14:30:00,31.08,31.14,31.01,31.02,88594.0,25.606,25.6554,25.5483,25.5566,88594.0
2018-06-12 15:00:00,31.02,31.1,31.01,31.04,88857.0,25.5566,25.6225,25.5483,25.573,88857.0
2018-06-12 15:30:00,31.04,31.09,31.01,31.06,342250.0,25.573,25.6142,25.5483,25.5895,342250.0
2018-06-13 09:30:00,31.15,31.15,30.73,30.74,107126.0,25.6637,25.6637,25.3176,25.3259,107126.0
2018-06-13 10:00:00,30.75,30.76,30.61,30.64,194510.0,25.3341,25.3424,25.2188,25.2435,194510.0
2018-06-13 10:30:00,30.64,30.83,30.64,30.82,107255.0,25.2435,25.4,25.2435,25.3918,107255.0
2018-06-13 11:00:00,30.82,31.01,30.82,30.89,78247.0,25.3918,25.5483,25.3918,25.4495,78247.0
2018-06-13 11:30:00,30.89,31.0,30.87,30.97,50658.0,25.4495,25.5401,25.433,25.5154,50658.0
2018-06-13 12:00:00,30.98,30.98,30.76,30.76,43643.0,25.5236,25.5236,25.3424,25.3424,43643.0
2018-06-13 12:30:00,30.75,30.78,30.65,30.68,109470.0,25.3341,25.3588,25.2517,25.2764,109470.0
2018-06-13 13:00:00,30.68,30.7,30.64,30.69,78883.0,25.2764,25.2929,25.2435,25.2847,78883.0
2018-06-13 13:30:00,30.68,30.86,30.65,30.86,44254.0,25.2764,25.4247,25.2517,25.4247,44254.0
2018-06-13 14:00:00,30.85,30.86,30.75,30.86,62215.0,25.4165,25.4247,25.3341,25.4247,62215.0
2018-06-13 14:30:00,30.85,30.94,30.78,30.89,75351.0,25.4165,25.4907,25.3588,25.4495,75351.0
2018-06-13 15:00:00,30.9,30.96,30.8,30.83,108049.0,25.4577,25.5071,25.3753,25.4,108049.0
2018-06-13 15:30:00,30.83,30.84,30.67,30.69,320071.0,25.4,25.4083,25.2682,25.2847,320071.0
2018-06-14 09:30:00,30.76,30.87,30.57,30.57,57562.0,25.3424,25.433,25.1858,25.1858,57562.0
2018-06-14 10:00:00,30.56,30.72,30.41,30.44,75431.0,25.1776,25.3094,25.054,25.0787,75431.0
2018-06-14 10:30:00,30.44,30.45,30.2,30.23,52412.0,25.0787,25.087,24.881,24.9057,52412.0
2018-06-14 11:00:00,30.23,30.35,30.22,30.28,41124.0,24.9057,25.0046,24.8975,24.9469,41124.0
2018-06-14 11:30:00,30.31,30.42,30.26,30.37,43001.0,24.9716,25.0622,24.9304,25.021,43001.0
2018-06-14 12:00:00,30.36,30.42,30.33,30.41,34837.0,25.0128,25.0622,24.9881,25.054,34837.0
2018-06-14 12:30:00,30.41,30.48,30.31,30.32,56252.0,25.054,25.1117,24.9716,24.9799,56252.0
2018-06-14 13:00:00,30.33,30.37,30.31,30.34,20506.0,24.9881,25.021,24.9716,24.9963,20506.0
2018-06-14 13:30:00,30.36,30.36,30.14,30.19,38925.0,25.0128,25.0128,24.8316,24.8727,38925.0
2018-06-14 14:00:00,30.18,30.44,30.18,30.44,72369.0,24.8645,25.0787,24.8645,25.0787,72369.0
2018-06-14 14:30:00,30.44,30.44,30.29,30.3,49560.0,25.0787,25.0787,24.9551,24.9634,49560.0
2018-06-14 15:00:00,30.3,30.46,30.29,30.42,72457.0,24.9634,25.0952,24.9551,25.0622,72457.0
2018-06-14 15:30:00,30.43,30.47,30.38,30.42,233227.0,25.0705,25.1034,25.0293,25.0622,233227.0
2018-06-15 09:30:00,30.28,30.37,30.01,30.03,355751.0,24.9469,25.021,24.7244,24.7409,355751.0
2018-06-15 10:00:00,30.05,30.07,29.76,29.78,74730.0,24.7574,24.7739,24.5185,24.535,74730.0
2018-06-15 10:30:00,29.78,29.84,29.63,29.84,119306.0,24.535,24.5844,24.4114,24.5844,119306.0
2018-06-15 11:00:00,29.85,30.03,29.85,29.96,98375.0,24.5926,24.7409,24.5926,24.6833,98375.0
2018-06-15 11:30:00,29.96,30.08,29.91,30.08,64349.0,24.6833,24.7821,24.6421,24.7821,64349.0
2018-06-15 12:00:00,30.08,30.14,30.03,30.08,52237.0,24.7821,24.8316,24.7409,24.7821,52237.0
2018-06-15 12:30:00,30.09,30.16,30.05,30.15,66435.0,24.7904,24.848,24.7574,24.8398,66435.0
2018-06-15 13:00:00,30.15,30.24,30.14,30.16,69763.0,24.8398,24.9139,24.8316,24.848,69763.0
2018-06-15 13:30:00,30.15,30.26,30.07,30.26,152745.0,24.8398,24.9304,24.7739,24.9304,152745.0
2018-06-15 14:00:00,30.26,30.4,30.24,30.37,106060.0,24.9304,25.0458,24.9139,25.021,106060.0
2018-06-15 14:30:00,30.37,30.39,30.26,30.37,82289.0,25.021,25.0375,24.9304,25.021,82289.0
2018-06-15 15:00:00,30.36,30.37,30.29,30.34,86193.0,25.0128,25.021,24.9551,24.9963,86193.0
2018-06-15 15:30:00,30.35,30.38,30.25,30.37,510505.0,25.0046,25.0293,24.9222,25.021,510505.0
2018-06-18 09:30:00,30.07,30.25,30.07,30.2,81251.0,24.7739,24.9222,24.7739,24.881,81251.0
2018-06-18 10:00:00,30.19,30.19,29.95,30.06,53138.0,24.8727,24.8727,24.675,24.7656,53138.0
2018-06-18 10:30:00,30.06,30.28,30.06,30.25,46238.0,24.7656,24.9469,24.7656,24.9222,46238.0
2018-06-18 11:00:00,30.25,30.37,30.22,30.35,49307.0,24.9222,25.021,24.8975,25.0046,49307.0
2018-06-18 11:30:00,30.35,30.36,30.22,30.29,50872.0,25.0046,25.0128,24.8975,24.9551,50872.0
2018-06-18 12:00:00,30.28,30.34,30.21,30.21,39366.0,24.9469,24.9963,24.8892,24.8892,39366.0
2018-06-18 12:30:00,30.21,30.26,30.16,30.21,26172.0,24.8892,24.9304,24.848,24.8892,26172.0
2018-06-18 13:00:00,30.22,30.31,30.19,30.28,80084.0,24.8975,24.9716,24.8727,24.9469,80084.0
2018-06-18 13:30:00,30.28,30.35,30.28,30.32,50959.0,24.9469,25.0046,24.9469,24.9799,50959.0
2018-06-18 14:00:00,30.31,30.43,30.26,30.39,58053.0,24.9716,25.0705,24.9304,25.0375,58053.0
2018-06-18 14:30:00,30.4,30.45,30.21,30.23,182657.0,25.0458,25.087,24.8892,24.9057,182657.0
2018-06-18 15:00:00,30.23,30.3,30.2,30.27,150502.0,24.9057,24.9634,24.881,24.9387,150502.0
2018-06-18 15:30:00,30.27,30.33,30.26,30.29,245966.0,24.9387,24.9881,24.9304,24.9551,245966.0
2018-06-19 09:30:00,29.89,29.89,29.35,29.41,86607.0,24.6256,24.6256,24.1807,24.2301,86607.0
2018-06-19 10:00:00,29.4,29.46,29.06,29.07,101144.0,24.2219,24.2713,23.9418,23.95,101144.0
2018-06-19 10:30:00,29.08,29.21,28.98,29.16,78285.0,23.9582,24.0654,23.8759,24.0242,78285.0
2018-06-19 11:00:00,29.16,29.19,29.01,29.04,129858.0,24.0242,24.0489,23.9006,23.9253,129858.0
2018-06-19 11:30:00,29.05,29.17,29.01,29.1,113243.0,23.9335,24.0324,23.9006,23.9747,113243.0
2018-06-19 12:00:00,29.1,29.13,29.06,29.1,37227.0,23.9747,23.9994,23.9418,23.9747,37227.0
2018-06-19 12:30:00,29.1,29.1,28.99,29.1,36131.0,23.9747,23.9747,23.8841,23.9747,36131.0
2018-06-19 13:00:00,29.1,29.1,28.99,29.05,34474.0,23.9747,23.9747,23.8841,23.9335,34474.0
2018-06-19 13:30:00,29.05,29.14,29.0,29.08,65970.0,23.9335,24.0077,23.8923,23.9582,65970.0
2018-06-19 14:00:00,29.09,29.18,29.07,29.12,54771.0,23.9665,24.0406,23.95,23.9912,54771.0
2018-06-19 14:30:00,29.11,29.15,29.07,29.13,84420.0,23.983,24.0159,23.95,23.9994,84420.0
2018-06-19 15:00:00,29.13,29.13,29.05,29.05,51419.0,23.9994,23.9994,23.9335,23.9335,51419.0
2018-06-19 15:30:00,29.05,29.08,28.97,29.06,261272.0,23.9335,23.9582,23.8676,23.9418,261272.0
2018-06-20 09:30:00,29.24,29.24,28.82,28.93,111544.0,24.0901,24.0901,23.744,23.8347,111544.0
2018-06-20 10:00:00,28.91,29.0,28.7,28.74,136749.0,23.8182,23.8923,23.6452,23.6781,136749.0
2018-06-20 10:30:00,28.75,28.78,28.5,28.56,186716.0,23.6864,23.7111,23.4804,23.5298,186716.0
2018-06-20 11:00:00,28.55,28.67,28.46,28.48,330385.0,23.5216,23.6205,23.4474,23.4639,330385.0
2018-06-20 11:30:00,28.48,28.63,28.38,28.62,308869.0,23.4639,23.5875,23.3815,23.5793,308869.0
2018-06-20 12:00:00,28.64,28.89,28.62,28.67,279650.0,23.5957,23.8017,23.5793,23.6205,279650.0
2018-06-20 12:30:00,28.67,28.77,28.64,28.68,257863.0,23.6205,23.7028,23.5957,23.6287,257863.0
2018-06-20 13:00:00,28.68,28.68,28.53,28.54,95572.0,23.6287,23.6287,23.5051,23.5134,95572.0
2018-06-20 13:30:00,28.54,28.7,28.49,28.69,263731.0,23.5134,23.6452,23.4722,23.6369,263731.0
2018-06-20 14:00:00,28.7,28.7,28.58,28.62,456364.0,23.6452,23.6452,23.5463,23.5793,456364.0
2018-06-20 14:30:00,28.62,28.66,28.57,28.59,247970.0,23.5793,23.6122,23.5381,23.5545,247970.0
2018-06-20 15:00:00,28.59,28.99,28.56,28.96,299649.0,23.5545,23.8841,23.5298,23.8594,299649.0
2018-06-20 15:30:00,28.96,29.08,28.94,28.98,475849.0,23.8594,23.9582,23.8429,23.8759,475849.0
2018-06-21 09:30:00,29.12,29.12,28.88,29.06,96723.0,23.9912,23.9912,23.7935,23.9418,96723.0
2018-06-21 10:00:00,29.03,29.25,28.94,29.22,183906.0,23.9171,24.0983,23.8429,24.0736,183906.0
2018-06-21 10:30:00,29.23,29.31,29.13,29.3,101709.0,24.0818,24.1477,23.9994,24.1395,101709.0
2018-06-21 11:00:00,29.3,29.32,29.13,29.16,98375.0,24.1395,24.156,23.9994,24.0242,98375.0
2018-06-21 11:30:00,29.16,29.56,29.15,29.52,164698.0,24.0242,24.3537,24.0159,24.3208,164698.0
2018-06-21 12:00:00,29.51,29.54,29.3,29.34,151173.0,24.3125,24.3372,24.1395,24.1725,151173.0
2018-06-21 12:30:00,29.35,29.4,29.27,29.27,27380.0,24.1807,24.2219,24.1148,24.1148,27380.0
2018-06-21 13:00:00,29.27,29.36,29.25,29.36,72996.0,24.1148,24.1889,24.0983,24.1889,72996.0
2018-06-21 13:30:00,29.35,29.36,29.28,29.35,125559.0,24.1807,24.1889,24.123,24.1807,125559.0
2018-06-21 14:00:00,29.35,29.4,29.32,29.36,91784.0,24.1807,24.2219,24.156,24.1889,91784.0
2018-06-21 14:30:00,29.36,29.36,29.1,29.11,117364.0,24.1889,24.1889,23.9747,23.983,117364.0
2018-06-21 15:00:00,29.11,29.17,29.05,29.1,85861.0,23.983,24.0324,23.9335,23.9747,85861.0
2018-06-21 15:30:00,29.1,29.1,28.94,29.03,310139.0,23.9747,23.9747,23.8429,23.9171,310139.0
2018-06-22 09:30:00,29.34,29.57,29.21,29.45,80641.0,24.1725,24.3619,24.0654,24.2631,80641.0
2018-06-22 10:00:00,29.46,29.63,29.44,29.46,105117.0,24.2713,24.4114,24.2548,24.2713,105117.0
2018-06-22 10:30:00,29.47,29.5,29.36,29.43,43015.0,24.2796,24.3043,24.1889,24.2466,43015.0
2018-06-22 11:00:00,29.43,29.45,29.27,29.33,29030.0,24.2466,24.2631,24.1148,24.1642,29030.0
2018-06-22 11:30:00,29.33,29.33,29.21,29.27,28147.0,24.1642,24.1642,24.0654,24.1148,28147.0
2018-06-22 12:00:00,29.26,29.32,29.24,29.24,30258.0,24.1065,24.156,24.0901,24.0901,30258.0
2018-06-22 12:30:00,29.24,29.26,29.18,29.21,52945.0,24.0901,24.1065,24.0406,24.0654,52945.0
2018-06-22 13:00:00,29.21,29.24,29.07,29.07,117440.0,24.0654,24.0901,23.95,23.95,117440.0
2018-06-22 13:30:00,29.08,29.08,28.94,29.01,89789.0,23.9582,23.9582,23.8429,23.9006,89789.0
2018-06-22 14:00:00,29.0,29.04,28.98,29.0,64016.0,23.8923,23.9253,23.8759,23.8923,64016.0
2018-06-22 14:30:00,29.01,29.11,28.98,29.11,157126.0,23.9006,23.983,23.8759,23.983,157126.0
2018-06-22 15:00:00,29.1,29.16,29.05,29.16,52930.0,23.9747,24.0242,23.9335,24.0242,52930.0
2018-06-22 15:30:00,29.16,29.4,29.14,29.23,507654.0,24.0242,24.2219,24.0077,24.0818,507654.0
2018-06-25 09:30:00,29.1,29.21,28.63,28.67,160710.0,23.9747,24.0654,23.5875,23.6205,160710.0
2018-06-25 10:00:00,28.68,28.78,28.58,28.77,79257.0,23.6287,23.7111,23.5463,23.7028,79257.0
2018-06-25 10:30:00,28.78,28.88,28.68,28.79,60461.0,23.7111,23.7935,23.6287,23.7193,60461.0
2018-06-25 11:00:00,28.79,28.83,28.69,28.69,88351.0,23.7193,23.7523,23.6369,23.6369,88351.0
2018-06-25 11:30:00,28.69,28.7,28.6,28.69,51220.0,23.6369,23.6452,23.5628,23.6369,51220.0
2018-06-25 12:00:00,28.69,28.8,28.58,28.79,50717.0,23.6369,23.7276,23.5463,23.7193,50717.0
2018-06-25 12:30:00,28.78,28.9,28.77,28.9,40681.0,23.7111,23.8099,23.7028,23.8099,40681.0
2018-06-25 13:00:00,28.89,28.95,28.86,28.93,44610.0,23.8017,23.8511,23.777,23.8347,44610.0
2018-06-25 13:30:00,28.93,29.07,28.92,28.97,60754.0,23.8347,23.95,23.8264,23.8676,60754.0
2018-06-25 14:00:00,28.98,29.0,28.86,28.89,65058.0,23.8759,23.8923,23.777,23.8017,65058.0
2018-06-25 14:30:00,28.88,28.89,28.71,28.77,94299.0,23.7935,23.8017,23.6534,23.7028,94299.0
2018-06-25 15:00:00,28.77,28.86,28.71,28.71,154056.0,23.7028,23.777,23.6534,23.6534,154056.0
2018-06-25 15:30:00,28.71,29.1,28.71,28.98,531708.0,23.6534,23.9747,23.6534,23.8759,531708.0
2018-06-26 09:30:00,28.97,29.04,28.56,28.59,69840.0,23.8676,23.9253,23.5298,23.5545,69840.0
2018-06-26 10:00:00,28.6,28.63,28.43,28.46,101184.0,23.5628,23.5875,23.4227,23.4474,101184.0
2018-06-26 10:30:00,28.45,28.53,28.38,28.46,88009.0,23.4392,23.5051,23.3815,23.4474,88009.0
2018-06-26 11:00:00,28.46,28.48,28.28,28.31,93100.0,23.4474,23.4639,23.2991,23.3239,93100.0
2018-06-26 11:30:00,28.3,28.6,28.26,28.59,137980.0,23.3156,23.5628,23.2827,23.5545,137980.0
2018-06-26 12:00:00,28.6,28.69,28.55,28.65,122104.0,23.5628,23.6369,23.5216,23.604,122104.0
2018-06-26 12:30:00,28.66,28.69,28.6,28.64,119506.0,23.6122,23.6369,23.5628,23.5957,119506.0
2018-06-26 13:00:00,28.64,28.67,28.61,28.65,73248.0,23.5957,23.6205,23.571,23.604,73248.0
2018-06-26 13:30:00,28.66,28.67,28.61,28.64,55638.0,23.6122,23.6205,23.571,23.5957,55638.0
2018-06-26 14:00:00,28.63,28.66,28.55,28.57,39839.0,23.5875,23.6122,23.5216,23.5381,39839.0
2018-06-26 14:30:00,28.58,28.62,28.54,28.54,46241.0,23.5463,23.5793,23.5134,23.5134,46241.0
2018-06-26 15:00:00,28.54,28.71,28.53,28.71,61918.0,23.5134,23.6534,23.5051,23.6534,61918.0
2018-06-26 15:30:00,28.7,28.8,28.64,28.64,217541.0,23.6452,23.7276,23.5957,23.5957,217541.0
2018-06-27 09:30:00,28.75,28.92,28.59,28.87,35183.0,23.6864,23.8264,23.5545,23.7852,35183.0
2018-06-27 10:00:00,28.87,29.17,28.87,29.03,74258.0,23.7852,24.0324,23.7852,23.9171,74258.0
2018-06-27 10:30:00,29.04,29.27,29.04,29.23,89283.0,23.9253,24.1148,23.9253,24.0818,89283.0
2018-06-27 11:00:00,29.22,29.23,28.87,28.88,115039.0,24.0736,24.0818,23.7852,23.7935,115039.0
2018-06-27 11:30:00,28.87,28.87,28.74,28.84,70272.0,23.7852,23.7852,23.6781,23.7605,70272.0
2018-06-27 12:00:00,28.83,28.97,28.79,28.79,197294.0,23.7523,23.8676,23.7193,23.7193,197294.0
2018-06-27 12:30:00,28.8,28.8,28.64,28.66,48018.0,23.7276,23.7276,23.5957,23.6122,48018.0
2018-06-27 13:00:00,28.67,28.69,28.55,28.57,87335.0,23.6205,23.6369,23.5216,23.5381,87335.0
2018-06-27 13:30:00,28.57,28.63,28.46,28.5,50229.0,23.5381,23.5875,23.4474,23.4804,50229.0
2018-06-27 14:00:00,28.51,28.53,28.43,28.44,45617.0,23.4886,23.5051,23.4227,23.431,45617.0
2018-06-27 14:30:00,28.43,28.56,28.34,28.36,137238.0,23.4227,23.5298,23.3486,23.3651,137238.0
2018-06-27 15:00:00,28.34,28.46,28.3,28.44,71274.0,23.3486,23.4474,23.3156,23.431,71274.0
2018-06-27 15:30:00,28.43,28.44,28.25,28.27,276644.0,23.4227,23.431,23.2744,23.2909,276644.0
2018-06-28 09:30:00,28.25,28.25,27.68,27.8,141456.0,23.2744,23.2744,22.8048,22.9037,141456.0
2018-06-28 10:00:00,27.8,28.14,27.8,28.0,168741.0,22.9037,23.1838,22.9037,23.0685,168741.0
2018-06-28 10:30:00,28.01,28.06,27.82,28.04,82176.0,23.0767,23.1179,22.9202,23.1014,82176.0
2018-06-28 11:00:00,28.05,28.06,27.79,27.91,66909.0,23.1097,23.1179,22.8955,22.9943,66909.0
2018-06-28 11:30:00,27.91,27.93,27.81,27.84,57072.0,22.9943,23.0108,22.9119,22.9366,57072.0
2018-06-28 12:00:00,27.85,27.89,27.73,27.79,53947.0,22.9449,22.9778,22.846,22.8955,53947.0
2018-06-28 12:30:00,27.8,27.91,27.79,27.89,45874.0,22.9037,22.9943,22.8955,22.9778,45874.0
2018-06-28 13:00:00,27.89,27.97,27.89,27.93,34450.0,22.9778,23.0437,22.9778,23.0108,34450.0
2018-06-28 13:30:00,27.94,27.95,27.85,27.85,46374.0,23.019,23.0273,22.9449,22.9449,46374.0
2018-06-28 14:00:00,27.86,28.06,27.84,28.05,149397.0,22.9531,23.1179,22.9366,23.1097,149397.0
2018-06-28 14:30:00,28.05,28.08,27.99,28.08,69647.0,23.1097,23.1344,23.0602,23.1344,69647.0
2018-06-28 15:00:00,28.08,28.22,28.05,28.21,91245.0,23.1344,23.2497,23.1097,23.2415,91245.0
2018-06-28 15:30:00,28.21,28.37,28.14,28.36,465758.0,23.2415,23.3733,23.1838,23.3651,465758.0
2018-06-29 09:30:00,28.48,28.72,28.4,28.67,56373.0,23.4639,23.6617,23.398,23.6205,56373.0
2018-06-29 10:00:00,28.67,29.06,28.67,28.92,147133.0,23.6205,23.9418,23.6205,23.8264,147133.0
2018-06-29 10:30:00,28.91,29.02,28.88,29.0,149578.0,23.8182,23.9088,23.7935,23.8923,149578.0
2018-06-29 11:00:00,29.0,29.03,28.9,29.01,116905.0,23.8923,23.9171,23.8099,23.9006,116905.0
2018-06-29 11:30:00,29.0,29.02,28.88,29.0,293068.0,23.8923,23.9088,23.7935,23.8923,293068.0
2018-06-29 12:00:00,29.0,29.0,28.9,28.93,285101.0,23.8923,23.8923,23.8099,23.8347,285101.0
2018-06-29 12:30:00,28.92,28.99,28.91,28.92,194804.0,23.8264,23.8841,23.8182,23.8264,194804.0
2018-06-29 13:00:00,28.92,29.01,28.91,28.97,62140.0,23.8264,23.9006,23.8182,23.8676,62140.0
2018-06-29 13:30:00,28.97,29.06,28.96,29.06,193222.0,23.8676,23.9418,23.8594,23.9418,193222.0
2018-06-29 14:00:00,29.05,29.17,28.99,29.02,83078.0,23.9335,24.0324,23.8841,23.9088,83078.0
2018-06-29 14:30:00,29.02,29.04,28.99,29.01,81845.0,23.9088,23.9253,23.8841,23.9006,81845.0
2018-06-29 15:00:00,29.01,29.06,28.93,28.93,265672.0,23.9006,23.9418,23.8347,23.8347,265672.0
2018-06-29 15:30:00,28.92,28.94,28.71,28.73,280900.0,23.8264,23.8429,23.6534,23.6699,280900.0
2018-07-02 09:30:00,28.43,28.62,28.31,28.4,102116.0,23.4227,23.5793,23.3239,23.398,102116.0
2018-07-02 10:00:00,28.4,28.53,28.29,28.49,113260.0,23.398,23.5051,23.3074,23.4722,113260.0
2018-07-02 10:30:00,28.5,28.66,28.48,28.64,73814.0,23.4804,23.6122,23.4639,23.5957,73814.0
2018-07-02 11:00:00,28.64,28.8,28.64,28.66,71746.0,23.5957,23.7276,23.5957,23.6122,71746.0
2018-07-02 11:30:00,28.66,28.66,28.54,28.62,55437.0,23.6122,23.6122,23.5134,23.5793,55437.0
2018-07-02 12:00:00,28.62,28.65,28.57,28.58,41891.0,23.5793,23.604,23.5381,23.5463,41891.0
2018-07-02 12:30:00,28.58,28.62,28.58,28.61,42966.0,23.5463,23.5793,23.5463,23.571,42966.0
2018-07-02 13:00:00,28.61,28.61,28.48,28.49,38048.0,23.571,23.571,23.4639,23.4722,38048.0
2018-07-02 13:30:00,28.48,28.6,28.48,28.53,41989.0,23.4639,23.5628,23.4639,23.5051,41989.0
2018-07-02 14:00:00,28.53,28.57,28.45,28.45,80480.0,23.5051,23.5381,23.4392,23.4392,80480.0
2018-07-02 14:30:00,28.47,28.62,28.47,28.55,173198.0,23.4557,23.5793,23.4557,23.5216,173198.0
2018-07-02 15:00:00,28.55,28.73,28.51,28.72,118504.0,23.5216,23.6699,23.4886,23.6617,118504.0
2018-07-02 15:30:00,28.72,28.88,28.72,28.8,541828.0,23.6617,23.7935,23.6617,23.7276,541828.0
2018-07-03 09:30:00,29.09,29.1,28.74,28.74,52055.0,23.9665,23.9747,23.6781,23.6781,52055.0
2018-07-03 10:00:00,28.75,28.76,28.45,28.63,197047.0,23.6864,23.6946,23.4392,23.5875,197047.0
2018-07-03 10:30:00,28.63,28.63,28.24,28.57,710406.0,23.5875,23.5875,23.2662,23.5381,710406.0
2018-07-03 11:00:00,28.57,28.62,28.44,28.57,215525.0,23.5381,23.5793,23.431,23.5381,215525.0
2018-07-03 11:30:00,28.58,28.89,28.57,28.76,86878.0,23.5463,23.8017,23.5381,23.6946,86878.0
2018-07-03 12:00:00,28.76,28.76,28.64,28.65,61378.0,23.6946,23.6946,23.5957,23.604,61378.0
2018-07-03 12:30:00,28.64,28.66,28.46,28.55,179200.0,23.5957,23.6122,23.4474,23.5216,179200.0
2018-07-05 09:30:00,28.77,28.88,28.51,28.54,70485.0,23.7028,23.7935,23.4886,23.5134,70485.0
2018-07-05 10:00:00,28.53,28.67,28.46,28.46,78124.0,23.5051,23.6205,23.4474,23.4474,78124.0
2018-07-05 10:30:00,28.46,28.7,28.4,28.63,106378.0,23.4474,23.6452,23.398,23.5875,106378.0
2018-07-05 11:00:00,28.61,28.87,28.58,28.84,54355.0,23.571,23.7852,23.5463,23.7605,54355.0
2018-07-05 11:30:00,28.84,28.94,28.81,28.87,45295.0,23.7605,23.8429,23.7358,23.7852,45295.0
2018-07-05 12:00:00,28.87,28.94,28.8,28.88,31842.0,23.7852,23.8429,23.7276,23.7935,31842.0
2018-07-05 12:30:00,28.88,28.9,28.81,28.9,28506.0,23.7935,23.8099,23.7358,23.8099,28506.0
2018-07-05 13:00:00,28.9,28.97,28.89,28.96,44265.0,23.8099,23.8676,23.8017,23.8594,44265.0
2018-07-05 13:30:00,28.95,28.97,28.89,28.93,44900.0,23.8511,23.8676,23.8017,23.8347,44900.0
2018-07-05 14:00:00,28.94,28.97,28.75,28.87,30933.0,23.8429,23.8676,23.6864,23.7852,30933.0
2018-07-05 14:30:00,28.87,28.88,28.74,28.81,64107.0,23.7852,23.7935,23.6781,23.7358,64107.0
2018-07-05 15:00:00,28.8,28.84,28.76,28.78,43697.0,23.7276,23.7605,23.6946,23.7111,43697.0
2018-07-05 15:30:00,28.78,28.89,28.75,28.87,240937.0,23.7111,23.8017,23.6864,23.7852,240937.0
2018-07-06 09:30:00,28.72,28.72,28.43,28.45,86268.0,23.6617,23.6617,23.4227,23.4392,86268.0
2018-07-06 10:00:00,28.45,28.71,28.42,28.67,89793.0,23.4392,23.6534,23.4145,23.6205,89793.0
2018-07-06 10:30:00,28.67,28.78,28.66,28.74,40778.0,23.6205,23.7111,23.6122,23.6781,40778.0
2018-07-06 11:00:00,28.74,28.87,28.72,28.87,42389.0,23.6781,23.7852,23.6617,23.7852,42389.0
2018-07-06 11:30:00,28.87,29.03,28.82,29.03,83700.0,23.7852,23.9171,23.744,23.9171,83700.0
2018-07-06 12:00:00,29.04,29.07,28.99,29.04,83586.0,23.9253,23.95,23.8841,23.9253,83586.0
2018-07-06 12:30:00,29.04,29.17,29.03,29.12,71770.0,23.9253,24.0324,23.9171,23.9912,71770.0
2018-07-06 13:00:00,29.12,29.18,29.04,29.05,26935.0,23.9912,24.0406,23.9253,23.9335,26935.0
2018-07-06 13:30:00,29.06,29.06,29.0,29.04,35232.0,23.9418,23.9418,23.8923,23.9253,35232.0
2018-07-06 14:00:00,29.03,29.06,28.99,29.06,31514.0,23.9171,23.9418,23.8841,23.9418,31514.0
2018-07-06 14:30:00,29.05,29.06,29.01,29.03,35716.0,23.9335,23.9418,23.9006,23.9171,35716.0
2018-07-06 15:00:00,29.03,29.05,29.02,29.03,39673.0,23.9171,23.9335,23.9088,23.9171,39673.0
2018-07-06 15:30:00,29.03,29.06,29.01,29.03,292233.0,23.9171,23.9418,23.9006,23.9171,292233.0
2018-07-09 09:30:00,29.24,29.58,29.23,29.57,123483.0,24.0901,24.3702,24.0818,24.3619,123483.0
2018-07-09 10:00:00,29.57,29.93,29.55,29.82,260325.0,24.3619,24.6585,24.3455,24.5679,260325.0
2018-07-09 10:30:00,29.81,29.97,29.78,29.96,168477.0,24.5597,24.6915,24.535,24.6833,168477.0
2018-07-09 11:00:00,29.98,30.1,29.91,30.05,245140.0,24.6997,24.7986,24.6421,24.7574,245140.0
2018-07-09 11:30:00,30.05,30.18,29.98,30.17,131486.0,24.7574,24.8645,24.6997,24.8563,131486.0
2018-07-09 12:00:00,30.17,30.37,30.15,30.21,198554.0,24.8563,25.021,24.8398,24.8892,198554.0
2018-07-09 12:30:00,30.21,30.37,30.21,30.26,114541.0,24.8892,25.021,24.8892,24.9304,114541.0
2018-07-09 13:00:00,30.26,30.27,30.18,30.24,93621.0,24.9304,24.9387,24.8645,24.9139,93621.0
2018-07-09 13:30:00,30.24,30.26,30.09,30.21,109735.0,24.9139,24.9304,24.7904,24.8892,109735.0
2018-07-09 14:00:00,30.2,30.4,30.19,30.19,142074.0,24.881,25.0458,24.8727,24.8727,142074.0
2018-07-09 14:30:00,30.2,30.24,30.14,30.19,122575.0,24.881,24.9139,24.8316,24.8727,122575.0
2018-07-09 15:00:00,30.19,30.21,30.11,30.13,214921.0,24.8727,24.8892,24.8068,24.8233,214921.0
2018-07-09 15:30:00,30.14,30.14,29.9,29.98,646122.0,24.8316,24.8316,24.6338,24.6997,646122.0
2018-07-10 09:30:00,29.9,30.13,29.76,30.1,213649.0,24.6338,24.8233,24.5185,24.7986,213649.0
2018-07-10 10:00:00,30.11,30.32,30.1,30.12,61598.0,24.8068,24.9799,24.7986,24.8151,61598.0
2018-07-10 10:30:00,30.12,30.22,29.88,29.91,169640.0,24.8151,24.8975,24.6173,24.6421,169640.0
2018-07-10 11:00:00,29.92,30.06,29.89,30.0,66317.0,24.6503,24.7656,24.6256,24.7162,66317.0
2018-07-10 11:30:00,29.99,30.04,29.93,29.97,55909.0,24.708,24.7492,24.6585,24.6915,55909.0
2018-07-10 12:00:00,29.97,30.0,29.91,30.0,42659.0,24.6915,24.7162,24.6421,24.7162,42659.0
2018-07-10 12:30:00,30.0,30.03,29.88,29.97,53224.0,24.7162,24.7409,24.6173,24.6915,53224.0
2018-07-10 13:00:00,29.96,29.98,29.86,29.93,56143.0,24.6833,24.6997,24.6009,24.6585,56143.0
2018-07-10 13:30:00,29.92,29.98,29.82,29.93,97939.0,24.6503,24.6997,24.5679,24.6585,97939.0
2018-07-10 14:00:00,29.92,30.03,29.91,30.02,68257.0,24.6503,24.7409,24.6421,24.7327,68257.0
2018-07-10 14:30:00,30.02,30.12,30.01,30.07,62451.0,24.7327,24.8151,24.7244,24.7739,62451.0
2018-07-10 15:00:00,30.07,30.19,30.03,30.12,104691.0,24.7739,24.8727,24.7409,24.8151,104691.0
2018-07-10 15:30:00,30.12,30.28,30.1,30.24,354172.0,24.8151,24.9469,24.7986,24.9139,354172.0
2018-07-11 09:30:00,29.66,29.66,28.88,29.17,248670.0,24.4361,24.4361,23.7935,24.0324,248670.0
2018-07-11 10:00:00,29.15,29.45,29.15,29.21,152473.0,24.0159,24.2631,24.0159,24.0654,152473.0
2018-07-11 10:30:00,29.23,29.3,29.1,29.25,103638.0,24.0818,24.1395,23.9747,24.0983,103638.0
2018-07-11 11:00:00,29.26,29.36,29.19,29.19,80761.0,24.1065,24.1889,24.0489,24.0489,80761.0
2018-07-11 11:30:00,29.19,29.27,29.09,29.09,90285.0,24.0489,24.1148,23.9665,23.9665,90285.0
2018-07-11 12:00:00,29.09,29.17,29.05,29.09,55418.0,23.9665,24.0324,23.9335,23.9665,55418.0
2018-07-11 12:30:00,29.1,29.17,28.87,28.95,111064.0,23.9747,24.0324,23.7852,23.8511,111064.0
2018-07-11 13:00:00,28.95,28.97,28.83,28.91,51350.0,23.8511,23.8676,23.7523,23.8182,51350.0
2018-07-11 13:30:00,28.93,28.98,28.8,28.85,171904.0,23.8347,23.8759,23.7276,23.7688,171904.0
2018-07-11 14:00:00,28.84,28.98,28.83,28.98,59374.0,23.7605,23.8759,23.7523,23.8759,59374.0
2018-07-11 14:30:00,28.98,29.17,28.97,29.15,77968.0,23.8759,24.0324,23.8676,24.0159,77968.0
2018-07-11 15:00:00,29.14,29.18,29.02,29.02,105681.0,24.0077,24.0406,23.9088,23.9088,105681.0
2018-07-11 15:30:00,29.03,29.12,29.02,29.11,329407.0,23.9171,23.9912,23.9088,23.983,329407.0
2018-07-12 09:30:00,29.31,29.31,28.73,28.97,125049.0,24.1477,24.1477,23.6699,23.8676,125049.0
2018-07-12 10:00:00,29.0,29.16,28.93,29.12,163815.0,23.8923,24.0242,23.8347,23.9912,163815.0
2018-07-12 10:30:00,29.14,29.14,28.98,29.04,64929.0,24.0077,24.0077,23.8759,23.9253,64929.0
2018-07-12 11:00:00,29.06,29.11,29.0,29.08,42130.0,23.9418,23.983,23.8923,23.9582,42130.0
2018-07-12 11:30:00,29.07,29.23,29.0,29.23,554304.0,23.95,24.0818,23.8923,24.0818,554304.0
2018-07-12 12:00:00,29.22,29.32,29.19,29.26,49062.0,24.0736,24.156,24.0489,24.1065,49062.0
2018-07-12 12:30:00,29.26,29.34,29.24,29.28,30601.0,24.1065,24.1725,24.0901,24.123,30601.0
2018-07-12 13:00:00,29.29,29.34,29.17,29.21,35989.0,24.1313,24.1725,24.0324,24.0654,35989.0
2018-07-12 13:30:00,29.2,29.24,29.13,29.2,33960.0,24.0571,24.0901,23.9994,24.0571,33960.0
2018-07-12 14:00:00,29.2,29.29,29.2,29.21,36923.0,24.0571,24.1313,24.0571,24.0654,36923.0
2018-07-12 14:30:00,29.21,29.24,29.16,29.2,39327.0,24.0654,24.0901,24.0242,24.0571,39327.0
2018-07-12 15:00:00,29.21,29.3,29.2,29.29,43659.0,24.0654,24.1395,24.0571,24.1313,43659.0
2018-07-12 15:30:00,29.3,29.35,29.27,29.29,185921.0,24.1395,24.1807,24.1148,24.1313,185921.0
2018-07-13 09:30:00,29.32,29.58,29.16,29.48,38206.0,24.156,24.3702,24.0242,24.2878,38206.0
2018-07-13 10:00:00,29.49,29.55,29.37,29.4,52795.0,24.296,24.3455,24.1972,24.2219,52795.0
2018-07-13 10:30:00,29.41,29.52,29.37,29.44,85701.0,24.2301,24.3208,24.1972,24.2548,85701.0
2018-07-13 11:00:00,29.44,29.47,29.37,29.42,45889.0,24.2548,24.2796,24.1972,24.2384,45889.0
2018-07-13 11:30:00,29.41,29.45,29.34,29.36,27635.0,24.2301,24.2631,24.1725,24.1889,27635.0
2018-07-13 12:00:00,29.37,29.46,29.36,29.41,25981.0,24.1972,24.2713,24.1889,24.2301,25981.0
2018-07-13 12:30:00,29.4,29.41,29.33,29.38,22752.0,24.2219,24.2301,24.1642,24.2054,22752.0
2018-07-13 13:00:00,29.38,29.4,29.31,29.37,20551.0,24.2054,24.2219,24.1477,24.1972,20551.0
2018-07-13 13:30:00,29.37,29.38,29.27,29.34,19713.0,24.1972,24.2054,24.1148,24.1725,19713.0
2018-07-13 14:00:00,29.35,29.37,29.23,29.33,82256.0,24.1807,24.1972,24.0818,24.1642,82256.0
2018-07-13 14:30:00,29.32,29.33,29.18,29.2,95641.0,24.156,24.1642,24.0406,24.0571,95641.0
2018-07-13 15:00:00,29.21,29.25,29.14,29.17,120062.0,24.0654,24.0983,24.0077,24.0324,120062.0
2018-07-13 15:30:00,29.16,29.22,29.07,29.22,269157.0,24.0242,24.0736,23.95,24.0736,269157.0
2018-07-16 09:30:00,29.18,29.19,28.96,29.14,39954.0,24.0406,24.0489,23.8594,24.0077,39954.0
2018-07-16 10:00:00,29.13,29.18,28.96,28.98,50800.0,23.9994,24.0406,23.8594,23.8759,50800.0
2018-07-16 10:30:00,28.99,29.07,28.76,28.76,211768.0,23.8841,23.95,23.6946,23.6946,211768.0
2018-07-16 11:00:00,28.76,28.83,28.68,28.69,74389.0,23.6946,23.7523,23.6287,23.6369,74389.0
2018-07-16 11:30:00,28.7,28.71,28.56,28.59,66124.0,23.6452,23.6534,23.5298,23.5545,66124.0
2018-07-16 12:00:00,28.6,28.66,28.55,28.63,55982.0,23.5628,23.6122,23.5216,23.5875,55982.0
2018-07-16 12:30:00,28.64,28.65,28.56,28.58,39263.0,23.5957,23.604,23.5298,23.5463,39263.0
2018-07-16 13:00:00,28.58,28.69,28.53,28.58,170056.0,23.5463,23.6369,23.5051,23.5463,170056.0
2018-07-16 13:30:00,28.59,28.59,28.5,28.54,60444.0,23.5545,23.5545,23.4804,23.5134,60444.0
2018-07-16 14:00:00,28.54,28.6,28.51,28.55,30796.0,23.5134,23.5628,23.4886,23.5216,30796.0
2018-07-16 14:30:00,28.55,28.55,28.46,28.48,48137.0,23.5216,23.5216,23.4474,23.4639,48137.0
2018-07-16 15:00:00,28.49,28.54,28.47,28.53,43328.0,23.4722,23.5134,23.4557,23.5051,43328.0
2018-07-16 15:30:00,28.52,28.64,28.5,28.62,227780.0,23.4969,23.5957,23.4804,23.5793,227780.0
2018-07-17 09:30:00,28.65,29.02,28.55,29.02,71078.0,23.604,23.9088,23.5216,23.9088,71078.0
2018-07-17 10:00:00,29.03,29.14,29.03,29.08,26244.0,23.9171,24.0077,23.9171,23.9582,26244.0
2018-07-17 10:30:00,29.08,29.13,28.9,28.97,130044.0,23.9582,23.9994,23.8099,23.8676,130044.0
2018-07-17 11:00:00,28.96,28.97,28.86,28.88,61217.0,23.8594,23.8676,23.777,23.7935,61217.0
2018-07-17 11:30:00,28.88,28.98,28.83,28.97,69737.0,23.7935,23.8759,23.7523,23.8676,69737.0
2018-07-17 12:00:00,28.97,29.03,28.92,28.99,43020.0,23.8676,23.9171,23.8264,23.8841,43020.0
2018-07-17 12:30:00,28.97,28.97,28.87,28.96,51852.0,23.8676,23.8676,23.7852,23.8594,51852.0
2018-07-17 13:00:00,28.96,29.05,28.95,29.01,60343.0,23.8594,23.9335,23.8511,23.9006,60343.0
2018-07-17 13:30:00,29.01,29.02,28.97,29.02,85607.0,23.9006,23.9088,23.8676,23.9088,85607.0
2018-07-17 14:00:00,29.02,29.04,28.96,29.04,98872.0,23.9088,23.9253,23.8594,23.9253,98872.0
2018-07-17 14:30:00,29.03,29.06,28.95,28.96,56324.0,23.9171,23.9418,23.8511,23.8594,56324.0
2018-07-17 15:00:00,28.96,29.1,28.94,29.03,65195.0,23.8594,23.9747,23.8429,23.9171,65195.0
2018-07-17 15:30:00,29.04,29.05,28.97,28.98,243390.0,23.9253,23.9335,23.8676,23.8759,243390.0
2018-07-18 09:30:00,28.93,29.23,28.87,29.03,56505.0,23.8347,24.0818,23.7852,23.9171,56505.0
2018-07-18 10:00:00,29.03,29.19,29.0,29.11,53590.0,23.9171,24.0489,23.8923,23.983,53590.0
2018-07-18 10:30:00,29.11,29.25,29.1,29.23,78018.0,23.983,24.0983,23.9747,24.0818,78018.0
2018-07-18 11:00:00,29.23,29.36,29.21,29.35,72440.0,24.0818,24.1889,24.0654,24.1807,72440.0
2018-07-18 11:30:00,29.36,29.51,29.33,29.49,74294.0,24.1889,24.3125,24.1642,24.296,74294.0
2018-07-18 12:00:00,29.5,29.65,29.49,29.65,64040.0,24.3043,24.4279,24.296,24.4279,64040.0
2018-07-18 12:30:00,29.64,29.67,29.6,29.63,48937.0,24.4196,24.4443,24.3867,24.4114,48937.0
2018-07-18 13:00:00,29.64,29.64,29.4,29.46,72190.0,24.4196,24.4196,24.2219,24.2713,72190.0
2018-07-18 13:30:00,29.45,29.45,29.32,29.34,31743.0,24.2631,24.2631,24.156,24.1725,31743.0
2018-07-18 14:00:00,29.33,29.33,29.21,29.33,77613.0,24.1642,24.1642,24.0654,24.1642,77613.0
2018-07-18 14:30:00,29.33,29.4,29.3,29.35,63113.0,24.1642,24.2219,24.1395,24.1807,63113.0
2018-07-18 15:00:00,29.35,29.35,29.28,29.3,65760.0,24.1807,24.1807,24.123,24.1395,65760.0
2018-07-18 15:30:00,29.3,29.36,29.28,29.33,338820.0,24.1395,24.1889,24.123,24.1642,338820.0
2018-07-19 09:30:00,29.17,29.17,28.85,28.91,60052.0,24.0324,24.0324,23.7688,23.8182,60052.0
2018-07-19 10:00:00,28.89,29.17,28.87,29.04,48434.0,23.8017,24.0324,23.7852,23.9253,48434.0
2018-07-19 10:30:00,29.04,29.14,28.95,28.98,101020.0,23.9253,24.0077,23.8511,23.8759,101020.0
2018-07-19 11:00:00,29.0,29.02,28.81,28.85,82985.0,23.8923,23.9088,23.7358,23.7688,82985.0
2018-07-19 11:30:00,28.86,29.01,28.85,28.88,68730.0,23.777,23.9006,23.7688,23.7935,68730.0
2018-07-19 12:00:00,28.88,28.93,28.84,28.93,27096.0,23.7935,23.8347,23.7605,23.8347,27096.0
2018-07-19 12:30:00,28.92,28.92,28.72,28.73,43573.0,23.8264,23.8264,23.6617,23.6699,43573.0
2018-07-19 13:00:00,28.72,28.92,28.71,28.92,56668.0,23.6617,23.8264,23.6534,23.8264,56668.0
2018-07-19 13:30:00,28.91,28.99,28.9,28.98,29717.0,23.8182,23.8841,23.8099,23.8759,29717.0
2018-07-19 14:00:00,28.97,29.03,28.94,29.02,31378.0,23.8676,23.9171,23.8429,23.9088,31378.0
2018-07-19 14:30:00,29.02,29.07,28.99,29.07,39574.0,23.9088,23.95,23.8841,23.95,39574.0
2018-07-19 15:00:00,29.07,29.09,29.02,29.05,41387.0,23.95,23.9665,23.9088,23.9335,41387.0
2018-07-19 15:30:00,29.04,29.08,29.03,29.04,128054.0,23.9253,23.9582,23.9171,23.9253,128054.0
2018-07-20 09:30:00,28.86,28.88,28.66,28.8,79825.0,23.777,23.7935,23.6122,23.7276,79825.0
2018-07-20 10:00:00,28.8,28.92,28.75,28.85,36873.0,23.7276,23.8264,23.6864,23.7688,36873.0
2018-07-20 10:30:00,28.86,28.97,28.83,28.94,59999.0,23.777,23.8676,23.7523,23.8429,59999.0
2018-07-20 11:00:00,28.95,29.11,28.92,29.07,96131.0,23.8511,23.983,23.8264,23.95,96131.0
2018-07-20 11:30:00,29.08,29.14,29.04,29.12,108682.0,23.9582,24.0077,23.9253,23.9912,108682.0
2018-07-20 12:00:00,29.12,29.18,29.1,29.13,38452.0,23.9912,24.0406,23.9747,23.9994,38452.0
2018-07-20 12:30:00,29.13,29.15,29.09,29.1,45115.0,23.9994,24.0159,23.9665,23.9747,45115.0
2018-07-20 13:00:00,29.09,29.12,29.03,29.03,24418.0,23.9665,23.9912,23.9171,23.9171,24418.0
2018-07-20 13:30:00,29.03,29.03,28.93,28.95,51917.0,23.9171,23.9171,23.8347,23.8511,51917.0
2018-07-20 14:00:00,28.96,28.99,28.94,28.96,53747.0,23.8594,23.8841,23.8429,23.8594,53747.0
2018-07-20 14:30:00,28.96,28.97,28.89,28.92,53970.0,23.8594,23.8676,23.8017,23.8264,53970.0
2018-07-20 15:00:00,28.92,28.94,28.86,28.88,60556.0,23.8264,23.8429,23.777,23.7935,60556.0
2018-07-20 15:30:00,28.88,28.94,28.78,28.81,260835.0,23.7935,23.8429,23.7111,23.7358,260835.0
2018-07-23 09:30:00,28.8,28.8,28.53,28.66,22021.0,23.7276,23.7276,23.5051,23.6122,22021.0
2018-07-23 10:00:00,28.69,28.71,28.54,28.56,23597.0,23.6369,23.6534,23.5134,23.5298,23597.0
2018-07-23 10:30:00,28.56,28.68,28.53,28.6,24940.0,23.5298,23.6287,23.5051,23.5628,24940.0
2018-07-23 11:00:00,28.61,28.68,28.56,28.65,22780.0,23.571,23.6287,23.5298,23.604,22780.0
2018-07-23 11:30:00,28.64,28.77,28.63,28.77,16479.0,23.5957,23.7028,23.5875,23.7028,16479.0
2018-07-23 12:00:00,28.77,28.78,28.72,28.76,11653.0,23.7028,23.7111,23.6617,23.6946,11653.0
2018-07-23 12:30:00,28.75,28.77,28.73,28.76,9302.0,23.6864,23.7028,23.6699,23.6946,9302.0
2018-07-23 13:00:00,28.75,28.81,28.75,28.78,12781.0,23.6864,23.7358,23.6864,23.7111,12781.0
2018-07-23 13:30:00,28.79,28.83,28.76,28.78,11115.0,23.7193,23.7523,23.6946,23.7111,11115.0
2018-07-23 14:00:00,28.78,28.81,28.76,28.79,21870.0,23.7111,23.7358,23.6946,23.7193,21870.0
2018-07-23 14:30:00,28.78,28.8,28.75,28.78,17997.0,23.7111,23.7276,23.6864,23.7111,17997.0
2018-07-23 15:00:00,28.78,28.78,28.68,28.71,41762.0,23.7111,23.7111,23.6287,23.6534,41762.0
2018-07-23 15:30:00,28.72,28.73,28.64,28.66,116025.0,23.6617,23.6699,23.5957,23.6122,116025.0
2018-07-24 09:30:00,29.02,29.04,28.66,28.78,87614.0,23.9088,23.9253,23.6122,23.7111,87614.0
2018-07-24 10:00:00,28.79,28.92,28.71,28.89,33081.0,23.7193,23.8264,23.6534,23.8017,33081.0
2018-07-24 10:30:00,28.89,28.93,28.78,28.85,57652.0,23.8017,23.8347,23.7111,23.7688,57652.0
2018-07-24 11:00:00,28.86,28.86,28.74,28.81,20387.0,23.777,23.777,23.6781,23.7358,20387.0
2018-07-24 11:30:00,28.82,28.84,28.73,28.78,17365.0,23.744,23.7605,23.6699,23.7111,17365.0
2018-07-24 12:00:00,28.79,28.81,28.76,28.8,20876.0,23.7193,23.7358,23.6946,23.7276,20876.0
2018-07-24 12:30:00,28.79,28.84,28.76,28.8,69189.0,23.7193,23.7605,23.6946,23.7276,69189.0
2018-07-24 13:00:00,28.79,28.89,28.79,28.82,29357.0,23.7193,23.8017,23.7193,23.744,29357.0
2018-07-24 13:30:00,28.82,28.85,28.77,28.82,45351.0,23.744,23.7688,23.7028,23.744,45351.0
2018-07-24 14:00:00,28.81,28.83,28.73,28.73,91242.0,23.7358,23.7523,23.6699,23.6699,91242.0
2018-07-24 14:30:00,28.73,28.74,28.64,28.7,203019.0,23.6699,23.6781,23.5957,23.6452,203019.0
2018-07-24 15:00:00,28.69,28.7,28.63,28.65,63745.0,23.6369,23.6452,23.5875,23.604,63745.0
2018-07-24 15:30:00,28.65,28.67,28.58,28.63,216246.0,23.604,23.6205,23.5463,23.5875,216246.0
2018-07-25 09:30:00,28.58,28.58,28.43,28.5,39082.0,23.5463,23.5463,23.4227,23.4804,39082.0
2018-07-25 10:00:00,28.5,28.54,28.45,28.47,23814.0,23.4804,23.5134,23.4392,23.4557,23814.0
2018-07-25 10:30:00,28.46,28.54,28.34,28.35,22574.0,23.4474,23.5134,23.3486,23.3568,22574.0
2018-07-25 11:00:00,28.37,28.39,28.27,28.32,32310.0,23.3733,23.3898,23.2909,23.3321,32310.0
2018-07-25 11:30:00,28.33,28.38,28.32,28.38,40510.0,23.3403,23.3815,23.3321,23.3815,40510.0
2018-07-25 12:00:00,28.38,28.38,28.28,28.35,16097.0,23.3815,23.3815,23.2991,23.3568,16097.0
2018-07-25 12:30:00,28.35,28.41,28.35,28.4,18920.0,23.3568,23.4063,23.3568,23.398,18920.0
2018-07-25 13:00:00,28.4,28.42,28.39,28.4,24133.0,23.398,23.4145,23.3898,23.398,24133.0
2018-07-25 13:30:00,28.4,28.49,28.38,28.44,243384.0,23.398,23.4722,23.3815,23.431,243384.0
2018-07-25 14:00:00,28.44,28.5,28.42,28.48,55510.0,23.431,23.4804,23.4145,23.4639,55510.0
2018-07-25 14:30:00,28.47,28.58,28.47,28.5,65367.0,23.4557,23.5463,23.4557,23.4804,65367.0
2018-07-25 15:00:00,28.49,28.53,28.48,28.5,57880.0,23.4722,23.5051,23.4639,23.4804,57880.0
2018-07-25 15:30:00,28.5,28.73,28.47,28.68,161444.0,23.4804,23.6699,23.4557,23.6287,161444.0
2018-07-26 09:30:00,28.58,28.99,28.56,28.86,46324.0,23.5463,23.8841,23.5298,23.777,46324.0
2018-07-26 10:00:00,28.86,28.86,28.74,28.83,123331.0,23.777,23.777,23.6781,23.7523,123331.0
2018-07-26 10:30:00,28.84,29.04,28.83,28.99,52261.0,23.7605,23.9253,23.7523,23.8841,52261.0
2018-07-26 11:00:00,28.98,29.06,28.93,28.99,35133.0,23.8759,23.9418,23.8347,23.8841,35133.0
2018-07-26 11:30:00,28.99,29.03,28.93,28.95,31998.0,23.8841,23.9171,23.8347,23.8511,31998.0
2018-07-26 12:00:00,28.95,29.01,28.85,28.87,45496.0,23.8511,23.9006,23.7688,23.7852,45496.0
2018-07-26 12:30:00,28.86,28.94,28.84,28.87,37497.0,23.777,23.8429,23.7605,23.7852,37497.0
2018-07-26 13:00:00,28.85,28.96,28.85,28.94,17998.0,23.7688,23.8594,23.7688,23.8429,17998.0
2018-07-26 13:30:00,28.94,28.94,28.87,28.88,37152.0,23.8429,23.8429,23.7852,23.7935,37152.0
2018-07-26 14:00:00,28.89,28.9,28.85,28.86,37473.0,23.8017,23.8099,23.7688,23.777,37473.0
2018-07-26 14:30:00,28.85,28.92,28.85,28.85,55980.0,23.7688,23.8264,23.7688,23.7688,55980.0
2018-07-26 15:00:00,28.85,28.85,28.74,28.78,61055.0,23.7688,23.7688,23.6781,23.7111,61055.0
2018-07-26 15:30:00,28.79,28.86,28.78,28.83,355120.0,23.7193,23.777,23.7111,23.7523,355120.0
2018-07-27 09:30:00,28.97,28.97,28.7,28.86,32379.0,23.8676,23.8676,23.6452,23.777,32379.0
2018-07-27 10:00:00,28.87,29.07,28.82,29.02,27693.0,23.7852,23.95,23.744,23.9088,27693.0
2018-07-27 10:30:00,28.98,29.17,28.95,29.09,39310.0,23.8759,24.0324,23.8511,23.9665,39310.0
2018-07-27 11:00:00,29.08,29.12,28.98,29.01,45190.0,23.9582,23.9912,23.8759,23.9006,45190.0
2018-07-27 11:30:00,29.0,29.11,28.95,28.97,31980.0,23.8923,23.983,23.8511,23.8676,31980.0
2018-07-27 12:00:00,28.96,28.96,28.82,28.85,20688.0,23.8594,23.8594,23.744,23.7688,20688.0
2018-07-27 12:30:00,28.86,28.86,28.66,28.67,37105.0,23.777,23.777,23.6122,23.6205,37105.0
2018-07-27 13:00:00,28.66,28.79,28.65,28.79,41587.0,23.6122,23.7193,23.604,23.7193,41587.0
2018-07-27 13:30:00,28.78,28.78,28.7,28.76,26312.0,23.7111,23.7111,23.6452,23.6946,26312.0
2018-07-27 14:00:00,28.77,28.81,28.74,28.79,22480.0,23.7028,23.7358,23.6781,23.7193,22480.0
2018-07-27 14:30:00,28.78,28.82,28.75,28.78,32932.0,23.7111,23.744,23.6864,23.7111,32932.0
2018-07-27 15:00:00,28.8,28.87,28.78,28.81,33460.0,23.7276,23.7852,23.7111,23.7358,33460.0
2018-07-27 15:30:00,28.83,28.92,28.8,28.87,301431.0,23.7523,23.8264,23.7276,23.7852,301431.0
2018-07-30 09:30:00,28.96,29.29,28.96,29.28,70463.0,23.8594,24.1313,23.8594,24.123,70463.0
2018-07-30 10:00:00,29.28,29.28,29.02,29.22,62944.0,24.123,24.123,23.9088,24.0736,62944.0
2018-07-30 10:30:00,29.2,29.29,29.11,29.26,49657.0,24.0571,24.1313,23.983,24.1065,49657.0
2018-07-30 11:00:00,29.26,29.36,29.11,29.25,165473.0,24.1065,24.1889,23.983,24.0983,165473.0
2018-07-30 11:30:00,29.26,29.26,29.08,29.1,58924.0,24.1065,24.1065,23.9582,23.9747,58924.0
2018-07-30 12:00:00,29.1,29.1,29.0,29.01,35222.0,23.9747,23.9747,23.8923,23.9006,35222.0
2018-07-30 12:30:00,29.01,29.1,28.97,29.1,147905.0,23.9006,23.9747,23.8676,23.9747,147905.0
2018-07-30 13:00:00,29.08,29.15,29.04,29.15,86085.0,23.9582,24.0159,23.9253,24.0159,86085.0
2018-07-30 13:30:00,29.15,29.24,29.09,29.12,162356.0,24.0159,24.0901,23.9665,23.9912,162356.0
2018-07-30 14:00:00,29.13,29.2,29.09,29.16,190737.0,23.9994,24.0571,23.9665,24.0242,190737.0
2018-07-30 14:30:00,29.16,29.16,29.05,29.06,91363.0,24.0242,24.0242,23.9335,23.9418,91363.0
2018-07-30 15:00:00,29.07,29.12,29.0,29.01,91944.0,23.95,23.9912,23.8923,23.9006,91944.0
2018-07-30 15:30:00,29.01,29.03,28.81,28.85,306686.0,23.9006,23.9171,23.7358,23.7688,306686.0
2018-07-31 09:30:00,28.98,29.11,28.86,28.96,49151.0,23.8759,23.983,23.777,23.8594,49151.0
2018-07-31 10:00:00,28.95,29.01,28.81,28.85,86358.0,23.8511,23.9006,23.7358,23.7688,86358.0
2018-07-31 10:30:00,28.85,28.98,28.83,28.9,98135.0,23.7688,23.8759,23.7523,23.8099,98135.0
2018-07-31 11:00:00,28.9,28.91,28.8,28.89,202768.0,23.8099,23.8182,23.7276,23.8017,202768.0
2018-07-31 11:30:00,28.89,29.34,28.88,29.22,103193.0,23.8017,24.1725,23.7935,24.0736,103193.0
2018-07-31 12:00:00,29.25,29.35,29.21,29.32,29980.0,24.0983,24.1807,24.0654,24.156,29980.0
2018-07-31 12:30:00,29.31,29.36,29.27,29.31,57740.0,24.1477,24.1889,24.1148,24.1477,57740.0
2018-07-31 13:00:00,29.31,29.45,29.29,29.43,31263.0,24.1477,24.2631,24.1313,24.2466,31263.0
2018-07-31 13:30:00,29.43,29.5,29.41,29.47,147706.0,24.2466,24.3043,24.2301,24.2796,147706.0
2018-07-31 14:00:00,29.48,29.48,29.32,29.32,198746.0,24.2878,24.2878,24.156,24.156,198746.0
2018-07-31 14:30:00,29.33,29.48,29.27,29.41,316496.0,24.1642,24.2878,24.1148,24.2301,316496.0
2018-07-31 15:00:00,29.41,29.44,29.3,29.42,224653.0,24.2301,24.2548,24.1395,24.2384,224653.0
2018-07-31 15:30:00,29.41,29.55,29.41,29.5,466749.0,24.2301,24.3455,24.2301,24.3043,466749.0
2018-08-01 09:30:00,30.94,31.55,29.98,29.98,621478.0,25.4907,25.9932,24.6997,24.6997,621478.0
2018-08-01 10:00:00,29.97,30.31,29.86,30.01,622911.0,24.6915,24.9716,24.6009,24.7244,622911.0
2018-08-01 10:30:00,29.98,30.34,29.89,30.28,375889.0,24.6997,24.9963,24.6256,24.9469,375889.0
2018-08-01 11:00:00,30.29,30.38,29.89,29.99,194329.0,24.9551,25.0293,24.6256,24.708,194329.0
2018-08-01 11:30:00,30.0,30.0,29.26,29.37,141216.0,24.7162,24.7162,24.1065,24.1972,141216.0
2018-08-01 12:00:00,29.37,29.59,29.34,29.55,157144.0,24.1972,24.3784,24.1725,24.3455,157144.0
2018-08-01 12:30:00,29.56,29.91,29.49,29.72,206114.0,24.3537,24.6421,24.296,24.4855,206114.0
2018-08-01 13:00:00,29.71,29.75,29.43,29.45,75488.0,24.4773,24.5102,24.2466,24.2631,75488.0
2018-08-01 13:30:00,29.44,29.77,29.31,29.4,69758.0,24.2548,24.5267,24.1477,24.2219,69758.0
2018-08-01 14:00:00,29.41,29.53,29.1,29.47,105297.0,24.2301,24.329,23.9747,24.2796,105297.0
2018-08-01 14:30:00,29.5,29.58,29.39,29.4,187356.0,24.3043,24.3702,24.2136,24.2219,187356.0
2018-08-01 15:00:00,29.43,29.62,29.24,29.42,164563.0,24.2466,24.4031,24.0901,24.2384,164563.0
2018-08-01 15:30:00,29.41,29.69,29.41,29.55,533429.0,24.2301,24.4608,24.2301,24.3455,533429.0
2018-08-02 09:30:00,29.39,29.77,28.92,29.77,245754.0,24.2136,24.5267,23.8264,24.5267,245754.0
2018-08-02 10:00:00,29.77,30.16,29.64,30.1,142131.0,24.5267,24.848,24.4196,24.7986,142131.0
2018-08-02 10:30:00,30.11,30.12,29.85,29.89,155589.0,24.8068,24.8151,24.5926,24.6256,155589.0
2018-08-02 11:00:00,29.88,30.01,29.8,29.83,102889.0,24.6173,24.7244,24.5514,24.5762,102889.0
2018-08-02 11:30:00,29.83,29.83,29.26,29.27,259657.0,24.5762,24.5762,24.1065,24.1148,259657.0
2018-08-02 12:00:00,29.23,29.25,29.06,29.17,262066.0,24.0818,24.0983,23.9418,24.0324,262066.0
2018-08-02 12:30:00,29.17,29.47,29.1,29.28,322077.0,24.0324,24.2796,23.9747,24.123,322077.0
2018-08-02 13:00:00,29.26,29.43,29.25,29.36,85994.0,24.1065,24.2466,24.0983,24.1889,85994.0
2018-08-02 13:30:00,29.34,29.4,29.29,29.32,63629.0,24.1725,24.2219,24.1313,24.156,63629.0
2018-08-02 14:00:00,29.31,29.32,29.16,29.17,69472.0,24.1477,24.156,24.0242,24.0324,69472.0
2018-08-02 14:30:00,29.17,29.26,29.11,29.22,263724.0,24.0324,24.1065,23.983,24.0736,263724.0
2018-08-02 15:00:00,29.22,29.23,29.07,29.08,91593.0,24.0736,24.0818,23.95,23.9582,91593.0
2018-08-02 15:30:00,29.08,29.3,29.08,29.27,496760.0,23.9582,24.1395,23.9582,24.1148,496760.0
2018-08-03 09:30:00,29.39,29.72,29.37,29.69,138345.0,24.2136,24.4855,24.1972,24.4608,138345.0
2018-08-03 10:00:00,29.69,29.76,29.58,29.7,124017.0,24.4608,24.5185,24.3702,24.469,124017.0
2018-08-03 10:30:00,29.7,29.84,29.61,29.74,229484.0,24.469,24.5844,24.3949,24.502,229484.0
2018-08-03 11:00:00,29.75,30.05,29.75,29.84,105788.0,24.5102,24.7574,24.5102,24.5844,105788.0
2018-08-03 11:30:00,29.84,29.85,29.52,29.52,104516.0,24.5844,24.5926,24.3208,24.3208,104516.0
2018-08-03 12:00:00,29.51,29.8,29.51,29.73,144438.0,24.3125,24.5514,24.3125,24.4938,144438.0
2018-08-03 12:30:00,29.73,30.06,29.72,29.95,253246.0,24.4938,24.7656,24.4855,24.675,253246.0
2018-08-03 13:00:00,29.97,30.14,29.95,30.05,63724.0,24.6915,24.8316,24.675,24.7574,63724.0
2018-08-03 13:30:00,30.04,30.16,29.95,30.1,255558.0,24.7492,24.848,24.675,24.7986,255558.0
2018-08-03 14:00:00,30.09,30.11,29.98,30.01,119105.0,24.7904,24.8068,24.6997,24.7244,119105.0
2018-08-03 14:30:00,30.0,30.15,29.93,30.13,174734.0,24.7162,24.8398,24.6585,24.8233,174734.0
2018-08-03 15:00:00,30.13,30.15,30.04,30.1,291627.0,24.8233,24.8398,24.7492,24.7986,291627.0
2018-08-03 15:30:00,30.1,30.11,30.02,30.08,413383.0,24.7986,24.8068,24.7327,24.7821,413383.0
2018-08-06 09:30:00,29.88,30.09,29.88,30.05,71594.0,24.6173,24.7904,24.6173,24.7574,71594.0
2018-08-06 10:00:00,30.02,30.14,29.98,30.02,144475.0,24.7327,24.8316,24.6997,24.7327,144475.0
2018-08-06 10:30:00,30.01,30.13,30.01,30.09,93327.0,24.7244,24.8233,24.7244,24.7904,93327.0
2018-08-06 11:00:00,30.09,30.23,30.06,30.16,81000.0,24.7904,24.9057,24.7656,24.848,81000.0
2018-08-06 11:30:00,30.16,30.16,30.04,30.04,273898.0,24.848,24.848,24.7492,24.7492,273898.0
2018-08-06 12:00:00,30.05,30.26,30.03,30.19,161736.0,24.7574,24.9304,24.7409,24.8727,161736.0
2018-08-06 12:30:00,30.18,30.28,30.12,30.23,140357.0,24.8645,24.9469,24.8151,24.9057,140357.0
2018-08-06 13:00:00,30.22,30.23,30.11,30.12,69042.0,24.8975,24.9057,24.8068,24.8151,69042.0
2018-08-06 13:30:00,30.11,30.15,30.08,30.14,36248.0,24.8068,24.8398,24.7821,24.8316,36248.0
2018-08-06 14:00:00,30.14,30.27,30.05,30.24,143695.0,24.8316,24.9387,24.7574,24.9139,143695.0
2018-08-06 14:30:00,30.24,30.34,30.22,30.28,65556.0,24.9139,24.9963,24.8975,24.9469,65556.0
2018-08-06 15:00:00,30.28,30.28,30.14,30.24,129538.0,24.9469,24.9469,24.8316,24.9139,129538.0
2018-08-06 15:30:00,30.24,30.29,30.18,30.26,254802.0,24.9139,24.9551,24.8645,24.9304,254802.0
2018-08-07 09:30:00,30.47,30.5,30.18,30.28,203951.0,25.1034,25.1281,24.8645,24.9469,203951.0
2018-08-07 10:00:00,30.32,30.4,30.26,30.3,43123.0,24.9799,25.0458,24.9304,24.9634,43123.0
2018-08-07 10:30:00,30.31,30.41,30.2,30.25,73938.0,24.9716,25.054,24.881,24.9222,73938.0
2018-08-07 11:00:00,30.25,30.36,30.21,30.36,76080.0,24.9222,25.0128,24.8892,25.0128,76080.0
2018-08-07 11:30:00,30.34,30.35,30.23,30.23,62778.0,24.9963,25.0046,24.9057,24.9057,62778.0
2018-08-07 12:00:00,30.23,30.29,30.11,30.13,89084.0,24.9057,24.9551,24.8068,24.8233,89084.0
2018-08-07 12:30:00,30.13,30.29,30.13,30.26,75257.0,24.8233,24.9551,24.8233,24.9304,75257.0
2018-08-07 13:00:00,30.24,30.39,30.23,30.39,90271.0,24.9139,25.0375,24.9057,25.0375,90271.0
2018-08-07 13:30:00,30.37,30.45,30.33,30.44,52436.0,25.021,25.087,24.9881,25.0787,52436.0
2018-08-07 14:00:00,30.44,30.46,30.29,30.29,65739.0,25.0787,25.0952,24.9551,24.9551,65739.0
2018-08-07 14:30:00,30.28,30.37,30.25,30.36,71378.0,24.9469,25.021,24.9222,25.0128,71378.0
2018-08-07 15:00:00,30.36,30.45,30.35,30.42,55402.0,25.0128,25.087,25.0046,25.0622,55402.0
2018-08-07 15:30:00,30.42,30.42,30.18,30.24,298093.0,25.0622,25.0622,24.8645,24.9139,298093.0
2018-08-08 09:30:00,30.26,30.3,29.9,29.9,33268.0,24.9304,24.9634,24.6338,24.6338,33268.0
2018-08-08 10:00:00,29.88,30.03,29.84,29.89,80820.0,24.6173,24.7409,24.5844,24.6256,80820.0
2018-08-08 10:30:00,29.89,29.99,29.82,29.98,55095.0,24.6256,24.708,24.5679,24.6997,55095.0
2018-08-08 11:00:00,29.99,30.08,29.95,30.03,70604.0,24.708,24.7821,24.675,24.7409,70604.0
2018-08-08 11:30:00,30.03,30.05,29.98,29.98,43305.0,24.7409,24.7574,24.6997,24.6997,43305.0
2018-08-08 12:00:00,29.99,30.0,29.82,29.86,39819.0,24.708,24.7162,24.5679,24.6009,39819.0
2018-08-08 12:30:00,29.86,29.98,29.84,29.93,32555.0,24.6009,24.6997,24.5844,24.6585,32555.0
2018-08-08 13:00:00,29.93,30.14,29.92,30.11,59229.0,24.6585,24.8316,24.6503,24.8068,59229.0
2018-08-08 13:30:00,30.11,30.26,30.09,30.19,73378.0,24.8068,24.9304,24.7904,24.8727,73378.0
2018-08-08 14:00:00,30.2,30.35,30.18,30.35,175912.0,24.881,25.0046,24.8645,25.0046,175912.0
2018-08-08 14:30:00,30.35,30.47,30.34,30.46,45483.0,25.0046,25.1034,24.9963,25.0952,45483.0
2018-08-08 15:00:00,30.47,30.47,30.39,30.42,48410.0,25.1034,25.1034,25.0375,25.0622,48410.0
2018-08-08 15:30:00,30.41,30.52,30.4,30.42,234598.0,25.054,25.1446,25.0458,25.0622,234598.0
2018-08-09 09:30:00,30.27,30.34,30.17,30.18,24571.0,25.1031,25.1612,25.0202,25.0285,24571.0
2018-08-09 10:00:00,30.19,30.47,30.18,30.43,57204.0,25.0368,25.269,25.0285,25.2358,57204.0
2018-08-09 10:30:00,30.41,30.55,30.4,30.43,50197.0,25.2192,25.3353,25.2109,25.2358,50197.0
2018-08-09 11:00:00,30.44,30.6,30.37,30.54,66392.0,25.2441,25.3768,25.186,25.327,66392.0
2018-08-09 11:30:00,30.52,30.52,30.36,30.4,24215.0,25.3104,25.3104,25.1777,25.2109,24215.0
2018-08-09 12:00:00,30.41,30.5,30.38,30.43,56754.0,25.2192,25.2938,25.1943,25.2358,56754.0
2018-08-09 12:30:00,30.43,30.55,30.43,30.51,58084.0,25.2358,25.3353,25.2358,25.3021,58084.0
2018-08-09 13:00:00,30.51,30.54,30.48,30.51,28613.0,25.3021,25.327,25.2773,25.3021,28613.0
2018-08-09 13:30:00,30.51,30.58,30.49,30.51,19125.0,25.3021,25.3602,25.2856,25.3021,19125.0
2018-08-09 14:00:00,30.52,30.53,30.44,30.51,58123.0,25.3104,25.3187,25.2441,25.3021,58123.0
2018-08-09 14:30:00,30.5,30.53,30.39,30.39,41904.0,25.2938,25.3187,25.2026,25.2026,41904.0
2018-08-09 15:00:00,30.4,30.43,30.37,30.38,36642.0,25.2109,25.2358,25.186,25.1943,36642.0
2018-08-09 15:30:00,30.37,30.4,30.29,30.33,132532.0,25.186,25.2109,25.1197,25.1529,132532.0
2018-08-10 09:30:00,30.04,30.04,29.48,29.49,50828.0,24.9124,24.9124,24.448,24.4562,50828.0
2018-08-10 10:00:00,29.5,29.68,29.37,29.62,63593.0,24.4645,24.6138,24.3567,24.5641,63593.0
2018-08-10 10:30:00,29.63,29.86,29.63,29.82,29052.0,24.5723,24.7631,24.5723,24.7299,29052.0
2018-08-10 11:00:00,29.83,29.85,29.7,29.7,34533.0,24.7382,24.7548,24.6304,24.6304,34533.0
2018-08-10 11:30:00,29.69,29.76,29.68,29.71,47041.0,24.6221,24.6802,24.6138,24.6387,47041.0
2018-08-10 12:00:00,29.71,29.73,29.68,29.7,11943.0,24.6387,24.6553,24.6138,24.6304,11943.0
2018-08-10 12:30:00,29.69,29.72,29.59,29.6,8846.0,24.6221,24.647,24.5392,24.5475,8846.0
2018-08-10 13:00:00,29.62,29.7,29.6,29.66,74658.0,24.5641,24.6304,24.5475,24.5972,74658.0
2018-08-10 13:30:00,29.65,29.65,29.58,29.59,55271.0,24.5889,24.5889,24.5309,24.5392,55271.0
2018-08-10 14:00:00,29.58,29.63,29.53,29.53,40951.0,24.5309,24.5723,24.4894,24.4894,40951.0
2018-08-10 14:30:00,29.54,29.62,29.53,29.61,74481.0,24.4977,24.5641,24.4894,24.5558,74481.0
2018-08-10 15:00:00,29.61,29.61,29.52,29.53,61075.0,24.5558,24.5558,24.4811,24.4894,61075.0
2018-08-10 15:30:00,29.54,29.58,29.5,29.52,148066.0,24.4977,24.5309,24.4645,24.4811,148066.0
2018-08-13 09:30:00,29.51,29.54,29.31,29.44,23057.0,24.4728,24.4977,24.307,24.4148,23057.0
2018-08-13 10:00:00,29.41,29.61,29.35,29.52,19416.0,24.3899,24.5558,24.3401,24.4811,19416.0
2018-08-13 10:30:00,29.5,29.62,29.49,29.5,18232.0,24.4645,24.5641,24.4562,24.4645,18232.0
2018-08-13 11:00:00,29.51,29.54,29.29,29.34,30095.0,24.4728,24.4977,24.2904,24.3319,30095.0
2018-08-13 11:30:00,29.34,29.38,29.2,29.2,20158.0,24.3319,24.365,24.2157,24.2157,20158.0
2018-08-13 12:00:00,29.19,29.24,29.1,29.14,20028.0,24.2075,24.2489,24.1328,24.166,20028.0
2018-08-13 12:30:00,29.14,29.15,29.07,29.09,22569.0,24.166,24.1743,24.1079,24.1245,22569.0
2018-08-13 13:00:00,29.1,29.18,29.05,29.15,42151.0,24.1328,24.1992,24.0914,24.1743,42151.0
2018-08-13 13:30:00,29.16,29.19,29.09,29.17,31256.0,24.1826,24.2075,24.1245,24.1909,31256.0
2018-08-13 14:00:00,29.17,29.31,29.17,29.3,42522.0,24.1909,24.307,24.1909,24.2987,42522.0
2018-08-13 14:30:00,29.3,29.32,29.21,29.21,30733.0,24.2987,24.3153,24.224,24.224,30733.0
2018-08-13 15:00:00,29.21,29.24,29.16,29.16,30767.0,24.224,24.2489,24.1826,24.1826,30767.0
2018-08-13 15:30:00,29.17,29.2,29.09,29.11,112393.0,24.1909,24.2157,24.1245,24.1411,112393.0
2018-08-14 09:30:00,29.39,29.62,29.3,29.52,26301.0,24.3733,24.5641,24.2987,24.4811,26301.0
2018-08-14 10:00:00,29.5,29.71,29.39,29.68,25856.0,24.4645,24.6387,24.3733,24.6138,25856.0
2018-08-14 10:30:00,29.67,29.85,29.64,29.77,30497.0,24.6055,24.7548,24.5806,24.6885,30497.0
2018-08-14 11:00:00,29.78,29.86,29.75,29.8,25852.0,24.6967,24.7631,24.6719,24.7133,25852.0
2018-08-14 11:30:00,29.8,29.85,29.76,29.78,23114.0,24.7133,24.7548,24.6802,24.6967,23114.0
2018-08-14 12:00:00,29.77,29.85,29.71,29.73,17947.0,24.6885,24.7548,24.6387,24.6553,17947.0
2018-08-14 12:30:00,29.75,29.75,29.61,29.61,18206.0,24.6719,24.6719,24.5558,24.5558,18206.0
2018-08-14 13:00:00,29.61,29.62,29.53,29.58,20728.0,24.5558,24.5641,24.4894,24.5309,20728.0
2018-08-14 13:30:00,29.58,29.59,29.52,29.58,16799.0,24.5309,24.5392,24.4811,24.5309,16799.0
2018-08-14 14:00:00,29.59,29.62,29.54,29.57,22176.0,24.5392,24.5641,24.4977,24.5226,22176.0
2018-08-14 14:30:00,29.58,29.6,29.55,29.56,23901.0,24.5309,24.5475,24.506,24.5143,23901.0
2018-08-14 15:00:00,29.57,29.59,29.47,29.47,43220.0,24.5226,24.5392,24.4397,24.4397,43220.0
2018-08-14 15:30:00,29.48,29.53,29.47,29.5,127220.0,24.448,24.4894,24.4397,24.4645,127220.0
2018-08-15 09:30:00,29.09,29.11,28.75,28.92,110079.0,24.1245,24.1411,23.8426,23.9835,110079.0
2018-08-15 10:00:00,28.9,29.1,28.8,29.07,177054.0,23.967,24.1328,23.884,24.1079,177054.0
2018-08-15 10:30:00,29.05,29.05,28.57,28.57,94821.0,24.0914,24.0914,23.6933,23.6933,94821.0
2018-08-15 11:00:00,28.57,28.8,28.54,28.78,68880.0,23.6933,23.884,23.6684,23.8674,68880.0
2018-08-15 11:30:00,28.78,28.85,28.6,28.62,94628.0,23.8674,23.9255,23.7182,23.7347,94628.0
2018-08-15 12:00:00,28.63,28.65,28.56,28.61,49626.0,23.743,23.7596,23.685,23.7265,49626.0
2018-08-15 12:30:00,28.61,28.79,28.6,28.75,128449.0,23.7265,23.8757,23.7182,23.8426,128449.0
2018-08-15 13:00:00,28.74,28.84,28.71,28.73,58946.0,23.8343,23.9172,23.8094,23.826,58946.0
2018-08-15 13:30:00,28.72,28.84,28.71,28.82,60644.0,23.8177,23.9172,23.8094,23.9006,60644.0
2018-08-15 14:00:00,28.81,28.82,28.67,28.67,38288.0,23.8923,23.9006,23.7762,23.7762,38288.0
2018-08-15 14:30:00,28.68,28.71,28.58,28.69,53737.0,23.7845,23.8094,23.7016,23.7928,53737.0
2018-08-15 15:00:00,28.7,28.81,28.68,28.78,67190.0,23.8011,23.8923,23.7845,23.8674,67190.0
2018-08-15 15:30:00,28.79,28.91,28.78,28.84,176223.0,23.8757,23.9752,23.8674,23.9172,176223.0
2018-08-16 09:30:00,29.03,29.61,29.03,29.4,98127.0,24.0748,24.5558,24.0748,24.3816,98127.0
2018-08-16 10:00:00,29.41,29.57,29.4,29.44,30048.0,24.3899,24.5226,24.3816,24.4148,30048.0
2018-08-16 10:30:00,29.45,29.63,29.44,29.6,42497.0,24.4231,24.5723,24.4148,24.5475,42497.0
2018-08-16 11:00:00,29.6,29.7,29.59,29.63,50830.0,24.5475,24.6304,24.5392,24.5723,50830.0
2018-08-16 11:30:00,29.64,29.67,29.59,29.65,29261.0,24.5806,24.6055,24.5392,24.5889,29261.0
2018-08-16 12:00:00,29.65,29.76,29.61,29.65,30445.0,24.5889,24.6802,24.5558,24.5889,30445.0
2018-08-16 12:30:00,29.66,29.7,29.61,29.65,38559.0,24.5972,24.6304,24.5558,24.5889,38559.0
2018-08-16 13:00:00,29.65,29.72,29.65,29.69,90064.0,24.5889,24.647,24.5889,24.6221,90064.0
2018-08-16 13:30:00,29.69,29.81,29.67,29.73,44004.0,24.6221,24.7216,24.6055,24.6553,44004.0
2018-08-16 14:00:00,29.73,29.77,29.69,29.7,46413.0,24.6553,24.6885,24.6221,24.6304,46413.0
2018-08-16 14:30:00,29.68,29.73,29.62,29.65,77842.0,24.6138,24.6553,24.5641,24.5889,77842.0
2018-08-16 15:00:00,29.65,29.68,29.62,29.68,61202.0,24.5889,24.6138,24.5641,24.6138,61202.0
2018-08-16 15:30:00,29.68,29.68,29.52,29.6,291404.0,24.6138,24.6138,24.4811,24.5475,291404.0
2018-08-17 09:30:00,29.49,29.7,29.41,29.64,25277.0,24.4562,24.6304,24.3899,24.5806,25277.0
2018-08-17 10:00:00,29.65,29.68,29.33,29.39,23783.0,24.5889,24.6138,24.3236,24.3733,23783.0
2018-08-17 10:30:00,29.42,29.44,29.36,29.4,36098.0,24.3982,24.4148,24.3484,24.3816,36098.0
2018-08-17 11:00:00,29.4,29.54,29.38,29.49,46032.0,24.3816,24.4977,24.365,24.4562,46032.0
2018-08-17 11:30:00,29.5,29.57,29.46,29.52,27333.0,24.4645,24.5226,24.4314,24.4811,27333.0
2018-08-17 12:00:00,29.52,29.56,29.5,29.55,33452.0,24.4811,24.5143,24.4645,24.506,33452.0
2018-08-17 12:30:00,29.55,29.57,29.49,29.54,119765.0,24.506,24.5226,24.4562,24.4977,119765.0
2018-08-17 13:00:00,29.54,29.59,29.54,29.55,32896.0,24.4977,24.5392,24.4977,24.506,32896.0
2018-08-17 13:30:00,29.55,29.6,29.55,29.57,25684.0,24.506,24.5475,24.506,24.5226,25684.0
2018-08-17 14:00:00,29.57,29.74,29.57,29.7,37998.0,24.5226,24.6636,24.5226,24.6304,37998.0
2018-08-17 14:30:00,29.7,29.79,29.67,29.77,26535.0,24.6304,24.705,24.6055,24.6885,26535.0
2018-08-17 15:00:00,29.77,29.77,29.71,29.75,52230.0,24.6885,24.6885,24.6387,24.6719,52230.0
2018-08-17 15:30:00,29.74,29.78,29.7,29.71,120597.0,24.6636,24.6967,24.6304,24.6387,120597.0
2018-08-20 09:30:00,29.78,30.02,29.74,29.96,41249.0,24.6967,24.8958,24.6636,24.846,41249.0
2018-08-20 10:00:00,29.96,30.09,29.81,29.85,64022.0,24.846,24.9538,24.7216,24.7548,64022.0
2018-08-20 10:30:00,29.86,29.86,29.57,29.62,59691.0,24.7631,24.7631,24.5226,24.5641,59691.0
2018-08-20 11:00:00,29.62,29.7,29.61,29.7,34288.0,24.5641,24.6304,24.5558,24.6304,34288.0
2018-08-20 11:30:00,29.69,30.0,29.68,29.95,218390.0,24.6221,24.8792,24.6138,24.8377,218390.0
2018-08-20 12:00:00,29.94,29.97,29.85,29.87,42816.0,24.8294,24.8543,24.7548,24.7714,42816.0
2018-08-20 12:30:00,29.88,29.9,29.83,29.85,31770.0,24.7797,24.7963,24.7382,24.7548,31770.0
2018-08-20 13:00:00,29.85,29.9,29.82,29.87,41118.0,24.7548,24.7963,24.7299,24.7714,41118.0
2018-08-20 13:30:00,29.87,29.93,29.85,29.93,31201.0,24.7714,24.8211,24.7548,24.8211,31201.0
2018-08-20 14:00:00,29.93,29.93,29.86,29.9,40899.0,24.8211,24.8211,24.7631,24.7963,40899.0
2018-08-20 14:30:00,29.91,29.91,29.85,29.87,46805.0,24.8046,24.8046,24.7548,24.7714,46805.0
2018-08-20 15:00:00,29.87,29.87,29.76,29.76,96045.0,24.7714,24.7714,24.6802,24.6802,96045.0
2018-08-20 15:30:00,29.76,29.86,29.72,29.84,297090.0,24.6802,24.7631,24.647,24.7465,297090.0
2018-08-21 09:30:00,29.89,30.04,29.89,29.99,28697.0,24.788,24.9124,24.788,24.8709,28697.0
2018-08-21 10:00:00,30.0,30.2,29.99,30.08,86842.0,24.8792,25.0451,24.8709,24.9455,86842.0
2018-08-21 10:30:00,30.09,30.18,30.07,30.1,22613.0,24.9538,25.0285,24.9372,24.9621,22613.0
2018-08-21 11:00:00,30.12,30.27,30.11,30.25,62398.0,24.9787,25.1031,24.9704,25.0865,62398.0
2018-08-21 11:30:00,30.25,30.43,30.24,30.43,41188.0,25.0865,25.2358,25.0782,25.2358,41188.0
2018-08-21 12:00:00,30.43,30.49,30.35,30.35,23918.0,25.2358,25.2856,25.1695,25.1695,23918.0
2018-08-21 12:30:00,30.36,30.54,30.35,30.51,60606.0,25.1777,25.327,25.1695,25.3021,60606.0
2018-08-21 13:00:00,30.51,30.55,30.5,30.53,25790.0,25.3021,25.3353,25.2938,25.3187,25790.0
2018-08-21 13:30:00,30.53,30.55,30.43,30.45,50008.0,25.3187,25.3353,25.2358,25.2524,50008.0
2018-08-21 14:00:00,30.45,30.51,30.4,30.45,68518.0,25.2524,25.3021,25.2109,25.2524,68518.0
2018-08-21 14:30:00,30.43,30.46,30.4,30.46,67456.0,25.2358,25.2607,25.2109,25.2607,67456.0
2018-08-21 15:00:00,30.46,30.52,30.43,30.5,66735.0,25.2607,25.3104,25.2358,25.2938,66735.0
2018-08-21 15:30:00,30.5,30.54,30.42,30.44,250998.0,25.2938,25.327,25.2275,25.2441,250998.0
2018-08-22 09:30:00,30.55,30.6,30.24,30.37,82966.0,25.3353,25.3768,25.0782,25.186,82966.0
2018-08-22 10:00:00,30.37,30.55,30.3,30.5,43138.0,25.186,25.3353,25.128,25.2938,43138.0
2018-08-22 10:30:00,30.5,30.65,30.44,30.65,52566.0,25.2938,25.4182,25.2441,25.4182,52566.0
2018-08-22 11:00:00,30.64,30.74,30.58,30.59,44069.0,25.4099,25.4929,25.3602,25.3685,44069.0
2018-08-22 11:30:00,30.59,30.59,30.52,30.57,44422.0,25.3685,25.3685,25.3104,25.3519,44422.0
2018-08-22 12:00:00,30.57,30.63,30.52,30.53,30480.0,25.3519,25.4017,25.3104,25.3187,30480.0
2018-08-22 12:30:00,30.52,30.61,30.52,30.59,29579.0,25.3104,25.3851,25.3104,25.3685,29579.0
2018-08-22 13:00:00,30.59,30.65,30.55,30.63,44695.0,25.3685,25.4182,25.3353,25.4017,44695.0
2018-08-22 13:30:00,30.64,30.66,30.61,30.65,28486.0,25.4099,25.4265,25.3851,25.4182,28486.0
2018-08-22 14:00:00,30.65,30.68,30.55,30.6,54028.0,25.4182,25.4431,25.3353,25.3768,54028.0
2018-08-22 14:30:00,30.6,30.86,30.59,30.78,157544.0,25.3768,25.5924,25.3685,25.5261,157544.0
2018-08-22 15:00:00,30.76,30.83,30.75,30.82,59200.0,25.5095,25.5675,25.5012,25.5592,59200.0
2018-08-22 15:30:00,30.82,30.84,30.66,30.72,300900.0,25.5592,25.5758,25.4265,25.4763,300900.0
2018-08-23 09:30:00,30.64,30.64,30.36,30.37,34822.0,25.4099,25.4099,25.1777,25.186,34822.0
2018-08-23 10:00:00,30.37,30.64,30.37,30.63,41843.0,25.186,25.4099,25.186,25.4017,41843.0
2018-08-23 10:30:00,30.64,30.66,30.43,30.5,38616.0,25.4099,25.4265,25.2358,25.2938,38616.0
2018-08-23 11:00:00,30.49,30.55,30.42,30.48,37544.0,25.2856,25.3353,25.2275,25.2773,37544.0
2018-08-23 11:30:00,30.48,30.49,30.39,30.46,58017.0,25.2773,25.2856,25.2026,25.2607,58017.0
2018-08-23 12:00:00,30.47,30.61,30.45,30.6,30623.0,25.269,25.3851,25.2524,25.3768,30623.0
2018-08-23 12:30:00,30.59,30.6,30.48,30.5,28137.0,25.3685,25.3768,25.2773,25.2938,28137.0
2018-08-23 13:00:00,30.49,30.53,30.42,30.53,54152.0,25.2856,25.3187,25.2275,25.3187,54152.0
2018-08-23 13:30:00,30.53,30.53,30.47,30.49,18291.0,25.3187,25.3187,25.269,25.2856,18291.0
2018-08-23 14:00:00,30.49,30.56,30.46,30.56,66382.0,25.2856,25.3436,25.2607,25.3436,66382.0
2018-08-23 14:30:00,30.55,30.57,30.53,30.56,29830.0,25.3353,25.3519,25.3187,25.3436,29830.0
2018-08-23 15:00:00,30.55,30.59,30.54,30.55,46725.0,25.3353,25.3685,25.327,25.3353,46725.0
2018-08-23 15:30:00,30.54,30.56,30.44,30.48,232549.0,25.327,25.3436,25.2441,25.2773,232549.0
2018-08-24 09:30:00,30.68,30.77,30.61,30.7,39813.0,25.4431,25.5178,25.3851,25.4597,39813.0
2018-08-24 10:00:00,30.73,30.96,30.68,30.89,26197.0,25.4846,25.6753,25.4431,25.6173,26197.0
2018-08-24 10:30:00,30.89,31.0,30.84,30.9,43267.0,25.6173,25.7085,25.5758,25.6256,43267.0
2018-08-24 11:00:00,30.9,30.97,30.88,30.89,33206.0,25.6256,25.6836,25.609,25.6173,33206.0
2018-08-24 11:30:00,30.88,30.95,30.85,30.89,24213.0,25.609,25.667,25.5841,25.6173,24213.0
2018-08-24 12:00:00,30.89,30.92,30.87,30.91,22252.0,25.6173,25.6422,25.6007,25.6339,22252.0
2018-08-24 12:30:00,30.9,30.9,30.83,30.83,19714.0,25.6256,25.6256,25.5675,25.5675,19714.0
2018-08-24 13:00:00,30.84,30.86,30.78,30.78,20591.0,25.5758,25.5924,25.5261,25.5261,20591.0
2018-08-24 13:30:00,30.79,30.86,30.72,30.82,107272.0,25.5343,25.5924,25.4763,25.5592,107272.0
2018-08-24 14:00:00,30.82,30.85,30.79,30.8,69233.0,25.5592,25.5841,25.5343,25.5426,69233.0
2018-08-24 14:30:00,30.8,30.87,30.79,30.83,164209.0,25.5426,25.6007,25.5343,25.5675,164209.0
2018-08-24 15:00:00,30.83,30.84,30.75,30.76,34505.0,25.5675,25.5758,25.5012,25.5095,34505.0
2018-08-24 15:30:00,30.76,30.77,30.66,30.7,111508.0,25.5095,25.5178,25.4265,25.4597,111508.0
2018-08-27 09:30:00,30.76,31.12,30.72,31.12,99726.0,25.5095,25.808,25.4763,25.808,99726.0
2018-08-27 10:00:00,31.13,31.32,31.11,31.21,194014.0,25.8163,25.9739,25.7997,25.8827,194014.0
2018-08-27 10:30:00,31.19,31.24,31.1,31.13,53780.0,25.8661,25.9075,25.7914,25.8163,53780.0
2018-08-27 11:00:00,31.15,31.17,30.97,31.02,58569.0,25.8329,25.8495,25.6836,25.7251,58569.0
2018-08-27 11:30:00,31.01,31.14,30.95,31.11,37672.0,25.7168,25.8246,25.667,25.7997,37672.0
2018-08-27 12:00:00,31.12,31.18,31.1,31.16,23616.0,25.808,25.8578,25.7914,25.8412,23616.0
2018-08-27 12:30:00,31.15,31.19,31.15,31.18,22617.0,25.8329,25.8661,25.8329,25.8578,22617.0
2018-08-27 13:00:00,31.17,31.2,31.14,31.18,65402.0,25.8495,25.8744,25.8246,25.8578,65402.0
2018-08-27 13:30:00,31.18,31.22,31.14,31.22,80613.0,25.8578,25.8909,25.8246,25.8909,80613.0
2018-08-27 14:00:00,31.22,31.4,31.22,31.38,79817.0,25.8909,26.0402,25.8909,26.0236,79817.0
2018-08-27 14:30:00,31.38,31.47,31.37,31.39,65445.0,26.0236,26.0983,26.0153,26.0319,65445.0
2018-08-27 15:00:00,31.38,31.38,31.24,31.27,123397.0,26.0236,26.0236,25.9075,25.9324,123397.0
2018-08-27 15:30:00,31.27,31.38,31.25,31.36,234484.0,25.9324,26.0236,25.9158,26.007,234484.0
2018-08-28 09:30:00,31.45,31.84,31.45,31.68,261223.0,26.0817,26.4051,26.0817,26.2724,261223.0
2018-08-28 10:00:00,31.69,32.0,31.64,31.89,365802.0,26.2807,26.5378,26.2393,26.4466,365802.0
2018-08-28 10:30:00,31.87,31.94,31.7,31.93,127469.0,26.43,26.488,26.289,26.4798,127469.0
2018-08-28 11:00:00,31.93,31.94,31.71,31.79,106891.0,26.4798,26.488,26.2973,26.3637,106891.0
2018-08-28 11:30:00,31.79,31.9,31.5,31.54,370684.0,26.3637,26.4549,26.1232,26.1563,370684.0
2018-08-28 12:00:00,31.54,31.65,31.52,31.61,74424.0,26.1563,26.2475,26.1397,26.2144,74424.0
2018-08-28 12:30:00,31.62,31.68,31.59,31.66,62642.0,26.2227,26.2724,26.1978,26.2558,62642.0
2018-08-28 13:00:00,31.65,31.68,31.55,31.56,80692.0,26.2475,26.2724,26.1646,26.1729,80692.0
2018-08-28 13:30:00,31.56,31.76,31.56,31.76,44202.0,26.1729,26.3388,26.1729,26.3388,44202.0
2018-08-28 14:00:00,31.76,31.8,31.71,31.77,56954.0,26.3388,26.3719,26.2973,26.3471,56954.0
2018-08-28 14:30:00,31.76,31.83,31.75,31.77,77855.0,26.3388,26.3968,26.3305,26.3471,77855.0
2018-08-28 15:00:00,31.77,31.78,31.7,31.78,49918.0,26.3471,26.3554,26.289,26.3554,49918.0
2018-08-28 15:30:00,31.78,31.8,31.53,31.57,316896.0,26.3554,26.3719,26.148,26.1812,316896.0
2018-08-29 09:30:00,31.5,31.58,30.92,31.18,65744.0,26.1232,26.1895,25.6422,25.8578,65744.0
2018-08-29 10:00:00,31.19,31.48,31.15,31.47,123139.0,25.8661,26.1066,25.8329,26.0983,123139.0
2018-08-29 10:30:00,31.48,31.58,31.44,31.58,158690.0,26.1066,26.1895,26.0734,26.1895,158690.0
2018-08-29 11:00:00,31.58,31.72,31.57,31.65,201207.0,26.1895,26.3056,26.1812,26.2475,201207.0
2018-08-29 11:30:00,31.65,31.81,31.64,31.71,117432.0,26.2475,26.3802,26.2393,26.2973,117432.0
2018-08-29 12:00:00,31.72,31.73,31.58,31.64,37669.0,26.3056,26.3139,26.1895,26.2393,37669.0
2018-08-29 12:30:00,31.64,31.78,31.58,31.69,92720.0,26.2393,26.3554,26.1895,26.2807,92720.0
2018-08-29 13:00:00,31.69,31.72,31.57,31.7,94576.0,26.2807,26.3056,26.1812,26.289,94576.0
2018-08-29 13:30:00,31.68,31.68,31.5,31.55,52666.0,26.2724,26.2724,26.1232,26.1646,52666.0
2018-08-29 14:00:00,31.54,31.59,31.48,31.53,51311.0,26.1563,26.1978,26.1066,26.148,51311.0
2018-08-29 14:30:00,31.52,31.55,31.49,31.52,40145.0,26.1397,26.1646,26.1149,26.1397,40145.0
2018-08-29 15:00:00,31.52,31.61,31.5,31.57,85463.0,26.1397,26.2144,26.1232,26.1812,85463.0
2018-08-29 15:30:00,31.56,31.62,31.51,31.56,322259.0,26.1729,26.2227,26.1314,26.1729,322259.0
2018-08-30 09:30:00,31.4,31.4,31.01,31.16,40448.0,26.0402,26.0402,25.7168,25.8412,40448.0
2018-08-30 10:00:00,31.15,31.24,31.08,31.1,42558.0,25.8329,25.9075,25.7748,25.7914,42558.0
2018-08-30 10:30:00,31.11,31.13,31.01,31.02,47499.0,25.7997,25.8163,25.7168,25.7251,47499.0
2018-08-30 11:00:00,31.02,31.08,30.85,30.87,58794.0,25.7251,25.7748,25.5841,25.6007,58794.0
2018-08-30 11:30:00,30.87,30.94,30.83,30.88,32827.0,25.6007,25.6587,25.5675,25.609,32827.0
2018-08-30 12:00:00,30.88,30.94,30.84,30.92,26465.0,25.609,25.6587,25.5758,25.6422,26465.0
2018-08-30 12:30:00,30.92,31.06,30.9,31.04,32370.0,25.6422,25.7583,25.6256,25.7417,32370.0
2018-08-30 13:00:00,31.03,31.08,31.0,31.01,24609.0,25.7334,25.7748,25.7085,25.7168,24609.0
2018-08-30 13:30:00,31.0,31.22,31.0,31.21,75694.0,25.7085,25.8909,25.7085,25.8827,75694.0
2018-08-30 14:00:00,31.22,31.35,31.0,31.01,122852.0,25.8909,25.9988,25.7085,25.7168,122852.0
2018-08-30 14:30:00,30.99,31.07,30.94,30.95,40765.0,25.7002,25.7666,25.6587,25.667,40765.0
2018-08-30 15:00:00,30.95,30.95,30.82,30.88,45874.0,25.667,25.667,25.5592,25.609,45874.0
2018-08-30 15:30:00,30.88,30.93,30.83,30.9,138622.0,25.609,25.6504,25.5675,25.6256,138622.0
2018-08-31 09:30:00,30.83,30.86,30.67,30.82,49403.0,25.5675,25.5924,25.4348,25.5592,49403.0
2018-08-31 10:00:00,30.82,31.01,30.82,30.94,56350.0,25.5592,25.7168,25.5592,25.6587,56350.0
2018-08-31 10:30:00,30.93,31.08,30.9,30.92,110630.0,25.6504,25.7748,25.6256,25.6422,110630.0
2018-08-31 11:00:00,30.91,30.95,30.76,30.79,66791.0,25.6339,25.667,25.5095,25.5343,66791.0
2018-08-31 11:30:00,30.79,30.85,30.74,30.74,60311.0,25.5343,25.5841,25.4929,25.4929,60311.0
2018-08-31 12:00:00,30.75,30.75,30.62,30.71,56315.0,25.5012,25.5012,25.3934,25.468,56315.0
2018-08-31 12:30:00,30.71,30.78,30.65,30.71,32756.0,25.468,25.5261,25.4182,25.468,32756.0
2018-08-31 13:00:00,30.71,30.78,30.69,30.76,22588.0,25.468,25.5261,25.4514,25.5095,22588.0
2018-08-31 13:30:00,30.75,30.75,30.71,30.74,38440.0,25.5012,25.5012,25.468,25.4929,38440.0
2018-08-31 14:00:00,30.74,30.75,30.68,30.68,43542.0,25.4929,25.5012,25.4431,25.4431,43542.0
2018-08-31 14:30:00,30.69,30.76,30.69,30.73,61722.0,25.4514,25.5095,25.4514,25.4846,61722.0
2018-08-31 15:00:00,30.73,30.74,30.69,30.7,55200.0,25.4846,25.4929,25.4514,25.4597,55200.0
2018-08-31 15:30:00,30.71,30.76,30.7,30.72,211869.0,25.468,25.5095,25.4597,25.4763,211869.0
2018-09-04 09:30:00,30.6,30.6,30.15,30.28,95190.0,25.3768,25.3768,25.0036,25.1114,95190.0
2018-09-04 10:00:00,30.3,30.6,30.23,30.44,89172.0,25.128,25.3768,25.0699,25.2441,89172.0
2018-09-04 10:30:00,30.43,30.44,30.33,30.4,28504.0,25.2358,25.2441,25.1529,25.2109,28504.0
2018-09-04 11:00:00,30.39,30.43,30.2,30.23,21190.0,25.2026,25.2358,25.0451,25.0699,21190.0
2018-09-04 11:30:00,30.23,30.31,30.2,30.27,25316.0,25.0699,25.1363,25.0451,25.1031,25316.0
2018-09-04 12:00:00,30.29,30.29,30.16,30.19,15207.0,25.1197,25.1197,25.0119,25.0368,15207.0
2018-09-04 12:30:00,30.2,30.24,30.16,30.17,23626.0,25.0451,25.0782,25.0119,25.0202,23626.0
2018-09-04 13:00:00,30.17,30.33,30.16,30.25,25258.0,25.0202,25.1529,25.0119,25.0865,25258.0
2018-09-04 13:30:00,30.25,30.29,30.22,30.27,39402.0,25.0865,25.1197,25.0616,25.1031,39402.0
2018-09-04 14:00:00,30.27,30.33,30.26,30.32,53154.0,25.1031,25.1529,25.0948,25.1446,53154.0
2018-09-04 14:30:00,30.31,30.38,30.3,30.33,35321.0,25.1363,25.1943,25.128,25.1529,35321.0
2018-09-04 15:00:00,30.34,30.34,30.27,30.29,38260.0,25.1612,25.1612,25.1031,25.1197,38260.0
2018-09-04 15:30:00,30.29,30.31,30.2,30.27,150985.0,25.1197,25.1363,25.0451,25.1031,150985.0
2018-09-05 09:30:00,30.23,30.35,29.95,30.21,73901.0,25.0699,25.1695,24.8377,25.0533,73901.0
2018-09-05 10:00:00,30.21,30.26,30.02,30.2,35840.0,25.0533,25.0948,24.8958,25.0451,35840.0
2018-09-05 10:30:00,30.19,30.3,30.12,30.28,56916.0,25.0368,25.128,24.9787,25.1114,56916.0
2018-09-05 11:00:00,30.29,30.55,30.26,30.41,50147.0,25.1197,25.3353,25.0948,25.2192,50147.0
2018-09-05 11:30:00,30.42,30.6,30.36,30.52,29308.0,25.2275,25.3768,25.1777,25.3104,29308.0
2018-09-05 12:00:00,30.51,30.59,30.49,30.51,77098.0,25.3021,25.3685,25.2856,25.3021,77098.0
2018-09-05 12:30:00,30.53,30.79,30.47,30.69,365171.0,25.3187,25.5343,25.269,25.4514,365171.0
2018-09-05 13:00:00,30.69,30.83,30.64,30.79,33605.0,25.4514,25.5675,25.4099,25.5343,33605.0
2018-09-05 13:30:00,30.8,30.83,30.66,30.74,28761.0,25.5426,25.5675,25.4265,25.4929,28761.0
2018-09-05 14:00:00,30.75,30.78,30.68,30.75,73808.0,25.5012,25.5261,25.4431,25.5012,73808.0
2018-09-05 14:30:00,30.75,30.79,30.68,30.77,49959.0,25.5012,25.5343,25.4431,25.5178,49959.0
2018-09-05 15:00:00,30.77,30.87,30.73,30.87,53179.0,25.5178,25.6007,25.4846,25.6007,53179.0
2018-09-05 15:30:00,30.87,30.97,30.84,30.95,324927.0,25.6007,25.6836,25.5758,25.667,324927.0
2018-09-06 09:30:00,31.07,31.86,31.07,31.81,390633.0,25.7666,26.4217,25.7666,26.3802,390633.0
2018-09-06 10:00:00,31.8,31.87,31.44,31.53,235761.0,26.3719,26.43,26.0734,26.148,235761.0
2018-09-06 10:30:00,31.52,31.54,31.34,31.46,79309.0,26.1397,26.1563,25.9905,26.09,79309.0
2018-09-06 11:00:00,31.46,31.47,31.2,31.28,110726.0,26.09,26.0983,25.8744,25.9407,110726.0
2018-09-06 11:30:00,31.29,31.38,31.29,31.35,77221.0,25.949,26.0236,25.949,25.9988,77221.0
2018-09-06 12:00:00,31.34,31.35,31.05,31.05,62906.0,25.9905,25.9988,25.75,25.75,62906.0
2018-09-06 12:30:00,31.06,31.15,30.93,30.94,67083.0,25.7583,25.8329,25.6504,25.6587,67083.0
2018-09-06 13:00:00,30.95,30.97,30.75,30.82,110435.0,25.667,25.6836,25.5012,25.5592,110435.0
2018-09-06 13:30:00,30.81,31.04,30.81,31.01,73094.0,25.5509,25.7417,25.5509,25.7168,73094.0
2018-09-06 14:00:00,31.01,31.1,31.0,31.05,79192.0,25.7168,25.7914,25.7085,25.75,79192.0
2018-09-06 14:30:00,31.06,31.1,31.03,31.08,72337.0,25.7583,25.7914,25.7334,25.7748,72337.0
2018-09-06 15:00:00,31.1,31.23,31.09,31.15,92621.0,25.7914,25.8992,25.7831,25.8329,92621.0
2018-09-06 15:30:00,31.15,31.17,31.08,31.12,323668.0,25.8329,25.8495,25.7748,25.808,323668.0
2018-09-07 09:30:00,30.86,30.86,30.24,30.73,101969.0,25.5924,25.5924,25.0782,25.4846,101969.0
2018-09-07 10:00:00,30.69,30.79,30.54,30.75,70354.0,25.4514,25.5343,25.327,25.5012,70354.0
2018-09-07 10:30:00,30.75,30.86,30.73,30.78,64936.0,25.5012,25.5924,25.4846,25.5261,64936.0
2018-09-07 11:00:00,30.77,30.78,30.67,30.73,24684.0,25.5178,25.5261,25.4348,25.4846,24684.0
2018-09-07 11:30:00,30.73,30.9,30.71,30.83,33022.0,25.4846,25.6256,25.468,25.5675,33022.0
2018-09-07 12:00:00,30.82,30.85,30.63,30.64,122829.0,25.5592,25.5841,25.4017,25.4099,122829.0
2018-09-07 12:30:00,30.64,30.67,30.55,30.64,32601.0,25.4099,25.4348,25.3353,25.4099,32601.0
2018-09-07 13:00:00,30.63,30.72,30.58,30.71,89722.0,25.4017,25.4763,25.3602,25.468,89722.0
2018-09-07 13:30:00,30.72,30.75,30.68,30.73,17733.0,25.4763,25.5012,25.4431,25.4846,17733.0
2018-09-07 14:00:00,30.73,30.88,30.73,30.87,26450.0,25.4846,25.609,25.4846,25.6007,26450.0
2018-09-07 14:30:00,30.87,30.88,30.79,30.86,31234.0,25.6007,25.609,25.5343,25.5924,31234.0
2018-09-07 15:00:00,30.86,30.88,30.81,30.88,30907.0,25.5924,25.609,25.5509,25.609,30907.0
2018-09-07 15:30:00,30.88,30.89,30.75,30.82,166468.0,25.609,25.6173,25.5012,25.5592,166468.0
2018-09-10 09:30:00,30.84,30.96,30.52,30.54,78327.0,25.5758,25.6753,25.3104,25.327,78327.0
2018-09-10 10:00:00,30.53,30.59,30.41,30.48,65925.0,25.3187,25.3685,25.2192,25.2773,65925.0
2018-09-10 10:30:00,30.49,30.58,30.37,30.38,40331.0,25.2856,25.3602,25.186,25.1943,40331.0
2018-09-10 11:00:00,30.37,30.51,30.3,30.39,74859.0,25.186,25.3021,25.128,25.2026,74859.0
2018-09-10 11:30:00,30.4,30.4,30.2,30.31,88643.0,25.2109,25.2109,25.0451,25.1363,88643.0
2018-09-10 12:00:00,30.29,30.38,30.26,30.29,41091.0,25.1197,25.1943,25.0948,25.1197,41091.0
2018-09-10 12:30:00,30.29,30.33,30.24,30.32,59108.0,25.1197,25.1529,25.0782,25.1446,59108.0
2018-09-10 13:00:00,30.32,30.34,30.26,30.28,52023.0,25.1446,25.1612,25.0948,25.1114,52023.0
2018-09-10 13:30:00,30.28,30.29,30.18,30.29,71609.0,25.1114,25.1197,25.0285,25.1197,71609.0
2018-09-10 14:00:00,30.29,30.43,30.26,30.43,47814.0,25.1197,25.2358,25.0948,25.2358,47814.0
2018-09-10 14:30:00,30.43,30.5,30.36,30.43,171597.0,25.2358,25.2938,25.1777,25.2358,171597.0
2018-09-10 15:00:00,30.43,30.45,30.25,30.25,54146.0,25.2358,25.2524,25.0865,25.0865,54146.0
2018-09-10 15:30:00,30.25,30.28,30.17,30.18,219871.0,25.0865,25.1114,25.0202,25.0285,219871.0
2018-09-11 09:30:00,29.88,29.92,29.34,29.38,140226.0,24.7797,24.8128,24.3319,24.365,140226.0
2018-09-11 10:00:00,29.38,29.69,29.35,29.67,173107.0,24.365,24.6221,24.3401,24.6055,173107.0
2018-09-11 10:30:00,29.67,29.71,29.52,29.71,103970.0,24.6055,24.6387,24.4811,24.6387,103970.0
2018-09-11 11:00:00,29.71,30.01,29.71,30.0,232228.0,24.6387,24.8875,24.6387,24.8792,232228.0
2018-09-11 11:30:00,30.0,30.09,29.96,30.05,129096.0,24.8792,24.9538,24.846,24.9207,129096.0
2018-09-11 12:00:00,30.08,30.25,30.08,30.19,83091.0,24.9455,25.0865,24.9455,25.0368,83091.0
2018-09-11 12:30:00,30.18,30.29,30.17,30.26,52679.0,25.0285,25.1197,25.0202,25.0948,52679.0
2018-09-11 13:00:00,30.27,30.28,30.13,30.16,44521.0,25.1031,25.1114,24.987,25.0119,44521.0
2018-09-11 13:30:00,30.16,30.16,29.98,30.01,41004.0,25.0119,25.0119,24.8626,24.8875,41004.0
2018-09-11 14:00:00,30.0,30.08,29.96,30.04,55540.0,24.8792,24.9455,24.846,24.9124,55540.0
2018-09-11 14:30:00,30.04,30.08,29.98,29.99,62194.0,24.9124,24.9455,24.8626,24.8709,62194.0
2018-09-11 15:00:00,30.0,30.1,29.99,30.07,95046.0,24.8792,24.9621,24.8709,24.9372,95046.0
2018-09-11 15:30:00,30.08,30.1,30.04,30.06,195126.0,24.9455,24.9621,24.9124,24.929,195126.0
2018-09-12 09:30:00,30.08,30.29,30.0,30.13,37678.0,24.9455,25.1197,24.8792,24.987,37678.0
2018-09-12 10:00:00,30.14,30.22,29.98,30.01,43887.0,24.9953,25.0616,24.8626,24.8875,43887.0
2018-09-12 10:30:00,30.03,30.1,29.98,29.98,33465.0,24.9041,24.9621,24.8626,24.8626,33465.0
2018-09-12 11:00:00,29.96,30.24,29.92,30.19,29194.0,24.846,25.0782,24.8128,25.0368,29194.0
2018-09-12 11:30:00,30.2,30.23,29.99,30.06,25989.0,25.0451,25.0699,24.8709,24.929,25989.0
2018-09-12 12:00:00,30.05,30.12,30.01,30.1,25733.0,24.9207,24.9787,24.8875,24.9621,25733.0
2018-09-12 12:30:00,30.1,30.14,30.05,30.11,30659.0,24.9621,24.9953,24.9207,24.9704,30659.0
2018-09-12 13:00:00,30.11,30.23,30.09,30.14,55797.0,24.9704,25.0699,24.9538,24.9953,55797.0
2018-09-12 13:30:00,30.12,30.14,30.03,30.04,31039.0,24.9787,24.9953,24.9041,24.9124,31039.0
2018-09-12 14:00:00,30.05,30.06,29.92,29.93,48172.0,24.9207,24.929,24.8128,24.8211,48172.0
2018-09-12 14:30:00,29.92,29.92,29.66,29.67,232345.0,24.8128,24.8128,24.5972,24.6055,232345.0
2018-09-12 15:00:00,29.66,29.71,29.57,29.58,228137.0,24.5972,24.6387,24.5226,24.5309,228137.0
2018-09-12 15:30:00,29.58,29.69,29.51,29.59,470121.0,24.5309,24.6221,24.4728,24.5392,470121.0
2018-09-13 09:30:00,29.74,29.94,29.61,29.65,113901.0,24.6636,24.8294,24.5558,24.5889,113901.0
2018-09-13 10:00:00,29.67,29.68,29.2,29.27,251413.0,24.6055,24.6138,24.2157,24.2738,251413.0
2018-09-13 10:30:00,29.27,29.36,29.19,29.28,576180.0,24.2738,24.3484,24.2075,24.2821,576180.0
2018-09-13 11:00:00,29.28,29.42,29.23,29.3,338257.0,24.2821,24.3982,24.2406,24.2987,338257.0
2018-09-13 11:30:00,29.3,29.41,29.19,29.39,110035.0,24.2987,24.3899,24.2075,24.3733,110035.0
2018-09-13 12:00:00,29.38,29.43,29.28,29.35,256258.0,24.365,24.4065,24.2821,24.3401,256258.0
2018-09-13 12:30:00,29.34,29.4,29.24,29.28,190528.0,24.3319,24.3816,24.2489,24.2821,190528.0
2018-09-13 13:00:00,29.28,29.43,29.25,29.34,225269.0,24.2821,24.4065,24.2572,24.3319,225269.0
2018-09-13 13:30:00,29.35,29.36,29.21,29.26,86936.0,24.3401,24.3484,24.224,24.2655,86936.0
2018-09-13 14:00:00,29.24,29.29,29.17,29.27,72383.0,24.2489,24.2904,24.1909,24.2738,72383.0
2018-09-13 14:30:00,29.27,29.35,29.22,29.29,187077.0,24.2738,24.3401,24.2323,24.2904,187077.0
2018-09-13 15:00:00,29.29,29.32,29.24,29.3,77622.0,24.2904,24.3153,24.2489,24.2987,77622.0
2018-09-13 15:30:00,29.3,29.31,29.13,29.18,617644.0,24.2987,24.307,24.1577,24.1992,617644.0
2018-09-14 09:30:00,29.2,29.34,28.87,29.13,622915.0,24.2157,24.3319,23.9421,24.1577,622915.0
2018-09-14 10:00:00,29.17,29.42,28.97,29.36,521332.0,24.1909,24.3982,24.025,24.3484,521332.0
2018-09-14 10:30:00,29.35,29.48,29.22,29.34,332009.0,24.3401,24.448,24.2323,24.3319,332009.0
2018-09-14 11:00:00,29.34,29.36,29.25,29.27,222513.0,24.3319,24.3484,24.2572,24.2738,222513.0
2018-09-14 11:30:00,29.28,29.38,29.26,29.32,224672.0,24.2821,24.365,24.2655,24.3153,224672.0
2018-09-14 12:00:00,29.32,29.33,29.0,29.08,167746.0,24.3153,24.3236,24.0499,24.1162,167746.0
2018-09-14 12:30:00,29.08,29.09,28.86,28.94,119913.0,24.1162,24.1245,23.9338,24.0001,119913.0
2018-09-14 13:00:00,28.93,29.06,28.8,29.05,357154.0,23.9918,24.0996,23.884,24.0914,357154.0
2018-09-14 13:30:00,29.05,29.07,28.98,29.03,94075.0,24.0914,24.1079,24.0333,24.0748,94075.0
2018-09-14 14:00:00,29.03,29.12,29.02,29.05,190790.0,24.0748,24.1494,24.0665,24.0914,190790.0
2018-09-14 14:30:00,29.05,29.13,29.03,29.09,124657.0,24.0914,24.1577,24.0748,24.1245,124657.0
2018-09-14 15:00:00,29.08,29.09,29.01,29.04,131901.0,24.1162,24.1245,24.0582,24.0831,131901.0
2018-09-14 15:30:00,29.04,29.04,28.91,28.92,469665.0,24.0831,24.0831,23.9752,23.9835,469665.0
2018-09-17 09:30:00,28.88,28.95,28.68,28.84,170485.0,23.9504,24.0084,23.7845,23.9172,170485.0
2018-09-17 10:00:00,28.86,29.33,28.81,29.26,604940.0,23.9338,24.3236,23.8923,24.2655,604940.0
2018-09-17 10:30:00,29.27,29.38,29.14,29.17,172255.0,24.2738,24.365,24.166,24.1909,172255.0
2018-09-17 11:00:00,29.15,29.23,29.04,29.05,94163.0,24.1743,24.2406,24.0831,24.0914,94163.0
2018-09-17 11:30:00,29.05,29.29,29.05,29.23,162124.0,24.0914,24.2904,24.0914,24.2406,162124.0
2018-09-17 12:00:00,29.23,29.25,29.0,29.01,102973.0,24.2406,24.2572,24.0499,24.0582,102973.0
2018-09-17 12:30:00,29.01,29.09,28.94,28.97,109331.0,24.0582,24.1245,24.0001,24.025,109331.0
2018-09-17 13:00:00,28.97,29.06,28.97,29.0,67052.0,24.025,24.0996,24.025,24.0499,67052.0
2018-09-17 13:30:00,28.99,29.12,28.97,29.07,76080.0,24.0416,24.1494,24.025,24.1079,76080.0
2018-09-17 14:00:00,29.07,29.07,28.95,28.98,73092.0,24.1079,24.1079,24.0084,24.0333,73092.0
2018-09-17 14:30:00,28.97,28.97,28.77,28.79,135812.0,24.025,24.025,23.8591,23.8757,135812.0
2018-09-17 15:00:00,28.79,28.81,28.58,28.59,150077.0,23.8757,23.8923,23.7016,23.7099,150077.0
2018-09-17 15:30:00,28.59,28.66,28.58,28.63,394998.0,23.7099,23.7679,23.7016,23.743,394998.0
2018-09-18 09:30:00,28.68,28.83,27.98,28.13,253401.0,23.7845,23.9089,23.204,23.3284,253401.0
2018-09-18 10:00:00,28.14,28.35,27.97,28.21,264419.0,23.3367,23.5108,23.1957,23.3947,264419.0
2018-09-18 10:30:00,28.2,28.23,28.07,28.21,207207.0,23.3864,23.4113,23.2786,23.3947,207207.0
2018-09-18 11:00:00,28.21,28.3,28.15,28.26,228717.0,23.3947,23.4694,23.345,23.4362,228717.0
2018-09-18 11:30:00,28.26,28.5,28.17,28.49,199437.0,23.4362,23.6352,23.3616,23.6269,199437.0
2018-09-18 12:00:00,28.49,28.57,28.33,28.35,76791.0,23.6269,23.6933,23.4943,23.5108,76791.0
2018-09-18 12:30:00,28.35,28.36,28.25,28.3,91831.0,23.5108,23.5191,23.4279,23.4694,91831.0
2018-09-18 13:00:00,28.31,28.4,28.31,28.33,62214.0,23.4777,23.5523,23.4777,23.4943,62214.0
2018-09-18 13:30:00,28.33,28.36,28.29,28.33,101461.0,23.4943,23.5191,23.4611,23.4943,101461.0
2018-09-18 14:00:00,28.33,28.33,28.19,28.19,147688.0,23.4943,23.4943,23.3781,23.3781,147688.0
2018-09-18 14:30:00,28.19,28.19,27.95,27.96,203783.0,23.3781,23.3781,23.1791,23.1874,203783.0
2018-09-18 15:00:00,27.96,28.02,27.9,27.95,284564.0,23.1874,23.2372,23.1376,23.1791,284564.0
2018-09-18 15:30:00,27.95,27.95,27.72,27.73,582036.0,23.1791,23.1791,22.9884,22.9967,582036.0
2018-09-19 09:30:00,27.56,28.11,27.17,28.08,538588.0,22.8557,23.3118,22.5323,23.2869,538588.0
2018-09-19 10:00:00,28.08,28.24,27.88,27.89,141054.0,23.2869,23.4196,23.1211,23.1294,141054.0
2018-09-19 10:30:00,27.9,28.02,27.86,27.87,120968.0,23.1376,23.2372,23.1045,23.1128,120968.0
2018-09-19 11:00:00,27.87,28.02,27.7,27.79,116206.0,23.1128,23.2372,22.9718,23.0464,116206.0
2018-09-19 11:30:00,27.79,27.87,27.76,27.77,75316.0,23.0464,23.1128,23.0215,23.0298,75316.0
2018-09-19 12:00:00,27.77,27.79,27.63,27.67,70019.0,23.0298,23.0464,22.9137,22.9469,70019.0
2018-09-19 12:30:00,27.65,27.79,27.64,27.78,114125.0,22.9303,23.0464,22.922,23.0381,114125.0
2018-09-19 13:00:00,27.78,27.79,27.64,27.65,60423.0,23.0381,23.0464,22.922,22.9303,60423.0
2018-09-19 13:30:00,27.65,27.7,27.56,27.6,67742.0,22.9303,22.9718,22.8557,22.8889,67742.0
2018-09-19 14:00:00,27.59,27.7,27.51,27.61,139053.0,22.8806,22.9718,22.8142,22.8972,139053.0
2018-09-19 14:30:00,27.61,27.67,27.57,27.65,189668.0,22.8972,22.9469,22.864,22.9303,189668.0
2018-09-19 15:00:00,27.65,27.65,27.55,27.62,278577.0,22.9303,22.9303,22.8474,22.9054,278577.0
2018-09-19 15:30:00,27.62,27.65,27.53,27.56,502796.0,22.9054,22.9303,22.8308,22.8557,502796.0
2018-09-20 09:30:00,27.65,28.26,27.49,28.17,346880.0,22.9303,23.4362,22.7976,23.3616,346880.0
2018-09-20 10:00:00,28.17,28.42,28.14,28.18,340325.0,23.3616,23.5689,23.3367,23.3699,340325.0
2018-09-20 10:30:00,28.18,28.43,28.11,28.34,158182.0,23.3699,23.5772,23.3118,23.5025,158182.0
2018-09-20 11:00:00,28.34,28.36,28.11,28.19,408448.0,23.5025,23.5191,23.3118,23.3781,408448.0
2018-09-20 11:30:00,28.19,28.23,27.99,28.17,286766.0,23.3781,23.4113,23.2123,23.3616,286766.0
2018-09-20 12:00:00,28.17,28.26,28.08,28.14,121510.0,23.3616,23.4362,23.2869,23.3367,121510.0
2018-09-20 12:30:00,28.14,28.23,28.07,28.21,91576.0,23.3367,23.4113,23.2786,23.3947,91576.0
2018-09-20 13:00:00,28.21,28.23,28.14,28.14,64373.0,23.3947,23.4113,23.3367,23.3367,64373.0
2018-09-20 13:30:00,28.13,28.16,28.06,28.1,78306.0,23.3284,23.3533,23.2703,23.3035,78306.0
2018-09-20 14:00:00,28.09,28.11,27.9,27.96,135366.0,23.2952,23.3118,23.1376,23.1874,135366.0
2018-09-20 14:30:00,27.96,27.99,27.88,27.94,189083.0,23.1874,23.2123,23.1211,23.1708,189083.0
2018-09-20 15:00:00,27.94,27.98,27.91,27.92,150586.0,23.1708,23.204,23.1459,23.1542,150586.0
2018-09-20 15:30:00,27.92,27.93,27.81,27.82,621487.0,23.1542,23.1625,23.063,23.0713,621487.0
2018-09-21 09:30:00,27.92,27.99,27.52,27.7,306212.0,23.1542,23.2123,22.8225,22.9718,306212.0
2018-09-21 10:00:00,27.7,27.76,27.46,27.55,106165.0,22.9718,23.0215,22.7728,22.8474,106165.0
2018-09-21 10:30:00,27.56,27.68,27.55,27.66,67172.0,22.8557,22.9552,22.8474,22.9386,67172.0
2018-09-21 11:00:00,27.64,27.9,27.63,27.86,68486.0,22.922,23.1376,22.9137,23.1045,68486.0
2018-09-21 11:30:00,27.87,28.01,27.85,27.93,109322.0,23.1128,23.2289,23.0962,23.1625,109322.0
2018-09-21 12:00:00,27.93,28.08,27.92,27.95,82580.0,23.1625,23.2869,23.1542,23.1791,82580.0
2018-09-21 12:30:00,27.95,27.96,27.85,27.88,68157.0,23.1791,23.1874,23.0962,23.1211,68157.0
2018-09-21 13:00:00,27.87,27.88,27.75,27.75,36270.0,23.1128,23.1211,23.0133,23.0133,36270.0
2018-09-21 13:30:00,27.75,27.77,27.7,27.7,55227.0,23.0133,23.0298,22.9718,22.9718,55227.0
2018-09-21 14:00:00,27.7,27.71,27.63,27.67,68067.0,22.9718,22.9801,22.9137,22.9469,68067.0
2018-09-21 14:30:00,27.67,27.73,27.65,27.71,79736.0,22.9469,22.9967,22.9303,22.9801,79736.0
2018-09-21 15:00:00,27.71,27.71,27.57,27.59,68764.0,22.9801,22.9801,22.864,22.8806,68764.0
2018-09-21 15:30:00,27.59,27.78,27.57,27.61,504938.0,22.8806,23.0381,22.864,22.8972,504938.0
2018-09-24 09:30:00,27.56,27.66,27.22,27.22,104464.0,22.8557,22.9386,22.5737,22.5737,104464.0
2018-09-24 10:00:00,27.21,27.36,27.18,27.31,80788.0,22.5654,22.6898,22.5405,22.6484,80788.0
2018-09-24 10:30:00,27.32,27.35,27.11,27.29,165333.0,22.6567,22.6815,22.4825,22.6318,165333.0
2018-09-24 11:00:00,27.3,27.43,27.26,27.37,274298.0,22.6401,22.7479,22.6069,22.6981,274298.0
2018-09-24 11:30:00,27.37,27.41,27.34,27.38,99468.0,22.6981,22.7313,22.6732,22.7064,99468.0
2018-09-24 12:00:00,27.38,27.38,27.27,27.34,63476.0,22.7064,22.7064,22.6152,22.6732,63476.0
2018-09-24 12:30:00,27.35,27.38,27.3,27.36,70505.0,22.6815,22.7064,22.6401,22.6898,70505.0
2018-09-24 13:00:00,27.36,27.46,27.34,27.45,94962.0,22.6898,22.7728,22.6732,22.7645,94962.0
2018-09-24 13:30:00,27.45,27.53,27.45,27.51,77113.0,22.7645,22.8308,22.7645,22.8142,77113.0
2018-09-24 14:00:00,27.52,27.57,27.45,27.48,97137.0,22.8225,22.864,22.7645,22.7893,97137.0
2018-09-24 14:30:00,27.48,27.54,27.45,27.51,89634.0,22.7893,22.8391,22.7645,22.8142,89634.0
2018-09-24 15:00:00,27.51,27.56,27.49,27.54,96112.0,22.8142,22.8557,22.7976,22.8391,96112.0
2018-09-24 15:30:00,27.54,27.63,27.53,27.59,279135.0,22.8391,22.9137,22.8308,22.8806,279135.0
2018-09-25 09:30:00,27.44,27.64,27.24,27.46,286979.0,22.7562,22.922,22.5903,22.7728,286979.0
2018-09-25 10:00:00,27.48,27.64,27.46,27.62,123239.0,22.7893,22.922,22.7728,22.9054,123239.0
2018-09-25 10:30:00,27.62,28.0,27.58,27.89,272067.0,22.9054,23.2206,22.8723,23.1294,272067.0
2018-09-25 11:00:00,27.9,27.92,27.7,27.72,107054.0,23.1376,23.1542,22.9718,22.9884,107054.0
2018-09-25 11:30:00,27.72,27.79,27.62,27.69,133246.0,22.9884,23.0464,22.9054,22.9635,133246.0
2018-09-25 12:00:00,27.69,27.81,27.69,27.75,57202.0,22.9635,23.063,22.9635,23.0133,57202.0
2018-09-25 12:30:00,27.75,27.76,27.63,27.67,97058.0,23.0133,23.0215,22.9137,22.9469,97058.0
2018-09-25 13:00:00,27.66,27.68,27.61,27.65,28555.0,22.9386,22.9552,22.8972,22.9303,28555.0
2018-09-25 13:30:00,27.65,27.7,27.59,27.63,47575.0,22.9303,22.9718,22.8806,22.9137,47575.0
2018-09-25 14:00:00,27.62,27.68,27.57,27.63,169844.0,22.9054,22.9552,22.864,22.9137,169844.0
2018-09-25 14:30:00,27.62,27.67,27.57,27.58,227822.0,22.9054,22.9469,22.864,22.8723,227822.0
2018-09-25 15:00:00,27.59,27.62,27.43,27.44,157920.0,22.8806,22.9054,22.7479,22.7562,157920.0
2018-09-25 15:30:00,27.44,27.46,27.38,27.38,488855.0,22.7562,22.7728,22.7064,22.7064,488855.0
2018-09-26 09:30:00,27.28,27.64,27.25,27.5,233870.0,22.6235,22.922,22.5986,22.8059,233870.0
2018-09-26 10:00:00,27.5,27.52,27.29,27.46,248852.0,22.8059,22.8225,22.6318,22.7728,248852.0
2018-09-26 10:30:00,27.45,27.55,27.31,27.36,110851.0,22.7645,22.8474,22.6484,22.6898,110851.0
2018-09-26 11:00:00,27.36,27.44,27.28,27.35,155746.0,22.6898,22.7562,22.6235,22.6815,155746.0
2018-09-26 11:30:00,27.34,27.37,27.21,27.28,101838.0,22.6732,22.6981,22.5654,22.6235,101838.0
2018-09-26 12:00:00,27.28,27.34,27.24,27.31,55489.0,22.6235,22.6732,22.5903,22.6484,55489.0
2018-09-26 12:30:00,27.3,27.37,27.26,27.34,129007.0,22.6401,22.6981,22.6069,22.6732,129007.0
2018-09-26 13:00:00,27.34,27.34,27.21,27.22,70544.0,22.6732,22.6732,22.5654,22.5737,70544.0
2018-09-26 13:30:00,27.22,27.31,27.22,27.29,66373.0,22.5737,22.6484,22.5737,22.6318,66373.0
2018-09-26 14:00:00,27.29,27.3,27.15,27.2,122416.0,22.6318,22.6401,22.5157,22.5571,122416.0
2018-09-26 14:30:00,27.2,27.23,27.06,27.13,101492.0,22.5571,22.582,22.441,22.4991,101492.0
2018-09-26 15:00:00,27.13,27.17,27.03,27.16,108949.0,22.4991,22.5323,22.4162,22.524,108949.0
2018-09-26 15:30:00,27.16,27.16,26.87,26.9,717527.0,22.524,22.524,22.2835,22.3083,717527.0
2018-09-27 09:30:00,26.82,26.83,26.39,26.43,174227.0,22.242,22.2503,21.8854,21.9186,174227.0
2018-09-27 10:00:00,26.44,26.64,26.35,26.59,335626.0,21.9269,22.0927,21.8522,22.0513,335626.0
2018-09-27 10:30:00,26.6,26.62,26.49,26.54,225367.0,22.0596,22.0761,21.9683,22.0098,225367.0
2018-09-27 11:00:00,26.54,26.69,26.53,26.65,124204.0,22.0098,22.1342,22.0015,22.101,124204.0
2018-09-27 11:30:00,26.65,26.69,26.55,26.62,147767.0,22.101,22.1342,22.0181,22.0761,147767.0
2018-09-27 12:00:00,26.62,26.66,26.54,26.56,215019.0,22.0761,22.1093,22.0098,22.0264,215019.0
2018-09-27 12:30:00,26.55,26.6,26.53,26.58,114330.0,22.0181,22.0596,22.0015,22.043,114330.0
2018-09-27 13:00:00,26.58,26.59,26.51,26.55,73495.0,22.043,22.0513,21.9849,22.0181,73495.0
2018-09-27 13:30:00,26.55,26.55,26.46,26.48,60701.0,22.0181,22.0181,21.9434,21.96,60701.0
2018-09-27 14:00:00,26.48,26.5,26.41,26.42,75335.0,21.96,21.9766,21.902,21.9103,75335.0
2018-09-27 14:30:00,26.42,26.43,26.33,26.35,105656.0,21.9103,21.9186,21.8356,21.8522,105656.0
2018-09-27 15:00:00,26.35,26.46,26.33,26.46,197006.0,21.8522,21.9434,21.8356,21.9434,197006.0
2018-09-27 15:30:00,26.46,26.48,26.38,26.45,393681.0,21.9434,21.96,21.8771,21.9352,393681.0
2018-09-28 09:30:00,26.28,26.33,25.67,26.03,452271.0,21.7942,21.8356,21.2883,21.5868,452271.0
2018-09-28 10:00:00,26.04,26.08,25.89,26.05,560086.0,21.5951,21.6283,21.4707,21.6034,560086.0
2018-09-28 10:30:00,26.05,26.25,26.0,26.11,1009274.0,21.6034,21.7693,21.562,21.6532,1009274.0
2018-09-28 11:00:00,26.11,26.15,25.99,26.02,315078.0,21.6532,21.6864,21.5537,21.5786,315078.0
2018-09-28 11:30:00,26.02,26.07,25.96,25.97,215358.0,21.5786,21.62,21.5288,21.5371,215358.0
2018-09-28 12:00:00,25.97,26.03,25.96,25.97,129836.0,21.5371,21.5868,21.5288,21.5371,129836.0
2018-09-28 12:30:00,25.98,26.0,25.88,25.95,63089.0,21.5454,21.562,21.4625,21.5205,63089.0
2018-09-28 13:00:00,25.95,26.0,25.89,25.94,207626.0,21.5205,21.562,21.4707,21.5122,207626.0
2018-09-28 13:30:00,25.94,26.03,25.93,26.01,536179.0,21.5122,21.5868,21.5039,21.5703,536179.0
2018-09-28 14:00:00,26.01,26.03,25.9,25.93,148654.0,21.5703,21.5868,21.479,21.5039,148654.0
2018-09-28 14:30:00,25.93,25.94,25.85,25.85,97703.0,21.5039,21.5122,21.4376,21.4376,97703.0
2018-09-28 15:00:00,25.86,25.87,25.78,25.86,125149.0,21.4459,21.4542,21.3795,21.4459,125149.0
2018-09-28 15:30:00,25.87,25.87,25.64,25.67,463566.0,21.4542,21.4542,21.2634,21.2883,463566.0
2018-10-01 09:30:00,25.85,25.94,25.8,25.88,166193.0,21.4376,21.5122,21.3961,21.4625,166193.0
2018-10-01 10:00:00,25.89,26.01,25.82,25.83,235305.0,21.4707,21.5703,21.4127,21.421,235305.0
2018-10-01 10:30:00,25.83,25.86,25.64,25.64,111616.0,21.421,21.4459,21.2634,21.2634,111616.0
2018-10-01 11:00:00,25.64,25.72,25.57,25.66,212719.0,21.2634,21.3298,21.2054,21.28,212719.0
2018-10-01 11:30:00,25.65,25.7,25.6,25.67,201057.0,21.2717,21.3132,21.2302,21.2883,201057.0
2018-10-01 12:00:00,25.67,25.69,25.57,25.57,117398.0,21.2883,21.3049,21.2054,21.2054,117398.0
2018-10-01 12:30:00,25.57,25.6,25.46,25.47,77588.0,21.2054,21.2302,21.1141,21.1224,77588.0
2018-10-01 13:00:00,25.47,25.55,25.47,25.53,90619.0,21.1224,21.1888,21.1224,21.1722,90619.0
2018-10-01 13:30:00,25.52,25.55,25.38,25.39,116341.0,21.1639,21.1888,21.0478,21.0561,116341.0
2018-10-01 14:00:00,25.4,25.4,25.3,25.36,265869.0,21.0644,21.0644,20.9815,21.0312,265869.0
2018-10-01 14:30:00,25.37,25.62,25.36,25.6,217407.0,21.0395,21.2468,21.0312,21.2302,217407.0
2018-10-01 15:00:00,25.6,25.62,25.44,25.49,214876.0,21.2302,21.2468,21.0976,21.139,214876.0
2018-10-01 15:30:00,25.49,25.49,25.36,25.4,550300.0,21.139,21.139,21.0312,21.0644,550300.0
2018-10-02 09:30:00,25.49,25.94,25.39,25.76,392591.0,21.139,21.5122,21.0561,21.3629,392591.0
2018-10-02 10:00:00,25.76,25.76,25.53,25.68,134845.0,21.3629,21.3629,21.1722,21.2966,134845.0
2018-10-02 10:30:00,25.69,25.7,25.39,25.58,184001.0,21.3049,21.3132,21.0561,21.2137,184001.0
2018-10-02 11:00:00,25.58,25.62,25.51,25.56,75688.0,21.2137,21.2468,21.1556,21.1971,75688.0
2018-10-02 11:30:00,25.54,25.69,25.54,25.67,109387.0,21.1805,21.3049,21.1805,21.2883,109387.0
2018-10-02 12:00:00,25.66,25.66,25.53,25.55,53037.0,21.28,21.28,21.1722,21.1888,53037.0
2018-10-02 12:30:00,25.54,25.56,25.44,25.48,52006.0,21.1805,21.1971,21.0976,21.1307,52006.0
2018-10-02 13:00:00,25.48,25.53,25.47,25.47,39933.0,21.1307,21.1722,21.1224,21.1224,39933.0
2018-10-02 13:30:00,25.46,25.49,25.44,25.46,29048.0,21.1141,21.139,21.0976,21.1141,29048.0
2018-10-02 14:00:00,25.46,25.51,25.45,25.48,45101.0,21.1141,21.1556,21.1058,21.1307,45101.0
2018-10-02 14:30:00,25.47,25.48,25.42,25.44,74658.0,21.1224,21.1307,21.081,21.0976,74658.0
2018-10-02 15:00:00,25.43,25.47,25.38,25.43,79071.0,21.0893,21.1224,21.0478,21.0893,79071.0
2018-10-02 15:30:00,25.43,25.44,25.34,25.37,352582.0,21.0893,21.0976,21.0146,21.0395,352582.0
2018-10-03 09:30:00,24.7,24.97,24.4,24.57,782201.0,20.4839,20.7078,20.2351,20.3761,782201.0
2018-10-03 10:00:00,24.58,24.95,24.57,24.85,1438791.0,20.3844,20.6912,20.3761,20.6083,1438791.0
2018-10-03 10:30:00,24.84,25.04,24.78,24.94,943943.0,20.6,20.7658,20.5502,20.6829,943943.0
2018-10-03 11:00:00,24.94,25.0,24.82,24.89,760284.0,20.6829,20.7327,20.5834,20.6414,760284.0
2018-10-03 11:30:00,24.89,25.03,24.81,24.94,312693.0,20.6414,20.7575,20.5751,20.6829,312693.0
2018-10-03 12:00:00,24.95,25.08,24.9,25.03,422484.0,20.6912,20.799,20.6497,20.7575,422484.0
2018-10-03 12:30:00,25.03,25.25,25.02,25.25,287430.0,20.7575,20.94,20.7492,20.94,287430.0
2018-10-03 13:00:00,25.25,25.33,25.18,25.28,231639.0,20.94,21.0063,20.8819,20.9649,231639.0
2018-10-03 13:30:00,25.28,25.4,25.28,25.33,169104.0,20.9649,21.0644,20.9649,21.0063,169104.0
2018-10-03 14:00:00,25.33,25.35,25.25,25.33,100087.0,21.0063,21.0229,20.94,21.0063,100087.0
2018-10-03 14:30:00,25.34,25.34,24.95,24.96,119384.0,21.0146,21.0146,20.6912,20.6995,119384.0
2018-10-03 15:00:00,24.97,24.98,24.88,24.91,259835.0,20.7078,20.7161,20.6331,20.658,259835.0
2018-10-03 15:30:00,24.91,24.94,24.83,24.89,564005.0,20.658,20.6829,20.5917,20.6414,564005.0
2018-10-04 09:30:00,24.92,25.34,24.85,25.3,348389.0,20.6663,21.0146,20.6083,20.9815,348389.0
2018-10-04 10:00:00,25.3,25.7,25.3,25.44,502689.0,20.9815,21.3132,20.9815,21.0976,502689.0
2018-10-04 10:30:00,25.42,25.64,25.24,25.49,266044.0,21.081,21.2634,20.9317,21.139,266044.0
2018-10-04 11:00:00,25.5,25.58,25.45,25.51,159246.0,21.1473,21.2137,21.1058,21.1556,159246.0
2018-10-04 11:30:00,25.52,25.58,25.4,25.4,76552.0,21.1639,21.2137,21.0644,21.0644,76552.0
2018-10-04 12:00:00,25.42,25.44,25.34,25.4,122569.0,21.081,21.0976,21.0146,21.0644,122569.0
2018-10-04 12:30:00,25.39,25.46,25.32,25.33,69727.0,21.0561,21.1141,20.998,21.0063,69727.0
2018-10-04 13:00:00,25.33,25.38,25.22,25.29,64777.0,21.0063,21.0478,20.9151,20.9732,64777.0
2018-10-04 13:30:00,25.29,25.29,25.14,25.16,84372.0,20.9732,20.9732,20.8488,20.8653,84372.0
2018-10-04 14:00:00,25.16,25.16,24.99,25.03,89085.0,20.8653,20.8653,20.7244,20.7575,89085.0
2018-10-04 14:30:00,25.03,25.12,24.97,25.09,105757.0,20.7575,20.8322,20.7078,20.8073,105757.0
2018-10-04 15:00:00,25.09,25.12,25.01,25.02,127023.0,20.8073,20.8322,20.741,20.7492,127023.0
2018-10-04 15:30:00,25.01,25.05,24.94,24.96,310625.0,20.741,20.7741,20.6829,20.6995,310625.0
2018-10-05 09:30:00,24.92,25.24,24.87,25.22,166731.0,20.6663,20.9317,20.6249,20.9151,166731.0
2018-10-05 10:00:00,25.22,25.29,25.14,25.18,184418.0,20.9151,20.9732,20.8488,20.8819,184418.0
2018-10-05 10:30:00,25.18,25.22,25.1,25.16,111224.0,20.8819,20.9151,20.8156,20.8653,111224.0
2018-10-05 11:00:00,25.15,25.19,25.07,25.07,121535.0,20.8571,20.8902,20.7907,20.7907,121535.0
2018-10-05 11:30:00,25.07,25.13,24.96,24.96,149194.0,20.7907,20.8405,20.6995,20.6995,149194.0
2018-10-05 12:00:00,24.97,25.01,24.85,24.86,139016.0,20.7078,20.741,20.6083,20.6166,139016.0
2018-10-05 12:30:00,24.86,24.86,24.73,24.76,69808.0,20.6166,20.6166,20.5087,20.5336,69808.0
2018-10-05 13:00:00,24.77,24.81,24.74,24.78,77605.0,20.5419,20.5751,20.517,20.5502,77605.0
2018-10-05 13:30:00,24.77,24.94,24.76,24.88,88596.0,20.5419,20.6829,20.5336,20.6331,88596.0
2018-10-05 14:00:00,24.87,24.96,24.85,24.9,117177.0,20.6249,20.6995,20.6083,20.6497,117177.0
2018-10-05 14:30:00,24.9,24.94,24.88,24.9,77812.0,20.6497,20.6829,20.6331,20.6497,77812.0
2018-10-05 15:00:00,24.9,24.95,24.84,24.85,96020.0,20.6497,20.6912,20.6,20.6083,96020.0
2018-10-05 15:30:00,24.85,24.86,24.75,24.77,327953.0,20.6083,20.6166,20.5253,20.5419,327953.0
2018-10-08 09:30:00,24.57,25.56,24.57,25.27,658111.0,20.3761,21.1971,20.3761,20.9566,658111.0
2018-10-08 10:00:00,25.26,25.5,25.22,25.39,326020.0,20.9483,21.1473,20.9151,21.0561,326020.0
2018-10-08 10:30:00,25.39,25.47,25.34,25.41,279340.0,21.0561,21.1224,21.0146,21.0727,279340.0
2018-10-08 11:00:00,25.41,25.41,25.24,25.25,198409.0,21.0727,21.0727,20.9317,20.94,198409.0
2018-10-08 11:30:00,25.26,25.26,25.15,25.19,176386.0,20.9483,20.9483,20.8571,20.8902,176386.0
2018-10-08 12:00:00,25.19,25.28,25.18,25.25,95933.0,20.8902,20.9649,20.8819,20.94,95933.0
2018-10-08 12:30:00,25.24,25.24,25.06,25.06,132031.0,20.9317,20.9317,20.7824,20.7824,132031.0
2018-10-08 13:00:00,25.06,25.13,25.05,25.13,51741.0,20.7824,20.8405,20.7741,20.8405,51741.0
2018-10-08 13:30:00,25.13,25.18,25.12,25.16,45104.0,20.8405,20.8819,20.8322,20.8653,45104.0
2018-10-08 14:00:00,25.16,25.26,25.15,25.26,145629.0,20.8653,20.9483,20.8571,20.9483,145629.0
2018-10-08 14:30:00,25.26,25.34,25.25,25.3,106720.0,20.9483,21.0146,20.94,20.9815,106720.0
2018-10-08 15:00:00,25.29,25.32,25.23,25.25,82564.0,20.9732,20.998,20.9234,20.94,82564.0
2018-10-08 15:30:00,25.26,25.29,25.16,25.19,353715.0,20.9483,20.9732,20.8653,20.8902,353715.0
2018-10-09 09:30:00,25.09,25.13,24.75,25.07,138477.0,20.8073,20.8405,20.5253,20.7907,138477.0
2018-10-09 10:00:00,25.08,25.13,24.94,25.05,106398.0,20.799,20.8405,20.6829,20.7741,106398.0
2018-10-09 10:30:00,25.05,25.1,24.93,24.93,82804.0,20.7741,20.8156,20.6746,20.6746,82804.0
2018-10-09 11:00:00,24.94,24.95,24.81,24.86,56880.0,20.6829,20.6912,20.5751,20.6166,56880.0
2018-10-09 11:30:00,24.87,24.9,24.67,24.71,56031.0,20.6249,20.6497,20.459,20.4922,56031.0
2018-10-09 12:00:00,24.71,24.75,24.59,24.62,85093.0,20.4922,20.5253,20.3926,20.4175,85093.0
2018-10-09 12:30:00,24.62,24.63,24.46,24.48,102814.0,20.4175,20.4258,20.2848,20.3014,102814.0
2018-10-09 13:00:00,24.48,24.5,24.4,24.49,150106.0,20.3014,20.318,20.2351,20.3097,150106.0
2018-10-09 13:30:00,24.49,24.5,24.41,24.49,124593.0,20.3097,20.318,20.2434,20.3097,124593.0
2018-10-09 14:00:00,24.49,24.49,24.36,24.36,138427.0,20.3097,20.3097,20.2019,20.2019,138427.0
2018-10-09 14:30:00,24.36,24.36,24.26,24.3,114986.0,20.2019,20.2019,20.119,20.1521,114986.0
2018-10-09 15:00:00,24.31,24.34,24.12,24.16,86219.0,20.1604,20.1853,20.0029,20.036,86219.0
2018-10-09 15:30:00,24.15,24.17,24.01,24.08,547716.0,20.0278,20.0443,19.9116,19.9697,547716.0
2018-10-10 09:30:00,24.48,24.48,23.61,23.62,249470.0,20.3014,20.3014,19.5799,19.5882,249470.0
2018-10-10 10:00:00,23.62,23.91,23.54,23.88,227797.0,19.5882,19.8287,19.5219,19.8038,227797.0
2018-10-10 10:30:00,23.88,23.95,23.74,23.84,158109.0,19.8038,19.8619,19.6877,19.7707,158109.0
2018-10-10 11:00:00,23.83,23.87,23.66,23.78,162427.0,19.7624,19.7955,19.6214,19.7209,162427.0
2018-10-10 11:30:00,23.78,24.02,23.73,23.98,127731.0,19.7209,19.9199,19.6794,19.8868,127731.0
2018-10-10 12:00:00,23.98,23.99,23.73,23.73,188453.0,19.8868,19.8951,19.6794,19.6794,188453.0
2018-10-10 12:30:00,23.73,23.82,23.67,23.77,174655.0,19.6794,19.7541,19.6297,19.7126,174655.0
2018-10-10 13:00:00,23.77,23.88,23.64,23.81,165074.0,19.7126,19.8038,19.6048,19.7458,165074.0
2018-10-10 13:30:00,23.8,23.84,23.7,23.77,170352.0,19.7375,19.7707,19.6546,19.7126,170352.0
2018-10-10 14:00:00,23.77,23.78,23.61,23.69,235232.0,19.7126,19.7209,19.5799,19.6463,235232.0
2018-10-10 14:30:00,23.7,23.73,23.49,23.59,385003.0,19.6546,19.6794,19.4804,19.5633,385003.0
2018-10-10 15:00:00,23.58,23.59,23.43,23.57,155433.0,19.555,19.5633,19.4306,19.5468,155433.0
2018-10-10 15:30:00,23.57,23.58,23.39,23.41,448262.0,19.5468,19.555,19.3975,19.4141,448262.0
2018-10-11 09:30:00,23.41,23.89,23.15,23.84,275255.0,19.4141,19.8121,19.1984,19.7707,275255.0
2018-10-11 10:00:00,23.83,23.88,23.65,23.69,435462.0,19.7624,19.8038,19.6131,19.6463,435462.0
2018-10-11 10:30:00,23.68,23.82,23.67,23.7,198388.0,19.638,19.7541,19.6297,19.6546,198388.0
2018-10-11 11:00:00,23.7,23.72,23.6,23.68,332896.0,19.6546,19.6711,19.5716,19.638,332896.0
2018-10-11 11:30:00,23.69,23.88,23.58,23.86,191298.0,19.6463,19.8038,19.555,19.7873,191298.0
2018-10-11 12:00:00,23.86,23.98,23.79,23.88,168726.0,19.7873,19.8868,19.7292,19.8038,168726.0
2018-10-11 12:30:00,23.86,23.89,23.78,23.84,133453.0,19.7873,19.8121,19.7209,19.7707,133453.0
2018-10-11 13:00:00,23.84,23.84,23.7,23.78,133122.0,19.7707,19.7707,19.6546,19.7209,133122.0
2018-10-11 13:30:00,23.78,23.8,23.66,23.72,183394.0,19.7209,19.7375,19.6214,19.6711,183394.0
2018-10-11 14:00:00,23.73,23.74,23.62,23.65,302352.0,19.6794,19.6877,19.5882,19.6131,302352.0
2018-10-11 14:30:00,23.65,23.71,23.47,23.6,275654.0,19.6131,19.6629,19.4638,19.5716,275654.0
2018-10-11 15:00:00,23.58,23.78,23.53,23.73,133174.0,19.555,19.7209,19.5136,19.6794,133174.0
2018-10-11 15:30:00,23.71,23.73,23.44,23.44,333550.0,19.6629,19.6794,19.4389,19.4389,333550.0
2018-10-12 09:30:00,23.93,24.14,23.81,24.13,169276.0,19.8453,20.0195,19.7458,20.0112,169276.0
2018-10-12 10:00:00,24.12,24.16,23.99,24.08,339404.0,20.0029,20.036,19.8951,19.9697,339404.0
2018-10-12 10:30:00,24.08,24.26,24.02,24.16,135519.0,19.9697,20.119,19.9199,20.036,135519.0
2018-10-12 11:00:00,24.16,24.16,23.93,23.95,99572.0,20.036,20.036,19.8453,19.8619,99572.0
2018-10-12 11:30:00,23.95,24.0,23.85,23.89,165756.0,19.8619,19.9034,19.779,19.8121,165756.0
2018-10-12 12:00:00,23.88,23.9,23.84,23.88,178645.0,19.8038,19.8204,19.7707,19.8038,178645.0
2018-10-12 12:30:00,23.87,23.89,23.61,23.63,239885.0,19.7955,19.8121,19.5799,19.5965,239885.0
2018-10-12 13:00:00,23.63,23.72,23.55,23.67,87441.0,19.5965,19.6711,19.5302,19.6297,87441.0
2018-10-12 13:30:00,23.67,23.73,23.58,23.7,59315.0,19.6297,19.6794,19.555,19.6546,59315.0
2018-10-12 14:00:00,23.71,23.72,23.52,23.6,82804.0,19.6629,19.6711,19.5053,19.5716,82804.0
2018-10-12 14:30:00,23.59,23.61,23.43,23.61,72849.0,19.5633,19.5799,19.4306,19.5799,72849.0
2018-10-12 15:00:00,23.61,23.73,23.58,23.71,71292.0,19.5799,19.6794,19.555,19.6629,71292.0
2018-10-12 15:30:00,23.71,23.72,23.62,23.65,227770.0,19.6629,19.6711,19.5882,19.6131,227770.0
2018-10-15 09:30:00,23.51,23.79,23.51,23.53,113327.0,19.497,19.7292,19.497,19.5136,113327.0
2018-10-15 10:00:00,23.53,23.53,23.23,23.4,123440.0,19.5136,19.5136,19.2648,19.4058,123440.0
2018-10-15 10:30:00,23.4,23.4,23.15,23.16,103963.0,19.4058,19.4058,19.1984,19.2067,103963.0
2018-10-15 11:00:00,23.16,23.42,23.16,23.37,73038.0,19.2067,19.4224,19.2067,19.3809,73038.0
2018-10-15 11:30:00,23.38,23.4,23.21,23.21,61671.0,19.3892,19.4058,19.2482,19.2482,61671.0
2018-10-15 12:00:00,23.21,23.32,23.18,23.31,39631.0,19.2482,19.3394,19.2233,19.3311,39631.0
2018-10-15 12:30:00,23.29,23.32,23.23,23.3,38197.0,19.3145,19.3394,19.2648,19.3228,38197.0
2018-10-15 13:00:00,23.3,23.33,23.2,23.24,33404.0,19.3228,19.3477,19.2399,19.2731,33404.0
2018-10-15 13:30:00,23.23,23.31,23.23,23.28,41983.0,19.2648,19.3311,19.2648,19.3063,41983.0
2018-10-15 14:00:00,23.29,23.3,23.2,23.24,67368.0,19.3145,19.3228,19.2399,19.2731,67368.0
2018-10-15 14:30:00,23.23,23.44,23.22,23.4,97621.0,19.2648,19.4389,19.2565,19.4058,97621.0
2018-10-15 15:00:00,23.4,23.4,23.3,23.3,100774.0,19.4058,19.4058,19.3228,19.3228,100774.0
2018-10-15 15:30:00,23.3,23.33,23.2,23.21,266151.0,19.3228,19.3477,19.2399,19.2482,266151.0
2018-10-16 09:30:00,23.31,23.31,23.05,23.2,145900.0,19.3311,19.3311,19.1155,19.2399,145900.0
2018-10-16 10:00:00,23.2,23.37,23.16,23.35,162188.0,19.2399,19.3809,19.2067,19.3643,162188.0
2018-10-16 10:30:00,23.34,23.51,23.34,23.51,70465.0,19.356,19.497,19.356,19.497,70465.0
2018-10-16 11:00:00,23.51,23.53,23.42,23.5,82791.0,19.497,19.5136,19.4224,19.4887,82791.0
2018-10-16 11:30:00,23.5,23.54,23.36,23.44,136105.0,19.4887,19.5219,19.3726,19.4389,136105.0
2018-10-16 12:00:00,23.43,23.52,23.4,23.42,57719.0,19.4306,19.5053,19.4058,19.4224,57719.0
2018-10-16 12:30:00,23.43,23.47,23.41,23.43,38783.0,19.4306,19.4638,19.4141,19.4306,38783.0
2018-10-16 13:00:00,23.44,23.45,23.38,23.39,51162.0,19.4389,19.4472,19.3892,19.3975,51162.0
2018-10-16 13:30:00,23.39,23.53,23.39,23.53,95995.0,19.3975,19.5136,19.3975,19.5136,95995.0
2018-10-16 14:00:00,23.52,23.57,23.51,23.57,85295.0,19.5053,19.5468,19.497,19.5468,85295.0
2018-10-16 14:30:00,23.57,23.63,23.49,23.49,94764.0,19.5468,19.5965,19.4804,19.4804,94764.0
2018-10-16 15:00:00,23.48,23.49,23.32,23.35,217876.0,19.4721,19.4804,19.3394,19.3643,217876.0
2018-10-16 15:30:00,23.34,23.49,23.33,23.4,487086.0,19.356,19.4804,19.3477,19.4058,487086.0
2018-10-17 09:30:00,23.37,23.37,23.21,23.23,51982.0,19.3809,19.3809,19.2482,19.2648,51982.0
2018-10-17 10:00:00,23.21,23.31,23.16,23.26,37550.0,19.2482,19.3311,19.2067,19.2897,37550.0
2018-10-17 10:30:00,23.25,23.25,22.9,23.03,65936.0,19.2814,19.2814,18.9911,19.0989,65936.0
2018-10-17 11:00:00,23.02,23.1,22.98,23.09,146828.0,19.0906,19.157,19.0575,19.1487,146828.0
2018-10-17 11:30:00,23.08,23.14,23.02,23.12,66328.0,19.1404,19.1902,19.0906,19.1736,66328.0
2018-10-17 12:00:00,23.14,23.3,23.12,23.25,83592.0,19.1902,19.3228,19.1736,19.2814,83592.0
2018-10-17 12:30:00,23.25,23.35,23.22,23.34,69274.0,19.2814,19.3643,19.2565,19.356,69274.0
2018-10-17 13:00:00,23.33,23.41,23.31,23.35,92168.0,19.3477,19.4141,19.3311,19.3643,92168.0
2018-10-17 13:30:00,23.36,23.36,23.24,23.24,163852.0,19.3726,19.3726,19.2731,19.2731,163852.0
2018-10-17 14:00:00,23.24,23.25,23.09,23.15,81858.0,19.2731,19.2814,19.1487,19.1984,81858.0
2018-10-17 14:30:00,23.14,23.22,23.11,23.17,102267.0,19.1902,19.2565,19.1653,19.215,102267.0
2018-10-17 15:00:00,23.16,23.19,23.12,23.14,157038.0,19.2067,19.2316,19.1736,19.1902,157038.0
2018-10-17 15:30:00,23.14,23.16,22.97,22.98,585384.0,19.1902,19.2067,19.0492,19.0575,585384.0
2018-10-18 09:30:00,22.8,22.98,22.68,22.84,95276.0,18.9082,19.0575,18.8087,18.9414,95276.0
2018-10-18 10:00:00,22.87,23.08,22.84,23.07,57708.0,18.9662,19.1404,18.9414,19.1321,57708.0
2018-10-18 10:30:00,23.09,23.22,23.08,23.17,75348.0,19.1487,19.2565,19.1404,19.215,75348.0
2018-10-18 11:00:00,23.17,23.18,23.02,23.03,81545.0,19.215,19.2233,19.0906,19.0989,81545.0
2018-10-18 11:30:00,23.03,23.04,22.81,22.89,94397.0,19.0989,19.1072,18.9165,18.9828,94397.0
2018-10-18 12:00:00,22.89,22.95,22.84,22.92,78204.0,18.9828,19.0326,18.9414,19.0077,78204.0
2018-10-18 12:30:00,22.9,22.92,22.82,22.82,50323.0,18.9911,19.0077,18.9248,18.9248,50323.0
2018-10-18 13:00:00,22.82,22.85,22.66,22.68,50130.0,18.9248,18.9497,18.7921,18.8087,50130.0
2018-10-18 13:30:00,22.68,22.69,22.51,22.62,61935.0,18.8087,18.817,18.6677,18.7589,61935.0
2018-10-18 14:00:00,22.6,22.71,22.59,22.64,57471.0,18.7423,18.8335,18.734,18.7755,57471.0
2018-10-18 14:30:00,22.64,22.72,22.61,22.62,53184.0,18.7755,18.8418,18.7506,18.7589,53184.0
2018-10-18 15:00:00,22.62,22.63,22.53,22.61,75062.0,18.7589,18.7672,18.6843,18.7506,75062.0
2018-10-18 15:30:00,22.6,22.63,22.53,22.55,225625.0,18.7423,18.7672,18.6843,18.7009,225625.0
2018-10-19 09:30:00,22.61,22.82,22.6,22.72,82125.0,18.7506,18.9248,18.7423,18.8418,82125.0
2018-10-19 10:00:00,22.71,22.83,22.42,22.44,60103.0,18.8335,18.9331,18.5931,18.6096,60103.0
2018-10-19 10:30:00,22.42,22.6,22.42,22.57,128271.0,18.5931,18.7423,18.5931,18.7174,128271.0
2018-10-19 11:00:00,22.58,22.61,22.39,22.48,229638.0,18.7257,18.7506,18.5682,18.6428,229638.0
2018-10-19 11:30:00,22.48,22.57,22.39,22.55,44131.0,18.6428,18.7174,18.5682,18.7009,44131.0
2018-10-19 12:00:00,22.55,22.59,22.36,22.38,153150.0,18.7009,18.734,18.5433,18.5599,153150.0
2018-10-19 12:30:00,22.38,22.44,22.36,22.42,35749.0,18.5599,18.6096,18.5433,18.5931,35749.0
2018-10-19 13:00:00,22.41,22.47,22.36,22.46,29699.0,18.5848,18.6345,18.5433,18.6262,29699.0
2018-10-19 13:30:00,22.45,22.49,22.39,22.39,31063.0,18.6179,18.6511,18.5682,18.5682,31063.0
2018-10-19 14:00:00,22.38,22.39,22.26,22.37,47164.0,18.5599,18.5682,18.4604,18.5516,47164.0
2018-10-19 14:30:00,22.38,22.44,22.37,22.39,38013.0,18.5599,18.6096,18.5516,18.5682,38013.0
2018-10-19 15:00:00,22.4,22.4,22.29,22.39,62844.0,18.5765,18.5765,18.4852,18.5682,62844.0
2018-10-19 15:30:00,22.38,22.51,22.38,22.4,211868.0,18.5599,18.6677,18.5599,18.5765,211868.0
2018-10-22 09:30:00,22.53,22.68,22.11,22.17,65974.0,18.6843,18.8087,18.336,18.3857,65974.0
2018-10-22 10:00:00,22.17,22.25,22.01,22.07,49400.0,18.3857,18.4521,18.253,18.3028,49400.0
2018-10-22 10:30:00,22.06,22.18,22.06,22.14,50504.0,18.2945,18.394,18.2945,18.3608,50504.0
2018-10-22 11:00:00,22.14,22.14,21.94,22.0,44922.0,18.3608,18.3608,18.195,18.2447,44922.0
2018-10-22 11:30:00,22.0,22.03,21.9,21.92,52072.0,18.2447,18.2696,18.1618,18.1784,52072.0
2018-10-22 12:00:00,21.9,21.95,21.79,21.83,61710.0,18.1618,18.2033,18.0706,18.1038,61710.0
2018-10-22 12:30:00,21.87,21.87,21.74,21.8,121964.0,18.1369,18.1369,18.0291,18.0789,121964.0
2018-10-22 13:00:00,21.81,21.92,21.73,21.78,426965.0,18.0872,18.1784,18.0208,18.0623,426965.0
2018-10-22 13:30:00,21.77,21.93,21.77,21.87,66054.0,18.054,18.1867,18.054,18.1369,66054.0
2018-10-22 14:00:00,21.86,21.91,21.85,21.87,39453.0,18.1286,18.1701,18.1203,18.1369,39453.0
2018-10-22 14:30:00,21.86,21.89,21.81,21.81,158836.0,18.1286,18.1535,18.0872,18.0872,158836.0
2018-10-22 15:00:00,21.81,21.9,21.79,21.85,222420.0,18.0872,18.1618,18.0706,18.1203,222420.0
2018-10-22 15:30:00,21.84,21.86,21.69,21.7,327002.0,18.1121,18.1286,17.9877,17.9959,327002.0
2018-10-23 09:30:00,21.3,21.39,21.09,21.26,218264.0,17.6642,17.7389,17.4901,17.6311,218264.0
2018-10-23 10:00:00,21.26,21.26,21.05,21.07,222606.0,17.6311,17.6311,17.4569,17.4735,222606.0
2018-10-23 10:30:00,21.06,21.16,20.96,21.13,250710.0,17.4652,17.5481,17.3823,17.5232,250710.0
2018-10-23 11:00:00,21.12,21.36,21.08,21.31,207078.0,17.515,17.714,17.4818,17.6725,207078.0
2018-10-23 11:30:00,21.31,21.34,21.07,21.07,134187.0,17.6725,17.6974,17.4735,17.4735,134187.0
2018-10-23 12:00:00,21.07,21.3,21.06,21.25,380780.0,17.4735,17.6642,17.4652,17.6228,380780.0
2018-10-23 12:30:00,21.26,21.28,21.11,21.14,665440.0,17.6311,17.6476,17.5067,17.5315,665440.0
2018-10-23 13:00:00,21.14,21.43,21.14,21.38,249298.0,17.5315,17.772,17.5315,17.7306,249298.0
2018-10-23 13:30:00,21.38,21.4,21.2,21.21,76167.0,17.7306,17.7472,17.5813,17.5896,76167.0
2018-10-23 14:00:00,21.22,21.29,21.19,21.27,84735.0,17.5979,17.6559,17.573,17.6393,84735.0
2018-10-23 14:30:00,21.27,21.35,21.26,21.33,93961.0,17.6393,17.7057,17.6311,17.6891,93961.0
2018-10-23 15:00:00,21.33,21.35,21.26,21.26,200124.0,17.6891,17.7057,17.6311,17.6311,200124.0
2018-10-23 15:30:00,21.26,21.29,21.18,21.23,424585.0,17.6311,17.6559,17.5647,17.6062,424585.0
2018-10-24 09:30:00,21.25,21.31,21.14,21.15,129111.0,17.6228,17.6725,17.5315,17.5398,129111.0
2018-10-24 10:00:00,21.14,21.15,20.86,20.86,73684.0,17.5315,17.5398,17.2993,17.2993,73684.0
2018-10-24 10:30:00,20.89,20.92,20.65,20.68,103827.0,17.3242,17.3491,17.1252,17.1501,103827.0
2018-10-24 11:00:00,20.68,20.7,20.58,20.62,108709.0,17.1501,17.1666,17.0671,17.1003,108709.0
2018-10-24 11:30:00,20.61,20.82,20.53,20.79,72449.0,17.092,17.2662,17.0257,17.2413,72449.0
2018-10-24 12:00:00,20.79,20.79,20.61,20.66,112432.0,17.2413,17.2413,17.092,17.1335,112432.0
2018-10-24 12:30:00,20.66,20.66,20.46,20.48,56928.0,17.1335,17.1335,16.9676,16.9842,56928.0
2018-10-24 13:00:00,20.48,20.49,20.33,20.38,92773.0,16.9842,16.9925,16.8598,16.9013,92773.0
2018-10-24 13:30:00,20.39,20.4,20.28,20.29,202910.0,16.9096,16.9179,16.8183,16.8266,202910.0
2018-10-24 14:00:00,20.28,20.29,20.15,20.25,159272.0,16.8183,16.8266,16.7105,16.7935,159272.0
2018-10-24 14:30:00,20.25,20.27,20.1,20.12,125499.0,16.7935,16.81,16.6691,16.6856,125499.0
2018-10-24 15:00:00,20.11,20.13,19.93,19.93,254581.0,16.6774,16.6939,16.5281,16.5281,254581.0
2018-10-24 15:30:00,19.93,20.04,19.91,19.92,559158.0,16.5281,16.6193,16.5115,16.5198,559158.0
2018-10-25 09:30:00,20.18,20.45,20.08,20.23,200745.0,16.7354,16.9593,16.6525,16.7769,200745.0
2018-10-25 10:00:00,20.23,20.32,20.08,20.18,307502.0,16.7769,16.8515,16.6525,16.7354,307502.0
2018-10-25 10:30:00,20.18,20.29,20.16,20.16,115634.0,16.7354,16.8266,16.7188,16.7188,115634.0
2018-10-25 11:00:00,20.16,20.24,20.04,20.24,100905.0,16.7188,16.7852,16.6193,16.7852,100905.0
2018-10-25 11:30:00,20.23,20.27,20.14,20.15,124864.0,16.7769,16.81,16.7022,16.7105,124864.0
2018-10-25 12:00:00,20.15,20.21,20.08,20.09,107719.0,16.7105,16.7603,16.6525,16.6608,107719.0
2018-10-25 12:30:00,20.09,20.12,20.03,20.1,113320.0,16.6608,16.6856,16.611,16.6691,113320.0
2018-10-25 13:00:00,20.1,20.16,20.02,20.15,269609.0,16.6691,16.7188,16.6027,16.7105,269609.0
2018-10-25 13:30:00,20.15,20.29,20.08,20.29,481004.0,16.7105,16.8266,16.6525,16.8266,481004.0
2018-10-25 14:00:00,20.29,20.6,20.28,20.56,247350.0,16.8266,17.0837,16.8183,17.0505,247350.0
2018-10-25 14:30:00,20.56,20.6,20.47,20.54,169234.0,17.0505,17.0837,16.9759,17.034,169234.0
2018-10-25 15:00:00,20.54,20.66,20.53,20.57,254935.0,17.034,17.1335,17.0257,17.0588,254935.0
2018-10-25 15:30:00,20.57,20.61,20.39,20.46,395483.0,17.0588,17.092,16.9096,16.9676,395483.0
2018-10-26 09:30:00,20.17,20.27,19.88,20.12,186460.0,16.7271,16.81,16.4866,16.6856,186460.0
2018-10-26 10:00:00,20.11,20.14,19.92,20.05,117951.0,16.6774,16.7022,16.5198,16.6276,117951.0
2018-10-26 10:30:00,20.05,20.09,19.8,19.8,258098.0,16.6276,16.6608,16.4203,16.4203,258098.0
2018-10-26 11:00:00,19.8,20.09,19.78,20.05,148681.0,16.4203,16.6608,16.4037,16.6276,148681.0
2018-10-26 11:30:00,20.07,20.15,19.99,20.08,108631.0,16.6442,16.7105,16.5778,16.6525,108631.0
2018-10-26 12:00:00,20.08,20.23,20.03,20.22,309442.0,16.6525,16.7769,16.611,16.7686,309442.0
2018-10-26 12:30:00,20.21,20.56,20.19,20.46,457151.0,16.7603,17.0505,16.7437,16.9676,457151.0
2018-10-26 13:00:00,20.46,20.61,20.45,20.54,139293.0,16.9676,17.092,16.9593,17.034,139293.0
2018-10-26 13:30:00,20.54,20.54,20.36,20.5,114947.0,17.034,17.034,16.8847,17.0008,114947.0
2018-10-26 14:00:00,20.5,20.51,20.3,20.37,99995.0,17.0008,17.0091,16.8349,16.893,99995.0
2018-10-26 14:30:00,20.36,20.39,20.14,20.17,78550.0,16.8847,16.9096,16.7022,16.7271,78550.0
2018-10-26 15:00:00,20.17,20.29,20.09,20.24,288089.0,16.7271,16.8266,16.6608,16.7852,288089.0
2018-10-26 15:30:00,20.24,20.25,20.06,20.14,957603.0,16.7852,16.7935,16.6359,16.7022,957603.0
2018-10-29 09:30:00,20.56,20.68,20.12,20.21,160166.0,17.0505,17.1501,16.6856,16.7603,160166.0
2018-10-29 10:00:00,20.21,20.35,20.2,20.27,496268.0,16.7603,16.8764,16.752,16.81,496268.0
2018-10-29 10:30:00,20.27,20.31,20.21,20.28,473532.0,16.81,16.8432,16.7603,16.8183,473532.0
2018-10-29 11:00:00,20.27,20.31,20.08,20.16,164028.0,16.81,16.8432,16.6525,16.7188,164028.0
2018-10-29 11:30:00,20.16,20.22,20.09,20.11,206478.0,16.7188,16.7686,16.6608,16.6774,206478.0
2018-10-29 12:00:00,20.12,20.16,19.94,19.96,122253.0,16.6856,16.7188,16.5364,16.553,122253.0
2018-10-29 12:30:00,19.96,20.08,19.92,19.97,90733.0,16.553,16.6525,16.5198,16.5612,90733.0
2018-10-29 13:00:00,19.96,20.12,19.96,20.1,265336.0,16.553,16.6856,16.553,16.6691,265336.0
2018-10-29 13:30:00,20.1,20.25,20.1,20.2,101024.0,16.6691,16.7935,16.6691,16.752,101024.0
2018-10-29 14:00:00,20.2,20.23,20.12,20.16,292206.0,16.752,16.7769,16.6856,16.7188,292206.0
2018-10-29 14:30:00,20.16,20.2,20.12,20.17,439765.0,16.7188,16.752,16.6856,16.7271,439765.0
2018-10-29 15:00:00,20.18,20.19,19.89,19.96,479878.0,16.7354,16.7437,16.4949,16.553,479878.0
2018-10-29 15:30:00,19.95,19.99,19.78,19.89,1196652.0,16.5447,16.5778,16.4037,16.4949,1196652.0
2018-10-30 09:30:00,20.69,20.91,19.41,20.48,697898.0,17.1583,17.3408,16.0968,16.9842,697898.0
2018-10-30 10:00:00,20.48,20.56,19.45,19.78,854183.0,16.9842,17.0505,16.13,16.4037,854183.0
2018-10-30 10:30:00,19.76,19.79,18.77,18.78,890442.0,16.3871,16.412,15.5661,15.5744,890442.0
2018-10-30 11:00:00,18.78,19.4,18.49,19.4,593482.0,15.5744,16.0885,15.3339,16.0885,593482.0
2018-10-30 11:30:00,19.39,19.85,19.32,19.76,528910.0,16.0803,16.4617,16.0222,16.3871,528910.0
2018-10-30 12:00:00,19.76,19.84,19.52,19.66,402585.0,16.3871,16.4534,16.1881,16.3042,402585.0
2018-10-30 12:30:00,19.66,19.68,19.43,19.43,162629.0,16.3042,16.3208,16.1134,16.1134,162629.0
2018-10-30 13:00:00,19.44,19.74,19.4,19.63,282816.0,16.1217,16.3705,16.0885,16.2793,282816.0
2018-10-30 13:30:00,19.63,19.67,19.49,19.67,209631.0,16.2793,16.3125,16.1632,16.3125,209631.0
2018-10-30 14:00:00,19.69,19.71,19.34,19.37,250173.0,16.329,16.3456,16.0388,16.0637,250173.0
2018-10-30 14:30:00,19.37,19.69,19.36,19.67,236699.0,16.0637,16.329,16.0554,16.3125,236699.0
2018-10-30 15:00:00,19.68,19.77,19.55,19.69,737631.0,16.3208,16.3954,16.2129,16.329,737631.0
2018-10-30 15:30:00,19.7,19.85,19.57,19.68,1741991.0,16.3373,16.4617,16.2295,16.3208,1741991.0
2018-10-31 09:30:00,19.79,20.18,19.59,20.1,610054.0,16.412,16.7354,16.2461,16.6691,610054.0
2018-10-31 10:00:00,20.1,20.24,19.91,20.19,522898.0,16.6691,16.7852,16.5115,16.7437,522898.0
2018-10-31 10:30:00,20.2,20.43,20.11,20.14,667671.0,16.752,16.9427,16.6774,16.7022,667671.0
2018-10-31 11:00:00,20.15,20.32,20.02,20.32,305571.0,16.7105,16.8515,16.6027,16.8515,305571.0
2018-10-31 11:30:00,20.32,20.37,20.2,20.27,270790.0,16.8515,16.893,16.752,16.81,270790.0
2018-10-31 12:00:00,20.27,20.37,20.21,20.34,272517.0,16.81,16.893,16.7603,16.8681,272517.0
2018-10-31 12:30:00,20.35,20.58,20.32,20.51,332695.0,16.8764,17.0671,16.8515,17.0091,332695.0
2018-10-31 13:00:00,20.51,20.54,20.34,20.39,370891.0,17.0091,17.034,16.8681,16.9096,370891.0
2018-10-31 13:30:00,20.39,20.58,20.34,20.56,224389.0,16.9096,17.0671,16.8681,17.0505,224389.0
2018-10-31 14:00:00,20.56,20.57,20.44,20.53,167998.0,17.0505,17.0588,16.951,17.0257,167998.0
2018-10-31 14:30:00,20.52,20.54,20.41,20.43,154630.0,17.0174,17.034,16.9261,16.9427,154630.0
2018-10-31 15:00:00,20.42,20.47,20.31,20.37,278266.0,16.9344,16.9759,16.8432,16.893,278266.0
2018-10-31 15:30:00,20.37,20.38,20.17,20.19,885000.0,16.893,16.9013,16.7271,16.7437,885000.0
2018-11-01 09:30:00,20.54,20.84,20.45,20.63,204057.0,17.034,17.2827,16.9593,17.1086,204057.0
2018-11-01 10:00:00,20.63,20.96,20.58,20.94,116411.0,17.1086,17.3823,17.0671,17.3657,116411.0
2018-11-01 10:30:00,20.95,21.39,20.93,21.37,176088.0,17.374,17.7389,17.3574,17.7223,176088.0
2018-11-01 11:00:00,21.37,21.54,21.26,21.53,207287.0,17.7223,17.8633,17.6311,17.855,207287.0
2018-11-01 11:30:00,21.53,21.73,21.45,21.65,259482.0,17.855,18.0208,17.7886,17.9545,259482.0
2018-11-01 12:00:00,21.66,21.77,21.49,21.54,197996.0,17.9628,18.054,17.8218,17.8633,197996.0
2018-11-01 12:30:00,21.54,21.71,21.53,21.7,118970.0,17.8633,18.0042,17.855,17.9959,118970.0
2018-11-01 13:00:00,21.7,21.78,21.64,21.78,149344.0,17.9959,18.0623,17.9462,18.0623,149344.0
2018-11-01 13:30:00,21.78,21.81,21.47,21.48,259669.0,18.0623,18.0872,17.8052,17.8135,259669.0
2018-11-01 14:00:00,21.48,21.7,21.44,21.64,231775.0,17.8135,17.9959,17.7803,17.9462,231775.0
2018-11-01 14:30:00,21.64,21.69,21.4,21.57,623537.0,17.9462,17.9877,17.7472,17.8881,623537.0
2018-11-01 15:00:00,21.57,21.71,21.52,21.7,295314.0,17.8881,18.0042,17.8467,17.9959,295314.0
2018-11-01 15:30:00,21.69,21.76,21.64,21.65,656114.0,17.9877,18.0457,17.9462,17.9545,656114.0
2018-11-02 09:30:00,21.87,22.02,21.6,21.73,210576.0,18.1369,18.2613,17.913,18.0208,210576.0
2018-11-02 10:00:00,21.73,21.78,21.58,21.58,163398.0,18.0208,18.0623,17.8964,17.8964,163398.0
2018-11-02 10:30:00,21.58,21.61,21.41,21.51,262568.0,17.8964,17.9213,17.7555,17.8384,262568.0
2018-11-02 11:00:00,21.51,21.52,21.27,21.35,133788.0,17.8384,17.8467,17.6393,17.7057,133788.0
2018-11-02 11:30:00,21.35,21.56,21.33,21.55,119121.0,17.7057,17.8798,17.6891,17.8716,119121.0
2018-11-02 12:00:00,21.56,21.58,21.4,21.4,127194.0,17.8798,17.8964,17.7472,17.7472,127194.0
2018-11-02 12:30:00,21.4,21.42,21.23,21.28,95978.0,17.7472,17.7637,17.6062,17.6476,95978.0
2018-11-02 13:00:00,21.28,21.38,21.22,21.32,92901.0,17.6476,17.7306,17.5979,17.6808,92901.0
2018-11-02 13:30:00,21.31,21.33,21.22,21.29,113426.0,17.6725,17.6891,17.5979,17.6559,113426.0
2018-11-02 14:00:00,21.28,21.45,21.16,21.44,102625.0,17.6476,17.7886,17.5481,17.7803,102625.0
2018-11-02 14:30:00,21.44,21.53,21.38,21.43,155729.0,17.7803,17.855,17.7306,17.772,155729.0
2018-11-02 15:00:00,21.43,21.48,21.37,21.41,190856.0,17.772,17.8135,17.7223,17.7555,190856.0
2018-11-02 15:30:00,21.41,21.46,21.38,21.41,374171.0,17.7555,17.7969,17.7306,17.7555,374171.0
2018-11-05 09:30:00,21.55,21.69,21.41,21.45,116428.0,17.8716,17.9877,17.7555,17.7886,116428.0
2018-11-05 10:00:00,21.44,21.48,21.27,21.39,133391.0,17.7803,17.8135,17.6393,17.7389,133391.0
2018-11-05 10:30:00,21.39,21.52,21.26,21.52,201161.0,17.7389,17.8467,17.6311,17.8467,201161.0
2018-11-05 11:00:00,21.52,21.7,21.42,21.42,238284.0,17.8467,17.9959,17.7637,17.7637,238284.0
2018-11-05 11:30:00,21.42,21.53,21.37,21.52,148837.0,17.7637,17.855,17.7223,17.8467,148837.0
2018-11-05 12:00:00,21.52,21.53,21.43,21.48,145808.0,17.8467,17.855,17.772,17.8135,145808.0
2018-11-05 12:30:00,21.48,21.57,21.46,21.57,85842.0,17.8135,17.8881,17.7969,17.8881,85842.0
2018-11-05 13:00:00,21.57,21.67,21.54,21.67,99342.0,17.8881,17.9711,17.8633,17.9711,99342.0
2018-11-05 13:30:00,21.67,21.76,21.67,21.68,122077.0,17.9711,18.0457,17.9711,17.9794,122077.0
2018-11-05 14:00:00,21.68,21.78,21.6,21.78,136410.0,17.9794,18.0623,17.913,18.0623,136410.0
2018-11-05 14:30:00,21.77,21.86,21.74,21.83,129015.0,18.054,18.1286,18.0291,18.1038,129015.0
2018-11-05 15:00:00,21.84,21.87,21.77,21.87,269348.0,18.1121,18.1369,18.054,18.1369,269348.0
2018-11-05 15:30:00,21.86,21.87,21.72,21.72,446620.0,18.1286,18.1369,18.0125,18.0125,446620.0
2018-11-06 09:30:00,21.78,22.09,21.78,21.84,225324.0,18.0623,18.3194,18.0623,18.1121,225324.0
2018-11-06 10:00:00,21.85,21.96,21.65,21.86,333790.0,18.1203,18.2116,17.9545,18.1286,333790.0
2018-11-06 10:30:00,21.86,21.98,21.73,21.96,156785.0,18.1286,18.2282,18.0208,18.2116,156785.0
2018-11-06 11:00:00,21.96,21.96,21.62,21.66,159757.0,18.2116,18.2116,17.9296,17.9628,159757.0
2018-11-06 11:30:00,21.65,21.69,21.6,21.63,107842.0,17.9545,17.9877,17.913,17.9379,107842.0
2018-11-06 12:00:00,21.62,21.64,21.48,21.48,118468.0,17.9296,17.9462,17.8135,17.8135,118468.0
2018-11-06 12:30:00,21.48,21.6,21.48,21.6,86461.0,17.8135,17.913,17.8135,17.913,86461.0
2018-11-06 13:00:00,21.6,21.71,21.59,21.69,95953.0,17.913,18.0042,17.9047,17.9877,95953.0
2018-11-06 13:30:00,21.68,21.85,21.64,21.85,141991.0,17.9794,18.1203,17.9462,18.1203,141991.0
2018-11-06 14:00:00,21.85,21.85,21.66,21.69,94698.0,18.1203,18.1203,17.9628,17.9877,94698.0
2018-11-06 14:30:00,21.68,21.8,21.67,21.74,109355.0,17.9794,18.0789,17.9711,18.0291,109355.0
2018-11-06 15:00:00,21.74,21.81,21.7,21.74,137600.0,18.0291,18.0872,17.9959,18.0291,137600.0
2018-11-06 15:30:00,21.73,21.77,21.67,21.75,299545.0,18.0208,18.054,17.9711,18.0374,299545.0
2018-11-07 09:30:00,22.04,22.24,21.52,21.59,193584.0,18.2779,18.4438,17.8467,17.9047,193584.0
2018-11-07 10:00:00,21.58,21.8,21.54,21.7,133171.0,17.8964,18.0789,17.8633,17.9959,133171.0
2018-11-07 10:30:00,21.68,21.8,21.61,21.66,125873.0,17.9794,18.0789,17.9213,17.9628,125873.0
2018-11-07 11:00:00,21.65,21.79,21.61,21.73,135846.0,17.9545,18.0706,17.9213,18.0208,135846.0
2018-11-07 11:30:00,21.72,21.87,21.69,21.86,153778.0,18.0125,18.1369,17.9877,18.1286,153778.0
2018-11-07 12:00:00,21.86,21.86,21.77,21.81,82880.0,18.1286,18.1286,18.054,18.0872,82880.0
2018-11-07 12:30:00,21.8,21.84,21.76,21.82,53963.0,18.0789,18.1121,18.0457,18.0955,53963.0
2018-11-07 13:00:00,21.82,21.86,21.77,21.84,86768.0,18.0955,18.1286,18.054,18.1121,86768.0
2018-11-07 13:30:00,21.85,21.85,21.7,21.73,143190.0,18.1203,18.1203,17.9959,18.0208,143190.0
2018-11-07 14:00:00,21.73,21.78,21.67,21.78,114964.0,18.0208,18.0623,17.9711,18.0623,114964.0
2018-11-07 14:30:00,21.78,21.93,21.77,21.9,90273.0,18.0623,18.1867,18.054,18.1618,90273.0
2018-11-07 15:00:00,21.9,22.01,21.89,22.01,111024.0,18.1618,18.253,18.1535,18.253,111024.0
2018-11-07 15:30:00,22.01,22.05,21.94,22.04,358189.0,18.253,18.2862,18.195,18.2779,358189.0
2018-11-08 09:30:00,21.63,21.68,21.36,21.41,114715.0,18.1084,18.1503,17.8824,17.9242,114715.0
2018-11-08 10:00:00,21.4,21.43,21.1,21.33,192889.0,17.9159,17.941,17.6647,17.8573,192889.0
2018-11-08 10:30:00,21.31,21.4,21.21,21.32,77172.0,17.8405,17.9159,17.7568,17.8489,77172.0
2018-11-08 11:00:00,21.31,21.35,21.18,21.31,69625.0,17.8405,17.874,17.7317,17.8405,69625.0
2018-11-08 11:30:00,21.32,21.46,21.32,21.37,44178.0,17.8489,17.9661,17.8489,17.8907,44178.0
2018-11-08 12:00:00,21.38,21.49,21.36,21.42,36554.0,17.8991,17.9912,17.8824,17.9326,36554.0
2018-11-08 12:30:00,21.41,21.45,21.3,21.34,57393.0,17.9242,17.9577,17.8321,17.8656,57393.0
2018-11-08 13:00:00,21.33,21.37,21.28,21.31,44869.0,17.8573,17.8907,17.8154,17.8405,44869.0
2018-11-08 13:30:00,21.31,21.36,21.25,21.35,51807.0,17.8405,17.8824,17.7903,17.874,51807.0
2018-11-08 14:00:00,21.35,21.35,21.18,21.19,91087.0,17.874,17.874,17.7317,17.74,91087.0
2018-11-08 14:30:00,21.19,21.22,21.08,21.1,72351.0,17.74,17.7652,17.648,17.6647,72351.0
2018-11-08 15:00:00,21.09,21.12,21.04,21.05,94822.0,17.6563,17.6814,17.6145,17.6228,94822.0
2018-11-08 15:30:00,21.05,21.08,21.01,21.05,267616.0,17.6228,17.648,17.5894,17.6228,267616.0
2018-11-09 09:30:00,20.72,20.93,20.44,20.81,192428.0,17.3466,17.5224,17.1122,17.4219,192428.0
2018-11-09 10:00:00,20.79,20.89,20.68,20.77,204603.0,17.4052,17.4889,17.3131,17.3884,204603.0
2018-11-09 10:30:00,20.77,20.85,20.72,20.76,142485.0,17.3884,17.4554,17.3466,17.3801,142485.0
2018-11-09 11:00:00,20.77,20.83,20.69,20.79,100214.0,17.3884,17.4387,17.3215,17.4052,100214.0
2018-11-09 11:30:00,20.79,20.81,20.66,20.69,128458.0,17.4052,17.4219,17.2963,17.3215,128458.0
2018-11-09 12:00:00,20.68,20.85,20.67,20.81,167147.0,17.3131,17.4554,17.3047,17.4219,167147.0
2018-11-09 12:30:00,20.81,20.91,20.79,20.86,64585.0,17.4219,17.5056,17.4052,17.4638,64585.0
2018-11-09 13:00:00,20.85,20.89,20.81,20.82,66543.0,17.4554,17.4889,17.4219,17.4303,66543.0
2018-11-09 13:30:00,20.82,20.91,20.8,20.88,67815.0,17.4303,17.5056,17.4135,17.4805,67815.0
2018-11-09 14:00:00,20.87,21.0,20.83,20.86,134673.0,17.4721,17.581,17.4387,17.4638,134673.0
2018-11-09 14:30:00,20.87,21.0,20.86,20.95,70937.0,17.4721,17.581,17.4638,17.5391,70937.0
2018-11-09 15:00:00,20.94,21.0,20.88,20.94,84452.0,17.5307,17.581,17.4805,17.5307,84452.0
2018-11-09 15:30:00,20.94,20.97,20.8,20.81,412696.0,17.5307,17.5559,17.4135,17.4219,412696.0
2018-11-12 09:30:00,20.86,20.92,20.59,20.72,166094.0,17.4638,17.514,17.2377,17.3466,166094.0
2018-11-12 10:00:00,20.71,20.93,20.65,20.86,123150.0,17.3382,17.5224,17.288,17.4638,123150.0
2018-11-12 10:30:00,20.86,20.86,20.62,20.66,102361.0,17.4638,17.4638,17.2628,17.2963,102361.0
2018-11-12 11:00:00,20.65,20.66,20.41,20.48,172623.0,17.288,17.2963,17.087,17.1456,172623.0
2018-11-12 11:30:00,20.47,20.67,20.46,20.66,101929.0,17.1373,17.3047,17.1289,17.2963,101929.0
2018-11-12 12:00:00,20.66,20.75,20.63,20.71,66843.0,17.2963,17.3717,17.2712,17.3382,66843.0
2018-11-12 12:30:00,20.71,20.76,20.64,20.69,53253.0,17.3382,17.3801,17.2796,17.3215,53253.0
2018-11-12 13:00:00,20.7,20.74,20.55,20.56,105218.0,17.3298,17.3633,17.2042,17.2126,105218.0
2018-11-12 13:30:00,20.55,20.58,20.49,20.53,98157.0,17.2042,17.2294,17.154,17.1875,98157.0
2018-11-12 14:00:00,20.52,20.71,20.5,20.62,64716.0,17.1791,17.3382,17.1624,17.2628,64716.0
2018-11-12 14:30:00,20.62,20.72,20.56,20.58,78656.0,17.2628,17.3466,17.2126,17.2294,78656.0
2018-11-12 15:00:00,20.58,20.62,20.52,20.56,80945.0,17.2294,17.2628,17.1791,17.2126,80945.0
2018-11-12 15:30:00,20.55,20.56,20.35,20.4,368588.0,17.2042,17.2126,17.0368,17.0787,368588.0
2018-11-13 09:30:00,20.47,20.76,20.43,20.57,144045.0,17.1373,17.3801,17.1038,17.221,144045.0
2018-11-13 10:00:00,20.58,20.69,20.46,20.48,150797.0,17.2294,17.3215,17.1289,17.1456,150797.0
2018-11-13 10:30:00,20.49,20.69,20.45,20.66,97642.0,17.154,17.3215,17.1205,17.2963,97642.0
2018-11-13 11:00:00,20.64,21.02,20.64,21.02,108124.0,17.2796,17.5977,17.2796,17.5977,108124.0
2018-11-13 11:30:00,21.01,21.11,20.86,21.11,94462.0,17.5894,17.6731,17.4638,17.6731,94462.0
2018-11-13 12:00:00,21.11,21.14,20.91,20.97,62000.0,17.6731,17.6982,17.5056,17.5559,62000.0
2018-11-13 12:30:00,20.96,20.97,20.82,20.83,37255.0,17.5475,17.5559,17.4303,17.4387,37255.0
2018-11-13 13:00:00,20.84,20.89,20.76,20.82,35430.0,17.447,17.4889,17.3801,17.4303,35430.0
2018-11-13 13:30:00,20.82,20.84,20.72,20.73,50900.0,17.4303,17.447,17.3466,17.3549,50900.0
2018-11-13 14:00:00,20.73,20.76,20.66,20.67,136975.0,17.3549,17.3801,17.2963,17.3047,136975.0
2018-11-13 14:30:00,20.67,20.68,20.39,20.41,98614.0,17.3047,17.3131,17.0703,17.087,98614.0
2018-11-13 15:00:00,20.41,20.49,20.32,20.34,99591.0,17.087,17.154,17.0117,17.0284,99591.0
2018-11-13 15:30:00,20.33,20.36,20.28,20.3,191593.0,17.0201,17.0452,16.9782,16.9949,191593.0
2018-11-14 09:30:00,20.49,20.89,20.47,20.75,139748.0,17.154,17.4889,17.1373,17.3717,139748.0
2018-11-14 10:00:00,20.76,20.93,20.69,20.91,179509.0,17.3801,17.5224,17.3215,17.5056,179509.0
2018-11-14 10:30:00,20.91,20.97,20.61,20.73,388912.0,17.5056,17.5559,17.2545,17.3549,388912.0
2018-11-14 11:00:00,20.74,20.76,20.58,20.62,110377.0,17.3633,17.3801,17.2294,17.2628,110377.0
2018-11-14 11:30:00,20.63,20.71,20.55,20.71,88910.0,17.2712,17.3382,17.2042,17.3382,88910.0
2018-11-14 12:00:00,20.7,20.81,20.65,20.8,99179.0,17.3298,17.4219,17.288,17.4135,99179.0
2018-11-14 12:30:00,20.8,20.87,20.68,20.85,162311.0,17.4135,17.4721,17.3131,17.4554,162311.0
2018-11-14 13:00:00,20.85,20.93,20.81,20.93,140655.0,17.4554,17.5224,17.4219,17.5224,140655.0
2018-11-14 13:30:00,20.93,20.94,20.76,20.85,153430.0,17.5224,17.5307,17.3801,17.4554,153430.0
2018-11-14 14:00:00,20.85,20.91,20.71,20.79,92486.0,17.4554,17.5056,17.3382,17.4052,92486.0
2018-11-14 14:30:00,20.78,20.97,20.76,20.95,105915.0,17.3968,17.5559,17.3801,17.5391,105915.0
2018-11-14 15:00:00,20.95,21.05,20.92,20.99,112382.0,17.5391,17.6228,17.514,17.5726,112382.0
2018-11-14 15:30:00,20.98,21.03,20.89,20.9,276677.0,17.5642,17.6061,17.4889,17.4973,276677.0
2018-11-15 09:30:00,20.87,20.99,20.74,20.86,213383.0,17.4721,17.5726,17.3633,17.4638,213383.0
2018-11-15 10:00:00,20.87,20.92,20.71,20.89,117335.0,17.4721,17.514,17.3382,17.4889,117335.0
2018-11-15 10:30:00,20.88,20.88,20.67,20.67,133991.0,17.4805,17.4805,17.3047,17.3047,133991.0
2018-11-15 11:00:00,20.68,20.77,20.6,20.76,100717.0,17.3131,17.3884,17.2461,17.3801,100717.0
2018-11-15 11:30:00,20.77,21.01,20.77,21.0,199061.0,17.3884,17.5894,17.3884,17.581,199061.0
2018-11-15 12:00:00,21.0,21.14,20.96,21.12,217680.0,17.581,17.6982,17.5475,17.6814,217680.0
2018-11-15 12:30:00,21.13,21.17,20.95,20.97,142096.0,17.6898,17.7233,17.5391,17.5559,142096.0
2018-11-15 13:00:00,20.96,21.29,20.89,21.28,148239.0,17.5475,17.8238,17.4889,17.8154,148239.0
2018-11-15 13:30:00,21.29,21.34,21.17,21.25,96505.0,17.8238,17.8656,17.7233,17.7903,96505.0
2018-11-15 14:00:00,21.25,21.33,21.2,21.33,71708.0,17.7903,17.8573,17.7484,17.8573,71708.0
2018-11-15 14:30:00,21.32,21.38,21.28,21.31,67923.0,17.8489,17.8991,17.8154,17.8405,67923.0
2018-11-15 15:00:00,21.31,21.32,21.13,21.15,89547.0,17.8405,17.8489,17.6898,17.7066,89547.0
2018-11-15 15:30:00,21.15,21.25,21.15,21.23,228056.0,17.7066,17.7903,17.7066,17.7735,228056.0
2018-11-16 09:30:00,21.13,21.33,21.04,21.25,180100.0,17.6898,17.8573,17.6145,17.7903,180100.0
2018-11-16 10:00:00,21.26,21.27,20.89,20.93,96590.0,17.7987,17.807,17.4889,17.5224,96590.0
2018-11-16 10:30:00,20.94,21.1,20.92,20.94,198486.0,17.5307,17.6647,17.514,17.5307,198486.0
2018-11-16 11:00:00,20.94,20.97,20.78,20.8,192594.0,17.5307,17.5559,17.3968,17.4135,192594.0
2018-11-16 11:30:00,20.79,20.9,20.72,20.79,78586.0,17.4052,17.4973,17.3466,17.4052,78586.0
2018-11-16 12:00:00,20.8,20.93,20.75,20.87,53926.0,17.4135,17.5224,17.3717,17.4721,53926.0
2018-11-16 12:30:00,20.87,21.18,20.85,21.11,85196.0,17.4721,17.7317,17.4554,17.6731,85196.0
2018-11-16 13:00:00,21.12,21.14,21.03,21.11,49816.0,17.6814,17.6982,17.6061,17.6731,49816.0
2018-11-16 13:30:00,21.12,21.14,21.04,21.13,56313.0,17.6814,17.6982,17.6145,17.6898,56313.0
2018-11-16 14:00:00,21.13,21.23,21.12,21.22,68132.0,17.6898,17.7735,17.6814,17.7652,68132.0
2018-11-16 14:30:00,21.22,21.27,21.19,21.25,61728.0,17.7652,17.807,17.74,17.7903,61728.0
2018-11-16 15:00:00,21.25,21.3,21.2,21.23,86690.0,17.7903,17.8321,17.7484,17.7735,86690.0
2018-11-16 15:30:00,21.23,21.23,21.07,21.07,246388.0,17.7735,17.7735,17.6396,17.6396,246388.0
2018-11-19 09:30:00,20.92,21.04,20.75,20.94,74914.0,17.514,17.6145,17.3717,17.5307,74914.0
2018-11-19 10:00:00,20.94,20.96,20.71,20.74,75755.0,17.5307,17.5475,17.3382,17.3633,75755.0
2018-11-19 10:30:00,20.73,20.99,20.71,20.95,87508.0,17.3549,17.5726,17.3382,17.5391,87508.0
2018-11-19 11:00:00,20.96,20.99,20.71,20.75,79032.0,17.5475,17.5726,17.3382,17.3717,79032.0
2018-11-19 11:30:00,20.74,20.78,20.55,20.62,82687.0,17.3633,17.3968,17.2042,17.2628,82687.0
2018-11-19 12:00:00,20.62,20.63,20.38,20.41,176056.0,17.2628,17.2712,17.0619,17.087,176056.0
2018-11-19 12:30:00,20.41,20.51,20.37,20.47,81649.0,17.087,17.1708,17.0536,17.1373,81649.0
2018-11-19 13:00:00,20.46,20.46,20.28,20.28,62442.0,17.1289,17.1289,16.9782,16.9782,62442.0
2018-11-19 13:30:00,20.28,20.29,20.18,20.18,74349.0,16.9782,16.9866,16.8945,16.8945,74349.0
2018-11-19 14:00:00,20.19,20.27,20.1,20.25,96858.0,16.9029,16.9698,16.8275,16.9531,96858.0
2018-11-19 14:30:00,20.26,20.26,20.16,20.23,97465.0,16.9615,16.9615,16.8777,16.9363,97465.0
2018-11-19 15:00:00,20.22,20.25,20.12,20.15,110574.0,16.928,16.9531,16.8443,16.8694,110574.0
2018-11-19 15:30:00,20.16,20.17,19.96,20.05,334952.0,16.8777,16.8861,16.7103,16.7857,334952.0
2018-11-20 09:30:00,19.72,19.75,19.34,19.5,203594.0,16.5094,16.5345,16.1912,16.3252,203594.0
2018-11-20 10:00:00,19.52,19.72,19.43,19.71,150749.0,16.3419,16.5094,16.2666,16.501,150749.0
2018-11-20 10:30:00,19.71,20.1,19.65,20.09,124218.0,16.501,16.8275,16.4508,16.8191,124218.0
2018-11-20 11:00:00,20.09,20.09,19.74,19.75,97069.0,16.8191,16.8191,16.5261,16.5345,97069.0
2018-11-20 11:30:00,19.75,20.14,19.72,20.1,176843.0,16.5345,16.861,16.5094,16.8275,176843.0
2018-11-20 12:00:00,20.1,20.26,19.92,19.96,232598.0,16.8275,16.9615,16.6768,16.7103,232598.0
2018-11-20 12:30:00,19.97,20.0,19.77,19.8,116297.0,16.7187,16.7438,16.5512,16.5764,116297.0
2018-11-20 13:00:00,19.79,19.87,19.71,19.76,180616.0,16.568,16.635,16.501,16.5429,180616.0
2018-11-20 13:30:00,19.76,19.83,19.72,19.72,79243.0,16.5429,16.6015,16.5094,16.5094,79243.0
2018-11-20 14:00:00,19.72,19.77,19.62,19.74,104869.0,16.5094,16.5512,16.4257,16.5261,104869.0
2018-11-20 14:30:00,19.74,19.9,19.73,19.82,127102.0,16.5261,16.6601,16.5178,16.5931,127102.0
2018-11-20 15:00:00,19.82,19.97,19.73,19.94,128602.0,16.5931,16.7187,16.5178,16.6936,128602.0
2018-11-20 15:30:00,19.95,19.98,19.8,19.87,449538.0,16.7019,16.727,16.5764,16.635,449538.0
2018-11-21 09:30:00,20.08,20.57,20.05,20.53,169242.0,16.8108,17.221,16.7857,17.1875,169242.0
2018-11-21 10:00:00,20.54,20.82,20.53,20.82,140998.0,17.1959,17.4303,17.1875,17.4303,140998.0
2018-11-21 10:30:00,20.82,20.86,20.71,20.76,60956.0,17.4303,17.4638,17.3382,17.3801,60956.0
2018-11-21 11:00:00,20.74,20.96,20.71,20.96,145926.0,17.3633,17.5475,17.3382,17.5475,145926.0
2018-11-21 11:30:00,20.96,21.09,20.92,20.92,110376.0,17.5475,17.6563,17.514,17.514,110376.0
2018-11-21 12:00:00,20.93,21.05,20.88,21.01,91322.0,17.5224,17.6228,17.4805,17.5894,91322.0
2018-11-21 12:30:00,21.0,21.02,20.95,20.97,48058.0,17.581,17.5977,17.5391,17.5559,48058.0
2018-11-21 13:00:00,20.96,21.03,20.85,20.92,83893.0,17.5475,17.6061,17.4554,17.514,83893.0
2018-11-21 13:30:00,20.92,21.01,20.91,20.96,63997.0,17.514,17.5894,17.5056,17.5475,63997.0
2018-11-21 14:00:00,20.96,20.96,20.85,20.89,54160.0,17.5475,17.5475,17.4554,17.4889,54160.0
2018-11-21 14:30:00,20.89,20.92,20.82,20.82,82224.0,17.4889,17.514,17.4303,17.4303,82224.0
2018-11-21 15:00:00,20.82,20.89,20.82,20.88,110310.0,17.4303,17.4889,17.4303,17.4805,110310.0
2018-11-21 15:30:00,20.87,20.88,20.78,20.81,255596.0,17.4721,17.4805,17.3968,17.4219,255596.0
2018-11-23 09:30:00,20.58,20.81,20.46,20.67,72237.0,17.2294,17.4219,17.1289,17.3047,72237.0
2018-11-23 10:00:00,20.64,20.82,20.64,20.75,81899.0,17.2796,17.4303,17.2796,17.3717,81899.0
2018-11-23 10:30:00,20.75,20.89,20.75,20.77,74842.0,17.3717,17.4889,17.3717,17.3884,74842.0
2018-11-23 11:00:00,20.78,20.88,20.77,20.79,58064.0,17.3968,17.4805,17.3884,17.4052,58064.0
2018-11-23 11:30:00,20.8,20.84,20.66,20.72,80269.0,17.4135,17.447,17.2963,17.3466,80269.0
2018-11-23 12:00:00,20.72,20.75,20.67,20.68,83100.0,17.3466,17.3717,17.3047,17.3131,83100.0
2018-11-23 12:30:00,20.67,20.68,20.42,20.43,172760.0,17.3047,17.3131,17.0954,17.1038,172760.0
2018-11-26 09:30:00,20.71,21.19,20.68,21.09,84732.0,17.3382,17.74,17.3131,17.6563,84732.0
2018-11-26 10:00:00,21.07,21.17,21.01,21.12,54693.0,17.6396,17.7233,17.5894,17.6814,54693.0
2018-11-26 10:30:00,21.12,21.25,21.04,21.25,60013.0,17.6814,17.7903,17.6145,17.7903,60013.0
2018-11-26 11:00:00,21.26,21.3,21.1,21.11,67271.0,17.7987,17.8321,17.6647,17.6731,67271.0
2018-11-26 11:30:00,21.11,21.11,20.94,21.05,48073.0,17.6731,17.6731,17.5307,17.6228,48073.0
2018-11-26 12:00:00,21.05,21.1,20.97,20.98,57281.0,17.6228,17.6647,17.5559,17.5642,57281.0
2018-11-26 12:30:00,20.97,21.0,20.9,20.98,63714.0,17.5559,17.581,17.4973,17.5642,63714.0
2018-11-26 13:00:00,20.98,20.98,20.9,20.95,37535.0,17.5642,17.5642,17.4973,17.5391,37535.0
2018-11-26 13:30:00,20.96,21.04,20.92,21.04,56786.0,17.5475,17.6145,17.514,17.6145,56786.0
2018-11-26 14:00:00,21.04,21.04,20.97,20.99,67830.0,17.6145,17.6145,17.5559,17.5726,67830.0
2018-11-26 14:30:00,21.0,21.04,20.95,20.99,84004.0,17.581,17.6145,17.5391,17.5726,84004.0
2018-11-26 15:00:00,21.0,21.03,20.96,21.02,93978.0,17.581,17.6061,17.5475,17.5977,93978.0
2018-11-26 15:30:00,21.03,21.07,21.02,21.04,220825.0,17.6061,17.6396,17.5977,17.6145,220825.0
2018-11-27 09:30:00,20.81,21.04,20.62,20.7,112866.0,17.4219,17.6145,17.2628,17.3298,112866.0
2018-11-27 10:00:00,20.67,20.88,20.65,20.83,53004.0,17.3047,17.4805,17.288,17.4387,53004.0
2018-11-27 10:30:00,20.8,20.86,20.69,20.8,53913.0,17.4135,17.4638,17.3215,17.4135,53913.0
2018-11-27 11:00:00,20.81,20.92,20.78,20.84,54626.0,17.4219,17.514,17.3968,17.447,54626.0
2018-11-27 11:30:00,20.84,20.87,20.75,20.82,54486.0,17.447,17.4721,17.3717,17.4303,54486.0
2018-11-27 12:00:00,20.83,20.88,20.69,20.69,223142.0,17.4387,17.4805,17.3215,17.3215,223142.0
2018-11-27 12:30:00,20.69,20.8,20.63,20.7,66672.0,17.3215,17.4135,17.2712,17.3298,66672.0
2018-11-27 13:00:00,20.7,20.81,20.69,20.74,53816.0,17.3298,17.4219,17.3215,17.3633,53816.0
2018-11-27 13:30:00,20.74,20.75,20.67,20.74,42100.0,17.3633,17.3717,17.3047,17.3633,42100.0
2018-11-27 14:00:00,20.73,20.89,20.72,20.86,69828.0,17.3549,17.4889,17.3466,17.4638,69828.0
2018-11-27 14:30:00,20.88,21.0,20.81,20.96,126485.0,17.4805,17.581,17.4219,17.5475,126485.0
2018-11-27 15:00:00,20.96,21.07,20.95,21.02,291352.0,17.5475,17.6396,17.5391,17.5977,291352.0
2018-11-27 15:30:00,21.02,21.17,21.01,21.16,901349.0,17.5977,17.7233,17.5894,17.7149,901349.0
2018-11-28 09:30:00,21.21,21.44,21.17,21.33,431334.0,17.7568,17.9493,17.7233,17.8573,431334.0
2018-11-28 10:00:00,21.33,21.38,20.96,21.0,189727.0,17.8573,17.8991,17.5475,17.581,189727.0
2018-11-28 10:30:00,21.01,21.02,20.86,21.0,100553.0,17.5894,17.5977,17.4638,17.581,100553.0
2018-11-28 11:00:00,20.99,21.34,20.99,21.34,107145.0,17.5726,17.8656,17.5726,17.8656,107145.0
2018-11-28 11:30:00,21.34,21.34,21.16,21.2,140373.0,17.8656,17.8656,17.7149,17.7484,140373.0
2018-11-28 12:00:00,21.21,21.6,21.21,21.49,134526.0,17.7568,18.0833,17.7568,17.9912,134526.0
2018-11-28 12:30:00,21.5,21.53,21.41,21.45,96413.0,17.9996,18.0247,17.9242,17.9577,96413.0
2018-11-28 13:00:00,21.46,21.47,21.39,21.46,66534.0,17.9661,17.9745,17.9075,17.9661,66534.0
2018-11-28 13:30:00,21.47,21.52,21.43,21.45,86348.0,17.9745,18.0163,17.941,17.9577,86348.0
2018-11-28 14:00:00,21.44,21.46,21.33,21.35,64174.0,17.9493,17.9661,17.8573,17.874,64174.0
2018-11-28 14:30:00,21.35,21.38,21.29,21.3,69232.0,17.874,17.8991,17.8238,17.8321,69232.0
2018-11-28 15:00:00,21.31,21.39,21.25,21.39,73343.0,17.8405,17.9075,17.7903,17.9075,73343.0
2018-11-28 15:30:00,21.38,21.45,21.34,21.41,328989.0,17.8991,17.9577,17.8656,17.9242,328989.0
2018-11-29 09:30:00,21.35,21.62,21.35,21.56,109445.0,17.874,18.1,17.874,18.0498,109445.0
2018-11-29 10:00:00,21.55,21.55,21.31,21.37,93994.0,18.0414,18.0414,17.8405,17.8907,93994.0
2018-11-29 10:30:00,21.37,21.49,21.2,21.25,101902.0,17.8907,17.9912,17.7484,17.7903,101902.0
2018-11-29 11:00:00,21.25,21.62,21.24,21.62,137130.0,17.7903,18.1,17.7819,18.1,137130.0
2018-11-29 11:30:00,21.61,21.61,21.46,21.54,105765.0,18.0917,18.0917,17.9661,18.0331,105765.0
2018-11-29 12:00:00,21.54,21.55,21.47,21.54,67887.0,18.0331,18.0414,17.9745,18.0331,67887.0
2018-11-29 12:30:00,21.55,21.67,21.55,21.64,67875.0,18.0414,18.1419,18.0414,18.1168,67875.0
2018-11-29 13:00:00,21.64,21.64,21.51,21.58,66176.0,18.1168,18.1168,18.0079,18.0666,66176.0
2018-11-29 13:30:00,21.59,21.85,21.58,21.78,320343.0,18.0749,18.2926,18.0666,18.234,320343.0
2018-11-29 14:00:00,21.77,21.93,21.74,21.89,130765.0,18.2256,18.3596,18.2005,18.3261,130765.0
2018-11-29 14:30:00,21.89,21.99,21.86,21.92,189426.0,18.3261,18.4098,18.301,18.3512,189426.0
2018-11-29 15:00:00,21.92,21.93,21.74,21.85,376451.0,18.3512,18.3596,18.2005,18.2926,376451.0
2018-11-29 15:30:00,21.85,21.85,21.63,21.64,364112.0,18.2926,18.2926,18.1084,18.1168,364112.0
2018-11-30 09:30:00,21.47,21.69,21.3,21.5,87471.0,17.9745,18.1586,17.8321,17.9996,87471.0
2018-11-30 10:00:00,21.49,21.58,21.38,21.51,108375.0,17.9912,18.0666,17.8991,18.0079,108375.0
2018-11-30 10:30:00,21.51,21.58,21.35,21.43,112242.0,18.0079,18.0666,17.874,17.941,112242.0
2018-11-30 11:00:00,21.44,21.48,21.32,21.34,98389.0,17.9493,17.9828,17.8489,17.8656,98389.0
2018-11-30 11:30:00,21.33,21.41,21.28,21.33,153935.0,17.8573,17.9242,17.8154,17.8573,153935.0
2018-11-30 12:00:00,21.34,21.38,21.3,21.31,65878.0,17.8656,17.8991,17.8321,17.8405,65878.0
2018-11-30 12:30:00,21.31,21.34,21.2,21.2,113271.0,17.8405,17.8656,17.7484,17.7484,113271.0
2018-11-30 13:00:00,21.21,21.28,21.17,21.25,73843.0,17.7568,17.8154,17.7233,17.7903,73843.0
2018-11-30 13:30:00,21.26,21.44,21.24,21.38,130298.0,17.7987,17.9493,17.7819,17.8991,130298.0
2018-11-30 14:00:00,21.37,21.38,21.3,21.32,95819.0,17.8907,17.8991,17.8321,17.8489,95819.0
2018-11-30 14:30:00,21.33,21.37,21.29,21.31,97404.0,17.8573,17.8907,17.8238,17.8405,97404.0
2018-11-30 15:00:00,21.31,21.38,21.28,21.37,88364.0,17.8405,17.8991,17.8154,17.8907,88364.0
2018-11-30 15:30:00,21.37,21.54,21.36,21.54,347960.0,17.8907,18.0331,17.8824,18.0331,347960.0
2018-12-03 09:30:00,22.0,22.45,21.99,22.32,131326.0,18.4182,18.7949,18.4098,18.6861,131326.0
2018-12-03 10:00:00,22.33,22.33,22.03,22.06,182746.0,18.6944,18.6944,18.4433,18.4684,182746.0
2018-12-03 10:30:00,22.06,22.15,21.77,21.79,220529.0,18.4684,18.5437,18.2256,18.2424,220529.0
2018-12-03 11:00:00,21.79,21.91,21.75,21.82,204839.0,18.2424,18.3428,18.2089,18.2675,204839.0
2018-12-03 11:30:00,21.83,21.88,21.65,21.67,126778.0,18.2758,18.3177,18.1252,18.1419,126778.0
2018-12-03 12:00:00,21.67,22.03,21.67,22.03,101025.0,18.1419,18.4433,18.1419,18.4433,101025.0
2018-12-03 12:30:00,22.03,22.13,21.92,21.98,137548.0,18.4433,18.527,18.3512,18.4014,137548.0
2018-12-03 13:00:00,21.99,22.09,21.99,22.01,96389.0,18.4098,18.4935,18.4098,18.4265,96389.0
2018-12-03 13:30:00,22.01,22.01,21.86,21.95,117741.0,18.4265,18.4265,18.301,18.3763,117741.0
2018-12-03 14:00:00,21.95,22.02,21.84,21.89,220914.0,18.3763,18.4349,18.2842,18.3261,220914.0
2018-12-03 14:30:00,21.89,21.92,21.76,21.8,98076.0,18.3261,18.3512,18.2172,18.2507,98076.0
2018-12-03 15:00:00,21.79,21.86,21.75,21.76,125109.0,18.2424,18.301,18.2089,18.2172,125109.0
2018-12-03 15:30:00,21.76,21.8,21.65,21.78,378004.0,18.2172,18.2507,18.1252,18.234,378004.0
2018-12-04 09:30:00,21.79,21.89,21.17,21.28,132133.0,18.2424,18.3261,17.7233,17.8154,132133.0
2018-12-04 10:00:00,21.26,21.3,21.07,21.13,109873.0,17.7987,17.8321,17.6396,17.6898,109873.0
2018-12-04 10:30:00,21.14,21.24,21.09,21.09,65713.0,17.6982,17.7819,17.6563,17.6563,65713.0
2018-12-04 11:00:00,21.09,21.13,21.02,21.05,67190.0,17.6563,17.6898,17.5977,17.6228,67190.0
2018-12-04 11:30:00,21.05,21.07,20.94,20.94,85635.0,17.6228,17.6396,17.5307,17.5307,85635.0
2018-12-04 12:00:00,20.94,21.0,20.72,20.72,107034.0,17.5307,17.581,17.3466,17.3466,107034.0
2018-12-04 12:30:00,20.7,20.85,20.63,20.75,171233.0,17.3298,17.4554,17.2712,17.3717,171233.0
2018-12-04 13:00:00,20.75,20.77,20.52,20.55,100365.0,17.3717,17.3884,17.1791,17.2042,100365.0
2018-12-04 13:30:00,20.55,20.7,20.46,20.62,118598.0,17.2042,17.3298,17.1289,17.2628,118598.0
2018-12-04 14:00:00,20.62,20.7,20.51,20.63,130351.0,17.2628,17.3298,17.1708,17.2712,130351.0
2018-12-04 14:30:00,20.64,20.84,20.64,20.73,87528.0,17.2796,17.447,17.2796,17.3549,87528.0
2018-12-04 15:00:00,20.72,20.72,20.51,20.52,114406.0,17.3466,17.3466,17.1708,17.1791,114406.0
2018-12-04 15:30:00,20.52,20.58,20.43,20.46,388604.0,17.1791,17.2294,17.1038,17.1289,388604.0
2018-12-06 09:30:00,19.94,19.98,19.38,19.53,262509.0,16.6936,16.727,16.2247,16.3503,262509.0
2018-12-06 10:00:00,19.52,19.8,19.46,19.73,193394.0,16.3419,16.5764,16.2917,16.5178,193394.0
2018-12-06 10:30:00,19.73,19.74,19.53,19.58,173394.0,16.5178,16.5261,16.3503,16.3922,173394.0
2018-12-06 11:00:00,19.58,19.67,19.44,19.44,138948.0,16.3922,16.4675,16.275,16.275,138948.0
2018-12-06 11:30:00,19.44,19.77,19.43,19.67,124205.0,16.275,16.5512,16.2666,16.4675,124205.0
2018-12-06 12:00:00,19.66,19.9,19.63,19.9,103588.0,16.4591,16.6601,16.434,16.6601,103588.0
2018-12-06 12:30:00,19.93,19.96,19.82,19.9,92993.0,16.6852,16.7103,16.5931,16.6601,92993.0
2018-12-06 13:00:00,19.91,19.93,19.78,19.79,93148.0,16.6684,16.6852,16.5596,16.568,93148.0
2018-12-06 13:30:00,19.78,19.88,19.71,19.85,256931.0,16.5596,16.6433,16.501,16.6182,256931.0
2018-12-06 14:00:00,19.84,19.94,19.73,19.82,188868.0,16.6098,16.6936,16.5178,16.5931,188868.0
2018-12-06 14:30:00,19.82,19.82,19.6,19.73,212706.0,16.5931,16.5931,16.4089,16.5178,212706.0
2018-12-06 15:00:00,19.73,19.85,19.73,19.84,213643.0,16.5178,16.6182,16.5178,16.6098,213643.0
2018-12-06 15:30:00,19.84,20.03,19.83,20.0,723582.0,16.6098,16.7689,16.6015,16.7438,723582.0
2018-12-07 09:30:00,20.09,20.84,20.09,20.83,112024.0,16.8191,17.447,16.8191,17.4387,112024.0
2018-12-07 10:00:00,20.84,20.85,20.56,20.65,82011.0,17.447,17.4554,17.2126,17.288,82011.0
2018-12-07 10:30:00,20.66,20.72,20.52,20.69,72589.0,17.2963,17.3466,17.1791,17.3215,72589.0
2018-12-07 11:00:00,20.69,20.75,20.42,20.49,103457.0,17.3215,17.3717,17.0954,17.154,103457.0
2018-12-07 11:30:00,20.5,20.55,20.24,20.25,59321.0,17.1624,17.2042,16.9447,16.9531,59321.0
2018-12-07 12:00:00,20.25,20.38,20.24,20.31,70504.0,16.9531,17.0619,16.9447,17.0033,70504.0
2018-12-07 12:30:00,20.31,20.51,20.24,20.48,83979.0,17.0033,17.1708,16.9447,17.1456,83979.0
2018-12-07 13:00:00,20.46,20.53,20.19,20.31,64618.0,17.1289,17.1875,16.9029,17.0033,64618.0
2018-12-07 13:30:00,20.3,20.3,20.1,20.11,65641.0,16.9949,16.9949,16.8275,16.8359,65641.0
2018-12-07 14:00:00,20.1,20.25,20.04,20.19,169107.0,16.8275,16.9531,16.7773,16.9029,169107.0
2018-12-07 14:30:00,20.2,20.2,20.06,20.12,205793.0,16.9112,16.9112,16.794,16.8443,205793.0
2018-12-07 15:00:00,20.13,20.2,20.07,20.18,260302.0,16.8526,16.9112,16.8024,16.8945,260302.0
2018-12-07 15:30:00,20.18,20.33,20.15,20.17,343445.0,16.8945,17.0201,16.8694,16.8861,343445.0
2018-12-10 09:30:00,20.13,20.45,20.06,20.32,301358.0,16.8526,17.1205,16.794,17.0117,301358.0
2018-12-10 10:00:00,20.32,20.68,20.25,20.53,238939.0,17.0117,17.3131,16.9531,17.1875,238939.0
2018-12-10 10:30:00,20.52,20.57,20.25,20.27,200396.0,17.1791,17.221,16.9531,16.9698,200396.0
2018-12-10 11:00:00,20.28,20.28,19.94,19.99,236398.0,16.9782,16.9782,16.6936,16.7354,236398.0
2018-12-10 11:30:00,20.0,20.17,19.99,20.07,180706.0,16.7438,16.8861,16.7354,16.8024,180706.0
2018-12-10 12:00:00,20.07,20.25,20.05,20.16,108425.0,16.8024,16.9531,16.7857,16.8777,108425.0
2018-12-10 12:30:00,20.16,20.52,20.15,20.45,66325.0,16.8777,17.1791,16.8694,17.1205,66325.0
2018-12-10 13:00:00,20.45,20.51,20.33,20.35,55075.0,17.1205,17.1708,17.0201,17.0368,55075.0
2018-12-10 13:30:00,20.34,20.51,20.34,20.45,90767.0,17.0284,17.1708,17.0284,17.1205,90767.0
2018-12-10 14:00:00,20.44,20.47,20.33,20.38,107826.0,17.1122,17.1373,17.0201,17.0619,107826.0
2018-12-10 14:30:00,20.38,20.55,20.37,20.4,153703.0,17.0619,17.2042,17.0536,17.0787,153703.0
2018-12-10 15:00:00,20.4,20.43,20.3,20.34,125941.0,17.0787,17.1038,16.9949,17.0284,125941.0
2018-12-10 15:30:00,20.34,20.47,20.3,20.32,412933.0,17.0284,17.1373,16.9949,17.0117,412933.0
2018-12-11 09:30:00,20.88,21.52,20.88,21.28,533133.0,17.4805,18.0163,17.4805,17.8154,533133.0
2018-12-11 10:00:00,21.25,21.39,21.11,21.36,126646.0,17.7903,17.9075,17.6731,17.8824,126646.0
2018-12-11 10:30:00,21.36,21.52,21.24,21.31,143377.0,17.8824,18.0163,17.7819,17.8405,143377.0
2018-12-11 11:00:00,21.31,21.37,21.23,21.3,67593.0,17.8405,17.8907,17.7735,17.8321,67593.0
2018-12-11 11:30:00,21.31,21.35,21.22,21.23,76256.0,17.8405,17.874,17.7652,17.7735,76256.0
2018-12-11 12:00:00,21.22,21.22,20.88,20.93,172761.0,17.7652,17.7652,17.4805,17.5224,172761.0
2018-12-11 12:30:00,20.94,21.03,20.9,21.0,83520.0,17.5307,17.6061,17.4973,17.581,83520.0
2018-12-11 13:00:00,21.0,21.05,20.85,20.86,122662.0,17.581,17.6228,17.4554,17.4638,122662.0
2018-12-11 13:30:00,20.85,20.88,20.67,20.73,113288.0,17.4554,17.4805,17.3047,17.3549,113288.0
2018-12-11 14:00:00,20.73,21.0,20.71,21.0,93504.0,17.3549,17.581,17.3382,17.581,93504.0
2018-12-11 14:30:00,21.0,21.13,20.98,21.07,94961.0,17.581,17.6898,17.5642,17.6396,94961.0
2018-12-11 15:00:00,21.07,21.2,20.96,21.08,126418.0,17.6396,17.7484,17.5475,17.648,126418.0
2018-12-11 15:30:00,21.07,21.16,20.96,20.98,447172.0,17.6396,17.7149,17.5475,17.5642,447172.0
2018-12-12 09:30:00,21.37,21.44,21.04,21.32,154801.0,17.8907,17.9493,17.6145,17.8489,154801.0
2018-12-12 10:00:00,21.33,21.34,21.04,21.25,98223.0,17.8573,17.8656,17.6145,17.7903,98223.0
2018-12-12 10:30:00,21.24,21.49,21.13,21.45,86624.0,17.7819,17.9912,17.6898,17.9577,86624.0
2018-12-12 11:00:00,21.46,21.48,21.37,21.38,117633.0,17.9661,17.9828,17.8907,17.8991,117633.0
2018-12-12 11:30:00,21.39,21.4,21.23,21.3,189919.0,17.9075,17.9159,17.7735,17.8321,189919.0
2018-12-12 12:00:00,21.3,21.33,21.19,21.29,67444.0,17.8321,17.8573,17.74,17.8238,67444.0
2018-12-12 12:30:00,21.29,21.33,21.23,21.26,91740.0,17.8238,17.8573,17.7735,17.7987,91740.0
2018-12-12 13:00:00,21.27,21.38,21.23,21.38,59054.0,17.807,17.8991,17.7735,17.8991,59054.0
2018-12-12 13:30:00,21.38,21.38,21.24,21.29,46714.0,17.8991,17.8991,17.7819,17.8238,46714.0
2018-12-12 14:00:00,21.28,21.3,21.09,21.11,62200.0,17.8154,17.8321,17.6563,17.6731,62200.0
2018-12-12 14:30:00,21.1,21.21,21.06,21.2,107633.0,17.6647,17.7568,17.6312,17.7484,107633.0
2018-12-12 15:00:00,21.19,21.19,21.07,21.07,151432.0,17.74,17.74,17.6396,17.6396,151432.0
2018-12-12 15:30:00,21.09,21.13,20.94,20.95,269145.0,17.6563,17.6898,17.5307,17.5391,269145.0
2018-12-13 09:30:00,20.99,21.23,20.93,21.05,80138.0,17.5726,17.7735,17.5224,17.6228,80138.0
2018-12-13 10:00:00,21.05,21.12,20.87,20.94,144036.0,17.6228,17.6814,17.4721,17.5307,144036.0
2018-12-13 10:30:00,20.93,21.09,20.88,21.04,142651.0,17.5224,17.6563,17.4805,17.6145,142651.0
2018-12-13 11:00:00,21.05,21.05,20.82,20.92,119743.0,17.6228,17.6228,17.4303,17.514,119743.0
2018-12-13 11:30:00,20.89,21.04,20.88,20.93,122741.0,17.4889,17.6145,17.4805,17.5224,122741.0
2018-12-13 12:00:00,20.91,20.92,20.7,20.7,141114.0,17.5056,17.514,17.3298,17.3298,141114.0
2018-12-13 12:30:00,20.71,20.75,20.57,20.72,167979.0,17.3382,17.3717,17.221,17.3466,167979.0
2018-12-13 13:00:00,20.72,20.77,20.67,20.7,49503.0,17.3466,17.3884,17.3047,17.3298,49503.0
2018-12-13 13:30:00,20.7,20.75,20.63,20.64,98319.0,17.3298,17.3717,17.2712,17.2796,98319.0
2018-12-13 14:00:00,20.64,20.67,20.55,20.63,65085.0,17.2796,17.3047,17.2042,17.2712,65085.0
2018-12-13 14:30:00,20.63,20.66,20.5,20.56,96682.0,17.2712,17.2963,17.1624,17.2126,96682.0
2018-12-13 15:00:00,20.55,20.55,20.46,20.49,144364.0,17.2042,17.2042,17.1289,17.154,144364.0
2018-12-13 15:30:00,20.49,20.61,20.47,20.53,321601.0,17.154,17.2545,17.1373,17.1875,321601.0
2018-12-14 09:30:00,20.24,20.42,20.16,20.22,106677.0,16.9447,17.0954,16.8777,16.928,106677.0
2018-12-14 10:00:00,20.22,20.22,19.85,19.86,133480.0,16.928,16.928,16.6182,16.6266,133480.0
2018-12-14 10:30:00,19.87,20.09,19.85,19.94,111067.0,16.635,16.8191,16.6182,16.6936,111067.0
2018-12-14 11:00:00,19.93,20.0,19.82,19.96,384548.0,16.6852,16.7438,16.5931,16.7103,384548.0
2018-12-14 11:30:00,19.96,20.08,19.83,19.89,232383.0,16.7103,16.8108,16.6015,16.6517,232383.0
2018-12-14 12:00:00,19.89,20.1,19.86,20.0,136119.0,16.6517,16.8275,16.6266,16.7438,136119.0
2018-12-14 12:30:00,20.01,20.05,19.91,19.95,137309.0,16.7522,16.7857,16.6684,16.7019,137309.0
2018-12-14 13:00:00,19.94,20.05,19.92,19.99,80703.0,16.6936,16.7857,16.6768,16.7354,80703.0
2018-12-14 13:30:00,19.99,20.04,19.95,19.97,63884.0,16.7354,16.7773,16.7019,16.7187,63884.0
2018-12-14 14:00:00,19.98,20.02,19.92,19.95,73667.0,16.727,16.7605,16.6768,16.7019,73667.0
2018-12-14 14:30:00,19.95,19.99,19.87,19.97,129552.0,16.7019,16.7354,16.635,16.7187,129552.0
2018-12-14 15:00:00,19.97,20.06,19.95,19.98,142246.0,16.7187,16.794,16.7019,16.727,142246.0
2018-12-14 15:30:00,19.98,20.06,19.96,20.02,344954.0,16.727,16.794,16.7103,16.7605,344954.0
2018-12-17 09:30:00,19.9,20.16,19.85,20.12,127087.0,16.6601,16.8777,16.6182,16.8443,127087.0
2018-12-17 10:00:00,20.11,20.43,20.11,20.42,145898.0,16.8359,17.1038,16.8359,17.0954,145898.0
2018-12-17 10:30:00,20.42,20.72,20.33,20.6,243177.0,17.0954,17.3466,17.0201,17.2461,243177.0
2018-12-17 11:00:00,20.61,20.92,20.59,20.8,131284.0,17.2545,17.514,17.2377,17.4135,131284.0
2018-12-17 11:30:00,20.8,20.81,20.58,20.58,146610.0,17.4135,17.4219,17.2294,17.2294,146610.0
2018-12-17 12:00:00,20.58,20.58,20.4,20.43,254700.0,17.2294,17.2294,17.0787,17.1038,254700.0
2018-12-17 12:30:00,20.43,20.43,20.09,20.1,221001.0,17.1038,17.1038,16.8191,16.8275,221001.0
2018-12-17 13:00:00,20.09,20.12,19.99,20.11,66149.0,16.8191,16.8443,16.7354,16.8359,66149.0
2018-12-17 13:30:00,20.09,20.14,19.93,19.94,205471.0,16.8191,16.861,16.6852,16.6936,205471.0
2018-12-17 14:00:00,19.93,19.97,19.82,19.95,111182.0,16.6852,16.7187,16.5931,16.7019,111182.0
2018-12-17 14:30:00,19.95,20.04,19.9,19.93,135942.0,16.7019,16.7773,16.6601,16.6852,135942.0
2018-12-17 15:00:00,19.93,19.95,19.79,19.82,199060.0,16.6852,16.7019,16.568,16.5931,199060.0
2018-12-17 15:30:00,19.82,19.83,19.58,19.71,408566.0,16.5931,16.6015,16.3922,16.501,408566.0
2018-12-18 09:30:00,19.94,20.11,19.84,20.1,359968.0,16.6936,16.8359,16.6098,16.8275,359968.0
2018-12-18 10:00:00,20.09,20.18,19.82,19.97,212565.0,16.8191,16.8945,16.5931,16.7187,212565.0
2018-12-18 10:30:00,19.96,20.09,19.95,20.01,161433.0,16.7103,16.8191,16.7019,16.7522,161433.0
2018-12-18 11:00:00,20.01,20.06,19.81,19.85,167979.0,16.7522,16.794,16.5847,16.6182,167979.0
2018-12-18 11:30:00,19.85,19.95,19.74,19.84,213292.0,16.6182,16.7019,16.5261,16.6098,213292.0
2018-12-18 12:00:00,19.85,19.99,19.85,19.92,188323.0,16.6182,16.7354,16.6182,16.6768,188323.0
2018-12-18 12:30:00,19.92,19.97,19.87,19.94,87916.0,16.6768,16.7187,16.635,16.6936,87916.0
2018-12-18 13:00:00,19.95,20.07,19.89,19.92,177483.0,16.7019,16.8024,16.6517,16.6768,177483.0
2018-12-18 13:30:00,19.92,19.93,19.75,19.77,197964.0,16.6768,16.6852,16.5345,16.5512,197964.0
2018-12-18 14:00:00,19.78,19.84,19.62,19.68,220631.0,16.5596,16.6098,16.4257,16.4759,220631.0
2018-12-18 14:30:00,19.69,19.77,19.58,19.6,101806.0,16.4843,16.5512,16.3922,16.4089,101806.0
2018-12-18 15:00:00,19.61,19.65,19.55,19.57,165673.0,16.4173,16.4508,16.3671,16.3838,165673.0
2018-12-18 15:30:00,19.58,19.69,19.54,19.57,677603.0,16.3922,16.4843,16.3587,16.3838,677603.0
2018-12-19 09:30:00,19.59,20.04,19.59,19.93,62750.0,16.4005,16.7773,16.4005,16.6852,62750.0
2018-12-19 10:00:00,19.95,20.11,19.9,19.98,67781.0,16.7019,16.8359,16.6601,16.727,67781.0
2018-12-19 10:30:00,19.99,20.03,19.87,19.87,81900.0,16.7354,16.7689,16.635,16.635,81900.0
2018-12-19 11:00:00,19.89,19.91,19.84,19.88,60717.0,16.6517,16.6684,16.6098,16.6433,60717.0
2018-12-19 11:30:00,19.88,20.11,19.82,20.1,60536.0,16.6433,16.8359,16.5931,16.8275,60536.0
2018-12-19 12:00:00,20.09,20.16,19.99,20.11,146422.0,16.8191,16.8777,16.7354,16.8359,146422.0
2018-12-19 12:30:00,20.1,20.11,20.0,20.0,92816.0,16.8275,16.8359,16.7438,16.7438,92816.0
2018-12-19 13:00:00,20.0,20.1,19.95,20.07,47778.0,16.7438,16.8275,16.7019,16.8024,47778.0
2018-12-19 13:30:00,20.08,20.16,20.04,20.12,54494.0,16.8108,16.8777,16.7773,16.8443,54494.0
2018-12-19 14:00:00,20.16,20.17,19.65,19.9,83904.0,16.8777,16.8861,16.4508,16.6601,83904.0
2018-12-19 14:30:00,19.89,19.96,19.48,19.55,80362.0,16.6517,16.7103,16.3085,16.3671,80362.0
2018-12-19 15:00:00,19.54,19.56,19.27,19.27,174630.0,16.3587,16.3754,16.1326,16.1326,174630.0
2018-12-19 15:30:00,19.27,19.41,19.23,19.39,406587.0,16.1326,16.2498,16.0992,16.2331,406587.0
2018-12-20 09:30:00,19.19,19.63,19.07,19.63,112973.0,16.0657,16.434,15.9652,16.434,112973.0
2018-12-20 10:00:00,19.63,19.73,19.47,19.58,92789.0,16.434,16.5178,16.3001,16.3922,92789.0
2018-12-20 10:30:00,19.58,19.7,19.5,19.61,81416.0,16.3922,16.4926,16.3252,16.4173,81416.0
2018-12-20 11:00:00,19.62,19.62,19.25,19.28,150326.0,16.4257,16.4257,16.1159,16.141,150326.0
2018-12-20 11:30:00,19.26,19.26,19.05,19.08,88503.0,16.1243,16.1243,15.9485,15.9736,88503.0
2018-12-20 12:00:00,19.08,19.3,19.06,19.29,86512.0,15.9736,16.1578,15.9568,16.1494,86512.0
2018-12-20 12:30:00,19.29,19.29,19.15,19.28,71115.0,16.1494,16.1494,16.0322,16.141,71115.0
2018-12-20 13:00:00,19.27,19.3,19.15,19.24,55910.0,16.1326,16.1578,16.0322,16.1075,55910.0
2018-12-20 13:30:00,19.24,19.29,19.17,19.19,67700.0,16.1075,16.1494,16.0489,16.0657,67700.0
2018-12-20 14:00:00,19.18,19.21,19.01,19.21,87227.0,16.0573,16.0824,15.915,16.0824,87227.0
2018-12-20 14:30:00,19.19,19.41,19.19,19.28,108925.0,16.0657,16.2498,16.0657,16.141,108925.0
2018-12-20 15:00:00,19.28,19.43,19.15,19.33,110617.0,16.141,16.2666,16.0322,16.1829,110617.0
2018-12-20 15:30:00,19.33,19.35,19.02,19.04,540171.0,16.1829,16.1996,15.9233,15.9401,540171.0
2018-12-21 09:30:00,19.03,19.18,18.85,18.91,528246.0,15.9317,16.0573,15.781,15.8313,528246.0
2018-12-21 10:00:00,18.91,19.34,18.88,19.31,350412.0,15.8313,16.1912,15.8061,16.1661,350412.0
2018-12-21 10:30:00,19.31,19.37,19.15,19.17,74015.0,16.1661,16.2164,16.0322,16.0489,74015.0
2018-12-21 11:00:00,19.17,19.24,19.02,19.08,249131.0,16.0489,16.1075,15.9233,15.9736,249131.0
2018-12-21 11:30:00,19.09,19.2,18.99,19.08,545535.0,15.9819,16.074,15.8982,15.9736,545535.0
2018-12-21 12:00:00,19.08,19.11,18.9,18.93,66501.0,15.9736,15.9987,15.8229,15.848,66501.0
2018-12-21 12:30:00,18.92,18.97,18.82,18.85,113634.0,15.8396,15.8815,15.7559,15.781,113634.0
2018-12-21 13:00:00,18.85,18.89,18.78,18.82,124370.0,15.781,15.8145,15.7224,15.7559,124370.0
2018-12-21 13:30:00,18.83,18.88,18.75,18.81,374763.0,15.7643,15.8061,15.6973,15.7475,374763.0
2018-12-21 14:00:00,18.8,18.83,18.71,18.8,105429.0,15.7392,15.7643,15.6638,15.7392,105429.0
2018-12-21 14:30:00,18.8,18.89,18.75,18.84,160126.0,15.7392,15.8145,15.6973,15.7727,160126.0
2018-12-21 15:00:00,18.84,18.88,18.63,18.65,243872.0,15.7727,15.8061,15.5968,15.6136,243872.0
2018-12-21 15:30:00,18.66,18.8,18.65,18.67,867147.0,15.622,15.7392,15.6136,15.6303,867147.0
2018-12-24 09:30:00,18.49,18.65,18.06,18.13,149305.0,15.4796,15.6136,15.1196,15.1782,149305.0
2018-12-24 10:00:00,18.13,18.41,18.12,18.33,125182.0,15.1782,15.4127,15.1699,15.3457,125182.0
2018-12-24 10:30:00,18.34,18.59,18.34,18.42,129130.0,15.3541,15.5634,15.3541,15.421,129130.0
2018-12-24 11:00:00,18.44,18.53,18.37,18.41,76962.0,15.4378,15.5131,15.3792,15.4127,76962.0
2018-12-24 11:30:00,18.41,18.46,18.32,18.39,113203.0,15.4127,15.4545,15.3373,15.3959,113203.0
2018-12-24 12:00:00,18.39,18.44,18.22,18.33,89795.0,15.3959,15.4378,15.2536,15.3457,89795.0
2018-12-24 12:30:00,18.34,18.37,18.07,18.08,196283.0,15.3541,15.3792,15.128,15.1364,196283.0
2018-12-26 09:30:00,18.16,18.42,18.07,18.12,85311.0,15.2034,15.421,15.128,15.1699,85311.0
2018-12-26 10:00:00,18.11,18.15,17.87,18.02,104992.0,15.1615,15.195,14.9606,15.0862,104992.0
2018-12-26 10:30:00,18.02,18.17,18.0,18.1,73850.0,15.0862,15.2117,15.0694,15.1531,73850.0
2018-12-26 11:00:00,18.1,18.34,18.09,18.32,73943.0,15.1531,15.3541,15.1448,15.3373,73943.0
2018-12-26 11:30:00,18.32,18.48,18.29,18.47,68680.0,15.3373,15.4713,15.3122,15.4629,68680.0
2018-12-26 12:00:00,18.48,18.59,18.47,18.52,112540.0,15.4713,15.5634,15.4629,15.5048,112540.0
2018-12-26 12:30:00,18.52,18.76,18.51,18.71,112496.0,15.5048,15.7057,15.4964,15.6638,112496.0
2018-12-26 13:00:00,18.7,18.75,18.56,18.59,87436.0,15.6554,15.6973,15.5382,15.5634,87436.0
2018-12-26 13:30:00,18.6,18.78,18.55,18.78,49703.0,15.5717,15.7224,15.5299,15.7224,49703.0
2018-12-26 14:00:00,18.79,18.8,18.71,18.8,78718.0,15.7308,15.7392,15.6638,15.7392,78718.0
2018-12-26 14:30:00,18.83,18.91,18.78,18.91,82990.0,15.7643,15.8313,15.7224,15.8313,82990.0
2018-12-26 15:00:00,18.91,19.15,18.89,19.14,76454.0,15.8313,16.0322,15.8145,16.0238,76454.0
2018-12-26 15:30:00,19.14,19.49,19.14,19.47,495326.0,16.0238,16.3168,16.0238,16.3001,495326.0
2018-12-27 09:30:00,19.1,19.25,18.9,19.08,124441.0,15.9903,16.1159,15.8229,15.9736,124441.0
2018-12-27 10:00:00,19.09,19.28,19.01,19.17,105760.0,15.9819,16.141,15.915,16.0489,105760.0
2018-12-27 10:30:00,19.17,19.22,18.99,19.02,157251.0,16.0489,16.0908,15.8982,15.9233,157251.0
2018-12-27 11:00:00,19.02,19.19,18.93,19.17,79238.0,15.9233,16.0657,15.848,16.0489,79238.0
2018-12-27 11:30:00,19.17,19.24,18.96,19.02,68361.0,16.0489,16.1075,15.8731,15.9233,68361.0
2018-12-27 12:00:00,19.02,19.1,18.91,18.95,73653.0,15.9233,15.9903,15.8313,15.8647,73653.0
2018-12-27 12:30:00,18.93,19.09,18.91,19.05,38194.0,15.848,15.9819,15.8313,15.9485,38194.0
2018-12-27 13:00:00,19.05,19.18,19.04,19.07,72036.0,15.9485,16.0573,15.9401,15.9652,72036.0
2018-12-27 13:30:00,19.06,19.13,18.93,18.98,59192.0,15.9568,16.0154,15.848,15.8899,59192.0
2018-12-27 14:00:00,18.97,19.0,18.85,18.92,50746.0,15.8815,15.9066,15.781,15.8396,50746.0
2018-12-27 14:30:00,18.92,19.13,18.89,19.11,63122.0,15.8396,16.0154,15.8145,15.9987,63122.0
2018-12-27 15:00:00,19.12,19.41,19.01,19.39,77683.0,16.0071,16.2498,15.915,16.2331,77683.0
2018-12-27 15:30:00,19.39,19.78,19.33,19.78,358449.0,16.2331,16.5596,16.1829,16.5596,358449.0
2018-12-28 09:30:00,19.78,20.01,19.56,19.98,91844.0,16.5596,16.7522,16.3754,16.727,91844.0
2018-12-28 10:00:00,19.98,19.99,19.52,19.55,79297.0,16.727,16.7354,16.3419,16.3671,79297.0
2018-12-28 10:30:00,19.54,19.7,19.47,19.57,42221.0,16.3587,16.4926,16.3001,16.3838,42221.0
2018-12-28 11:00:00,19.57,19.72,19.49,19.69,51719.0,16.3838,16.5094,16.3168,16.4843,51719.0
2018-12-28 11:30:00,19.71,19.89,19.68,19.73,95874.0,16.501,16.6517,16.4759,16.5178,95874.0
2018-12-28 12:00:00,19.73,19.83,19.61,19.64,62683.0,16.5178,16.6015,16.4173,16.4424,62683.0
2018-12-28 12:30:00,19.66,19.68,19.46,19.5,90686.0,16.4591,16.4759,16.2917,16.3252,90686.0
2018-12-28 13:00:00,19.49,19.56,19.46,19.5,51345.0,16.3168,16.3754,16.2917,16.3252,51345.0
2018-12-28 13:30:00,19.51,19.6,19.43,19.53,61111.0,16.3336,16.4089,16.2666,16.3503,61111.0
2018-12-28 14:00:00,19.54,19.78,19.53,19.66,68677.0,16.3587,16.5596,16.3503,16.4591,68677.0
2018-12-28 14:30:00,19.65,19.9,19.65,19.85,61399.0,16.4508,16.6601,16.4508,16.6182,61399.0
2018-12-28 15:00:00,19.84,19.87,19.5,19.55,111582.0,16.6098,16.635,16.3252,16.3671,111582.0
2018-12-28 15:30:00,19.54,19.6,19.48,19.52,318705.0,16.3587,16.4089,16.3085,16.3419,318705.0
2018-12-31 09:30:00,19.68,20.11,19.68,19.92,283999.0,16.4759,16.8359,16.4759,16.6768,283999.0
2018-12-31 10:00:00,19.93,20.11,19.9,19.91,161266.0,16.6852,16.8359,16.6601,16.6684,161266.0
2018-12-31 10:30:00,19.9,19.96,19.72,19.75,124639.0,16.6601,16.7103,16.5094,16.5345,124639.0
2018-12-31 11:00:00,19.76,19.88,19.64,19.87,52115.0,16.5429,16.6433,16.4424,16.635,52115.0
2018-12-31 11:30:00,19.87,19.91,19.72,19.91,65556.0,16.635,16.6684,16.5094,16.6684,65556.0
2018-12-31 12:00:00,19.92,20.02,19.9,19.97,59436.0,16.6768,16.7605,16.6601,16.7187,59436.0
2018-12-31 12:30:00,19.98,20.01,19.93,19.94,50343.0,16.727,16.7522,16.6852,16.6936,50343.0
2018-12-31 13:00:00,19.95,19.97,19.89,19.95,55985.0,16.7019,16.7187,16.6517,16.7019,55985.0
2018-12-31 13:30:00,19.96,19.97,19.8,19.8,60539.0,16.7103,16.7187,16.5764,16.5764,60539.0
2018-12-31 14:00:00,19.8,19.87,19.75,19.75,45055.0,16.5764,16.635,16.5345,16.5345,45055.0
2018-12-31 14:30:00,19.75,19.86,19.72,19.78,59256.0,16.5345,16.6266,16.5094,16.5596,59256.0
2018-12-31 15:00:00,19.79,19.89,19.75,19.87,82457.0,16.568,16.6517,16.5345,16.635,82457.0
2018-12-31 15:30:00,19.87,20.14,19.87,20.1,411372.0,16.635,16.861,16.635,16.8275,411372.0
2019-01-02 09:30:00,19.73,20.09,19.61,20.09,131301.0,16.5178,16.8191,16.4173,16.8191,131301.0
2019-01-02 10:00:00,20.09,20.65,19.99,20.6,149036.0,16.8191,17.288,16.7354,17.2461,149036.0
2019-01-02 10:30:00,20.61,20.81,20.56,20.74,176746.0,17.2545,17.4219,17.2126,17.3633,176746.0
2019-01-02 11:00:00,20.74,20.86,20.65,20.81,98541.0,17.3633,17.4638,17.288,17.4219,98541.0
2019-01-02 11:30:00,20.81,20.96,20.76,20.87,192816.0,17.4219,17.5475,17.3801,17.4721,192816.0
2019-01-02 12:00:00,20.85,20.91,20.62,20.64,160790.0,17.4554,17.5056,17.2628,17.2796,160790.0
2019-01-02 12:30:00,20.65,20.82,20.65,20.76,69536.0,17.288,17.4303,17.288,17.3801,69536.0
2019-01-02 13:00:00,20.75,20.89,20.75,20.79,85962.0,17.3717,17.4889,17.3717,17.4052,85962.0
2019-01-02 13:30:00,20.79,20.87,20.71,20.82,71751.0,17.4052,17.4721,17.3382,17.4303,71751.0
2019-01-02 14:00:00,20.82,20.83,20.72,20.79,82741.0,17.4303,17.4387,17.3466,17.4052,82741.0
2019-01-02 14:30:00,20.8,20.86,20.59,20.59,192628.0,17.4135,17.4638,17.2377,17.2377,192628.0
2019-01-02 15:00:00,20.59,20.69,20.47,20.51,229599.0,17.2377,17.3215,17.1373,17.1708,229599.0
2019-01-02 15:30:00,20.51,20.71,20.5,20.68,304655.0,17.1708,17.3382,17.1624,17.3131,304655.0
2019-01-03 09:30:00,20.54,20.64,20.18,20.3,118579.0,17.1959,17.2796,16.8945,16.9949,118579.0
2019-01-03 10:00:00,20.27,20.28,20.03,20.18,91907.0,16.9698,16.9782,16.7689,16.8945,91907.0
2019-01-03 10:30:00,20.15,20.3,19.99,20.26,140791.0,16.8694,16.9949,16.7354,16.9615,140791.0
2019-01-03 11:00:00,20.26,20.34,20.14,20.32,112284.0,16.9615,17.0284,16.861,17.0117,112284.0
2019-01-03 11:30:00,20.33,20.54,20.31,20.47,79107.0,17.0201,17.1959,17.0033,17.1373,79107.0
2019-01-03 12:00:00,20.47,20.5,20.34,20.36,73879.0,17.1373,17.1624,17.0284,17.0452,73879.0
2019-01-03 12:30:00,20.36,20.46,20.27,20.41,60517.0,17.0452,17.1289,16.9698,17.087,60517.0
2019-01-03 13:00:00,20.4,20.4,20.23,20.25,48187.0,17.0787,17.0787,16.9363,16.9531,48187.0
2019-01-03 13:30:00,20.25,20.44,20.25,20.28,60614.0,16.9531,17.1122,16.9531,16.9782,60614.0
2019-01-03 14:00:00,20.28,20.4,20.27,20.4,68723.0,16.9782,17.0787,16.9698,17.0787,68723.0
2019-01-03 14:30:00,20.42,20.46,20.17,20.23,52023.0,17.0954,17.1289,16.8861,16.9363,52023.0
2019-01-03 15:00:00,20.23,20.27,20.16,20.25,62847.0,16.9363,16.9698,16.8777,16.9531,62847.0
2019-01-03 15:30:00,20.26,20.32,20.09,20.11,173399.0,16.9615,17.0117,16.8191,16.8359,173399.0
2019-01-04 09:30:00,20.56,21.09,20.56,20.87,190596.0,17.2126,17.6563,17.2126,17.4721,190596.0
2019-01-04 10:00:00,20.87,21.27,20.85,21.27,127711.0,17.4721,17.807,17.4554,17.807,127711.0
2019-01-04 10:30:00,21.29,21.33,21.13,21.29,86048.0,17.8238,17.8573,17.6898,17.8238,86048.0
2019-01-04 11:00:00,21.3,21.33,21.04,21.08,72832.0,17.8321,17.8573,17.6145,17.648,72832.0
2019-01-04 11:30:00,21.07,21.22,21.04,21.21,51778.0,17.6396,17.7652,17.6145,17.7568,51778.0
2019-01-04 12:00:00,21.21,21.29,21.13,21.25,47698.0,17.7568,17.8238,17.6898,17.7903,47698.0
2019-01-04 12:30:00,21.27,21.38,21.22,21.34,59327.0,17.807,17.8991,17.7652,17.8656,59327.0
2019-01-04 13:00:00,21.34,21.48,21.34,21.42,57446.0,17.8656,17.9828,17.8656,17.9326,57446.0
2019-01-04 13:30:00,21.42,21.48,21.29,21.32,60879.0,17.9326,17.9828,17.8238,17.8489,60879.0
2019-01-04 14:00:00,21.35,21.48,21.32,21.44,55395.0,17.874,17.9828,17.8489,17.9493,55395.0
2019-01-04 14:30:00,21.46,21.51,21.41,21.44,77971.0,17.9661,18.0079,17.9242,17.9493,77971.0
2019-01-04 15:00:00,21.43,21.59,21.43,21.54,82836.0,17.941,18.0749,17.941,18.0331,82836.0
2019-01-04 15:30:00,21.53,21.61,21.37,21.39,320107.0,18.0247,18.0917,17.8907,17.9075,320107.0
2019-01-07 09:30:00,21.33,21.33,20.91,21.13,112967.0,17.8573,17.8573,17.5056,17.6898,112967.0
2019-01-07 10:00:00,21.14,21.46,21.1,21.35,112088.0,17.6982,17.9661,17.6647,17.874,112088.0
2019-01-07 10:30:00,21.34,21.41,21.23,21.4,65792.0,17.8656,17.9242,17.7735,17.9159,65792.0
2019-01-07 11:00:00,21.38,21.74,21.37,21.7,240749.0,17.8991,18.2005,17.8907,18.167,240749.0
2019-01-07 11:30:00,21.7,21.76,21.61,21.73,260764.0,18.167,18.2172,18.0917,18.1921,260764.0
2019-01-07 12:00:00,21.72,21.75,21.6,21.68,192994.0,18.1838,18.2089,18.0833,18.1503,192994.0
2019-01-07 12:30:00,21.68,21.71,21.52,21.54,118984.0,18.1503,18.1754,18.0163,18.0331,118984.0
2019-01-07 13:00:00,21.54,21.66,21.54,21.66,121211.0,18.0331,18.1335,18.0331,18.1335,121211.0
2019-01-07 13:30:00,21.66,21.75,21.6,21.6,192081.0,18.1335,18.2089,18.0833,18.0833,192081.0
2019-01-07 14:00:00,21.6,21.74,21.59,21.66,90780.0,18.0833,18.2005,18.0749,18.1335,90780.0
2019-01-07 14:30:00,21.65,21.75,21.59,21.61,518329.0,18.1252,18.2089,18.0749,18.0917,518329.0
2019-01-07 15:00:00,21.62,21.76,21.61,21.71,128558.0,18.1,18.2172,18.0917,18.1754,128558.0
2019-01-07 15:30:00,21.72,21.72,21.44,21.46,526031.0,18.1838,18.1838,17.9493,17.9661,526031.0
2019-01-08 09:30:00,21.78,22.38,21.7,22.11,214370.0,18.234,18.7363,18.167,18.5103,214370.0
2019-01-08 10:00:00,22.11,22.29,21.87,21.88,240367.0,18.5103,18.661,18.3093,18.3177,240367.0
2019-01-08 10:30:00,21.89,21.92,21.67,21.72,220092.0,18.3261,18.3512,18.1419,18.1838,220092.0
2019-01-08 11:00:00,21.7,21.85,21.68,21.77,164909.0,18.167,18.2926,18.1503,18.2256,164909.0
2019-01-08 11:30:00,21.75,21.75,21.54,21.7,111904.0,18.2089,18.2089,18.0331,18.167,111904.0
2019-01-08 12:00:00,21.71,21.83,21.67,21.69,104393.0,18.1754,18.2758,18.1419,18.1586,104393.0
2019-01-08 12:30:00,21.7,21.76,21.63,21.7,91391.0,18.167,18.2172,18.1084,18.167,91391.0
2019-01-08 13:00:00,21.7,21.75,21.62,21.73,67831.0,18.167,18.2089,18.1,18.1921,67831.0
2019-01-08 13:30:00,21.73,21.81,21.66,21.75,86357.0,18.1921,18.2591,18.1335,18.2089,86357.0
2019-01-08 14:00:00,21.76,21.83,21.74,21.82,82242.0,18.2172,18.2758,18.2005,18.2675,82242.0
2019-01-08 14:30:00,21.81,21.86,21.69,21.85,95514.0,18.2591,18.301,18.1586,18.2926,95514.0
2019-01-08 15:00:00,21.84,21.92,21.8,21.83,115565.0,18.2842,18.3512,18.2507,18.2758,115565.0
2019-01-08 15:30:00,21.84,21.92,21.64,21.75,488412.0,18.2842,18.3512,18.1168,18.2089,488412.0
2019-01-09 09:30:00,21.96,22.13,21.79,21.86,222268.0,18.3847,18.527,18.2424,18.301,222268.0
2019-01-09 10:00:00,21.89,22.04,21.83,21.89,274924.0,18.3261,18.4517,18.2758,18.3261,274924.0
2019-01-09 10:30:00,21.88,21.95,21.74,21.79,133586.0,18.3177,18.3763,18.2005,18.2424,133586.0
2019-01-09 11:00:00,21.79,21.97,21.79,21.91,207533.0,18.2424,18.3931,18.2424,18.3428,207533.0
2019-01-09 11:30:00,21.9,22.15,21.88,22.08,183933.0,18.3345,18.5437,18.3177,18.4851,183933.0
2019-01-09 12:00:00,22.08,22.23,22.03,22.08,105607.0,18.4851,18.6107,18.4433,18.4851,105607.0
2019-01-09 12:30:00,22.08,22.1,22.01,22.08,62107.0,18.4851,18.5019,18.4265,18.4851,62107.0
2019-01-09 13:00:00,22.09,22.11,22.02,22.04,60294.0,18.4935,18.5103,18.4349,18.4517,60294.0
2019-01-09 13:30:00,22.05,22.06,21.89,21.91,77804.0,18.46,18.4684,18.3261,18.3428,77804.0
2019-01-09 14:00:00,21.92,22.02,21.88,21.91,93875.0,18.3512,18.4349,18.3177,18.3428,93875.0
2019-01-09 14:30:00,21.9,22.37,21.9,22.33,658019.0,18.3345,18.7279,18.3345,18.6944,658019.0
2019-01-09 15:00:00,22.33,22.48,22.28,22.31,170080.0,18.6944,18.82,18.6526,18.6777,170080.0
2019-01-09 15:30:00,22.31,22.32,22.11,22.23,351368.0,18.6777,18.6861,18.5103,18.6107,351368.0
2019-01-10 09:30:00,22.04,22.38,21.93,22.21,154192.0,18.4517,18.7363,18.3596,18.594,154192.0
2019-01-10 10:00:00,22.21,22.33,22.13,22.28,123475.0,18.594,18.6944,18.527,18.6526,123475.0
2019-01-10 10:30:00,22.28,22.52,22.25,22.46,141122.0,18.6526,18.8535,18.6275,18.8033,141122.0
2019-01-10 11:00:00,22.46,22.61,22.4,22.4,73823.0,18.8033,18.9289,18.753,18.753,73823.0
2019-01-10 11:30:00,22.39,22.58,22.38,22.58,60857.0,18.7447,18.9037,18.7363,18.9037,60857.0
2019-01-10 12:00:00,22.57,22.6,22.44,22.57,67689.0,18.8954,18.9205,18.7865,18.8954,67689.0
2019-01-10 12:30:00,22.58,22.76,22.54,22.57,244435.0,18.9037,19.0544,18.8703,18.8954,244435.0
2019-01-10 13:00:00,22.57,22.57,22.34,22.45,99351.0,18.8954,18.8954,18.7028,18.7949,99351.0
2019-01-10 13:30:00,22.46,22.52,22.36,22.49,55665.0,18.8033,18.8535,18.7196,18.8284,55665.0
2019-01-10 14:00:00,22.51,22.67,22.51,22.62,90258.0,18.8451,18.9791,18.8451,18.9372,90258.0
2019-01-10 14:30:00,22.61,22.68,22.55,22.68,75771.0,18.9289,18.9875,18.8786,18.9875,75771.0
2019-01-10 15:00:00,22.69,22.77,22.65,22.75,117495.0,18.9958,19.0628,18.9623,19.0461,117495.0
2019-01-10 15:30:00,22.75,22.84,22.67,22.69,494939.0,19.0461,19.1214,18.9791,18.9958,494939.0
2019-01-11 09:30:00,22.73,22.88,22.64,22.77,250384.0,19.0293,19.1549,18.954,19.0628,250384.0
2019-01-11 10:00:00,22.78,22.82,22.69,22.71,244972.0,19.0712,19.1047,18.9958,19.0126,244972.0
2019-01-11 10:30:00,22.71,22.91,22.7,22.89,325373.0,19.0126,19.18,19.0042,19.1633,325373.0
2019-01-11 11:00:00,22.9,22.94,22.78,22.82,114673.0,19.1716,19.2051,19.0712,19.1047,114673.0
2019-01-11 11:30:00,22.81,23.03,22.8,22.98,94554.0,19.0963,19.2805,19.0879,19.2386,94554.0
2019-01-11 12:00:00,22.98,23.03,22.9,22.95,83380.0,19.2386,19.2805,19.1716,19.2135,83380.0
2019-01-11 12:30:00,22.94,23.15,22.91,23.09,83692.0,19.2051,19.3809,19.18,19.3307,83692.0
2019-01-11 13:00:00,23.08,23.09,22.96,22.97,54274.0,19.3223,19.3307,19.2219,19.2302,54274.0
2019-01-11 13:30:00,22.97,23.01,22.92,23.0,71814.0,19.2302,19.2637,19.1884,19.2554,71814.0
2019-01-11 14:00:00,23.01,23.08,22.88,22.93,256186.0,19.2637,19.3223,19.1549,19.1968,256186.0
2019-01-11 14:30:00,22.93,22.98,22.88,22.89,148206.0,19.1968,19.2386,19.1549,19.1633,148206.0
2019-01-11 15:00:00,22.89,22.99,22.86,22.87,338909.0,19.1633,19.247,19.1382,19.1465,338909.0
2019-01-11 15:30:00,22.87,22.94,22.82,22.89,347266.0,19.1465,19.2051,19.1047,19.1633,347266.0
2019-01-14 09:30:00,22.71,22.84,22.42,22.46,166202.0,19.0126,19.1214,18.7698,18.8033,166202.0
2019-01-14 10:00:00,22.46,22.6,22.34,22.38,109725.0,18.8033,18.9205,18.7028,18.7363,109725.0
2019-01-14 10:30:00,22.38,22.4,22.18,22.23,94376.0,18.7363,18.753,18.5689,18.6107,94376.0
2019-01-14 11:00:00,22.22,22.4,22.17,22.26,199738.0,18.6024,18.753,18.5605,18.6358,199738.0
2019-01-14 11:30:00,22.25,22.4,22.22,22.25,61799.0,18.6275,18.753,18.6024,18.6275,61799.0
2019-01-14 12:00:00,22.26,22.54,22.26,22.54,42073.0,18.6358,18.8703,18.6358,18.8703,42073.0
2019-01-14 12:30:00,22.55,22.65,22.52,22.62,55085.0,18.8786,18.9623,18.8535,18.9372,55085.0
2019-01-14 13:00:00,22.62,22.74,22.56,22.67,59520.0,18.9372,19.0377,18.887,18.9791,59520.0
2019-01-14 13:30:00,22.66,22.69,22.54,22.54,44754.0,18.9707,18.9958,18.8703,18.8703,44754.0
2019-01-14 14:00:00,22.55,22.57,22.4,22.41,66769.0,18.8786,18.8954,18.753,18.7614,66769.0
2019-01-14 14:30:00,22.42,22.45,22.37,22.45,75249.0,18.7698,18.7949,18.7279,18.7949,75249.0
2019-01-14 15:00:00,22.44,22.45,22.3,22.3,131221.0,18.7865,18.7949,18.6693,18.6693,131221.0
2019-01-14 15:30:00,22.29,22.32,22.11,22.17,361007.0,18.661,18.6861,18.5103,18.5605,361007.0
2019-01-15 09:30:00,22.11,22.31,21.8,21.88,236898.0,18.5103,18.6777,18.2507,18.3177,236898.0
2019-01-15 10:00:00,21.87,22.03,21.67,21.7,114797.0,18.3093,18.4433,18.1419,18.167,114797.0
2019-01-15 10:30:00,21.72,21.81,21.7,21.77,69086.0,18.1838,18.2591,18.167,18.2256,69086.0
2019-01-15 11:00:00,21.78,21.8,21.57,21.59,80779.0,18.234,18.2507,18.0582,18.0749,80779.0
2019-01-15 11:30:00,21.59,21.69,21.52,21.6,86638.0,18.0749,18.1586,18.0163,18.0833,86638.0
2019-01-15 12:00:00,21.6,21.7,21.57,21.58,90852.0,18.0833,18.167,18.0582,18.0666,90852.0
2019-01-15 12:30:00,21.59,21.63,21.48,21.55,74325.0,18.0749,18.1084,17.9828,18.0414,74325.0
2019-01-15 13:00:00,21.55,21.72,21.52,21.69,99398.0,18.0414,18.1838,18.0163,18.1586,99398.0
2019-01-15 13:30:00,21.69,21.81,21.69,21.79,35756.0,18.1586,18.2591,18.1586,18.2424,35756.0
2019-01-15 14:00:00,21.8,21.83,21.66,21.67,59111.0,18.2507,18.2758,18.1335,18.1419,59111.0
2019-01-15 14:30:00,21.66,21.78,21.63,21.77,69599.0,18.1335,18.234,18.1084,18.2256,69599.0
2019-01-15 15:00:00,21.77,21.77,21.66,21.71,76873.0,18.2256,18.2256,18.1335,18.1754,76873.0
2019-01-15 15:30:00,21.72,21.73,21.65,21.67,229655.0,18.1838,18.1921,18.1252,18.1419,229655.0
2019-01-16 09:30:00,21.96,22.97,21.96,22.95,765281.0,18.3847,19.2302,18.3847,19.2135,765281.0
2019-01-16 10:00:00,22.95,23.16,22.85,22.86,319872.0,19.2135,19.3893,19.1298,19.1382,319872.0
2019-01-16 10:30:00,22.85,23.12,22.73,23.06,603743.0,19.1298,19.3558,19.0293,19.3056,603743.0
2019-01-16 11:00:00,23.06,23.09,22.81,22.94,187522.0,19.3056,19.3307,19.0963,19.2051,187522.0
2019-01-16 11:30:00,22.93,23.06,22.89,22.99,92918.0,19.1968,19.3056,19.1633,19.247,92918.0
2019-01-16 12:00:00,22.98,23.04,22.78,22.78,221993.0,19.2386,19.2888,19.0712,19.0712,221993.0
2019-01-16 12:30:00,22.79,22.83,22.73,22.73,138016.0,19.0796,19.113,19.0293,19.0293,138016.0
2019-01-16 13:00:00,22.73,22.87,22.62,22.79,116722.0,19.0293,19.1465,18.9372,19.0796,116722.0
2019-01-16 13:30:00,22.78,22.82,22.73,22.78,81197.0,19.0712,19.1047,19.0293,19.0712,81197.0
2019-01-16 14:00:00,22.78,22.92,22.78,22.92,65020.0,19.0712,19.1884,19.0712,19.1884,65020.0
2019-01-16 14:30:00,22.92,22.99,22.76,22.8,104644.0,19.1884,19.247,19.0544,19.0879,104644.0
2019-01-16 15:00:00,22.81,22.86,22.68,22.73,138274.0,19.0963,19.1382,18.9875,19.0293,138274.0
2019-01-16 15:30:00,22.73,22.77,22.63,22.76,416218.0,19.0293,19.0628,18.9456,19.0544,416218.0
2019-01-17 09:30:00,22.57,22.88,22.52,22.67,104658.0,18.8954,19.1549,18.8535,18.9791,104658.0
2019-01-17 10:00:00,22.65,22.83,22.57,22.78,72920.0,18.9623,19.113,18.8954,19.0712,72920.0
2019-01-17 10:30:00,22.78,22.89,22.76,22.82,67569.0,19.0712,19.1633,19.0544,19.1047,67569.0
2019-01-17 11:00:00,22.84,22.94,22.81,22.92,54846.0,19.1214,19.2051,19.0963,19.1884,54846.0
2019-01-17 11:30:00,22.92,22.95,22.86,22.88,55712.0,19.1884,19.2135,19.1382,19.1549,55712.0
2019-01-17 12:00:00,22.89,22.94,22.87,22.93,89383.0,19.1633,19.2051,19.1465,19.1968,89383.0
2019-01-17 12:30:00,22.93,22.95,22.8,22.83,32990.0,19.1968,19.2135,19.0879,19.113,32990.0
2019-01-17 13:00:00,22.8,22.91,22.79,22.87,32067.0,19.0879,19.18,19.0796,19.1465,32067.0
2019-01-17 13:30:00,22.87,22.87,22.76,22.8,22994.0,19.1465,19.1465,19.0544,19.0879,22994.0
2019-01-17 14:00:00,22.8,22.88,22.78,22.82,61667.0,19.0879,19.1549,19.0712,19.1047,61667.0
2019-01-17 14:30:00,22.82,23.14,22.79,22.96,61836.0,19.1047,19.3726,19.0796,19.2219,61836.0
2019-01-17 15:00:00,22.95,23.07,22.85,23.07,66930.0,19.2135,19.314,19.1298,19.314,66930.0
2019-01-17 15:30:00,23.07,23.08,22.88,23.05,204270.0,19.314,19.3223,19.1549,19.2972,204270.0
2019-01-18 09:30:00,23.21,23.35,23.11,23.19,93511.0,19.4312,19.5484,19.3475,19.4144,93511.0
2019-01-18 10:00:00,23.18,23.33,23.07,23.26,95040.0,19.4061,19.5316,19.314,19.473,95040.0
2019-01-18 10:30:00,23.25,23.4,23.24,23.39,60415.0,19.4647,19.5902,19.4563,19.5819,60415.0
2019-01-18 11:00:00,23.41,23.55,23.36,23.45,73353.0,19.5986,19.7158,19.5567,19.6321,73353.0
2019-01-18 11:30:00,23.46,23.59,23.42,23.59,49405.0,19.6405,19.7493,19.607,19.7493,49405.0
2019-01-18 12:00:00,23.6,23.64,23.55,23.6,51119.0,19.7577,19.7912,19.7158,19.7577,51119.0
2019-01-18 12:30:00,23.6,23.61,23.53,23.59,36092.0,19.7577,19.766,19.6991,19.7493,36092.0
2019-01-18 13:00:00,23.58,23.64,23.56,23.6,42813.0,19.7409,19.7912,19.7242,19.7577,42813.0
2019-01-18 13:30:00,23.6,23.66,23.56,23.66,59377.0,19.7577,19.8079,19.7242,19.8079,59377.0
2019-01-18 14:00:00,23.66,23.69,23.59,23.63,105245.0,19.8079,19.833,19.7493,19.7828,105245.0
2019-01-18 14:30:00,23.62,23.63,23.5,23.55,84916.0,19.7744,19.7828,19.674,19.7158,84916.0
2019-01-18 15:00:00,23.54,23.55,23.46,23.47,102393.0,19.7074,19.7158,19.6405,19.6488,102393.0
2019-01-18 15:30:00,23.47,23.59,23.47,23.59,214585.0,19.6488,19.7493,19.6488,19.7493,214585.0
2019-01-22 09:30:00,23.39,23.42,22.66,22.93,245923.0,19.5819,19.607,18.9707,19.1968,245923.0
2019-01-22 10:00:00,22.93,22.96,22.76,22.89,202361.0,19.1968,19.2219,19.0544,19.1633,202361.0
2019-01-22 10:30:00,22.89,22.96,22.83,22.85,60468.0,19.1633,19.2219,19.113,19.1298,60468.0
2019-01-22 11:00:00,22.85,23.13,22.84,23.11,75775.0,19.1298,19.3642,19.1214,19.3475,75775.0
2019-01-22 11:30:00,23.1,23.11,22.95,22.96,74663.0,19.3391,19.3475,19.2135,19.2219,74663.0
2019-01-22 12:00:00,22.95,22.96,22.86,22.87,136437.0,19.2135,19.2219,19.1382,19.1465,136437.0
2019-01-22 12:30:00,22.88,23.02,22.88,23.02,49738.0,19.1549,19.2721,19.1549,19.2721,49738.0
2019-01-22 13:00:00,23.01,23.01,22.84,22.89,134524.0,19.2637,19.2637,19.1214,19.1633,134524.0
2019-01-22 13:30:00,22.88,22.99,22.87,22.92,81335.0,19.1549,19.247,19.1465,19.1884,81335.0
2019-01-22 14:00:00,22.92,23.09,22.92,22.99,177559.0,19.1884,19.3307,19.1884,19.247,177559.0
2019-01-22 14:30:00,22.98,23.03,22.92,23.01,211475.0,19.2386,19.2805,19.1884,19.2637,211475.0
2019-01-22 15:00:00,23.01,23.18,22.99,23.12,137900.0,19.2637,19.4061,19.247,19.3558,137900.0
2019-01-22 15:30:00,23.11,23.18,22.97,23.1,267770.0,19.3475,19.4061,19.2302,19.3391,267770.0
2019-01-23 09:30:00,23.27,23.41,22.9,22.95,169612.0,19.4814,19.5986,19.1716,19.2135,169612.0
2019-01-23 10:00:00,22.95,23.12,22.9,23.09,207252.0,19.2135,19.3558,19.1716,19.3307,207252.0
2019-01-23 10:30:00,23.08,23.09,22.88,22.93,97284.0,19.3223,19.3307,19.1549,19.1968,97284.0
2019-01-23 11:00:00,22.92,23.07,22.81,22.85,571995.0,19.1884,19.314,19.0963,19.1298,571995.0
2019-01-23 11:30:00,22.83,22.85,22.56,22.56,148997.0,19.113,19.1298,18.887,18.887,148997.0
2019-01-23 12:00:00,22.59,22.64,22.55,22.63,42317.0,18.9121,18.954,18.8786,18.9456,42317.0
2019-01-23 12:30:00,22.61,22.77,22.61,22.73,30494.0,18.9289,19.0628,18.9289,19.0293,30494.0
2019-01-23 13:00:00,22.72,22.74,22.64,22.68,500108.0,19.0209,19.0377,18.954,18.9875,500108.0
2019-01-23 13:30:00,22.67,22.8,22.67,22.75,65985.0,18.9791,19.0879,18.9791,19.0461,65985.0
2019-01-23 14:00:00,22.77,22.83,22.74,22.77,89783.0,19.0628,19.113,19.0377,19.0628,89783.0
2019-01-23 14:30:00,22.75,22.81,22.75,22.79,87484.0,19.0461,19.0963,19.0461,19.0796,87484.0
2019-01-23 15:00:00,22.79,22.91,22.78,22.91,145761.0,19.0796,19.18,19.0712,19.18,145761.0
2019-01-23 15:30:00,22.91,23.02,22.86,23.0,481455.0,19.18,19.2721,19.1382,19.2554,481455.0
2019-01-24 09:30:00,22.94,23.21,22.94,23.0,60452.0,19.2051,19.4312,19.2051,19.2554,60452.0
2019-01-24 10:00:00,23.0,23.14,22.95,23.13,30291.0,19.2554,19.3726,19.2135,19.3642,30291.0
2019-01-24 10:30:00,23.15,23.15,22.85,22.94,49601.0,19.3809,19.3809,19.1298,19.2051,49601.0
2019-01-24 11:00:00,22.93,23.1,22.85,23.08,122195.0,19.1968,19.3391,19.1298,19.3223,122195.0
2019-01-24 11:30:00,23.08,23.21,23.05,23.19,31217.0,19.3223,19.4312,19.2972,19.4144,31217.0
2019-01-24 12:00:00,23.18,23.19,23.0,23.06,51294.0,19.4061,19.4144,19.2554,19.3056,51294.0
2019-01-24 12:30:00,23.06,23.08,22.97,23.0,38132.0,19.3056,19.3223,19.2302,19.2554,38132.0
2019-01-24 13:00:00,23.01,23.04,22.94,22.96,72539.0,19.2637,19.2888,19.2051,19.2219,72539.0
2019-01-24 13:30:00,22.96,23.07,22.95,23.05,25674.0,19.2219,19.314,19.2135,19.2972,25674.0
2019-01-24 14:00:00,23.03,23.17,23.01,23.1,50299.0,19.2805,19.3977,19.2637,19.3391,50299.0
2019-01-24 14:30:00,23.1,23.22,23.08,23.16,45321.0,19.3391,19.4395,19.3223,19.3893,45321.0
2019-01-24 15:00:00,23.17,23.26,23.14,23.18,70593.0,19.3977,19.473,19.3726,19.4061,70593.0
2019-01-24 15:30:00,23.17,23.17,23.02,23.08,201797.0,19.3977,19.3977,19.2721,19.3223,201797.0
2019-01-25 09:30:00,23.38,23.74,23.36,23.62,77159.0,19.5735,19.8749,19.5567,19.7744,77159.0
2019-01-25 10:00:00,23.61,23.65,23.45,23.57,27554.0,19.766,19.7995,19.6321,19.7326,27554.0
2019-01-25 10:30:00,23.58,23.66,23.54,23.6,32429.0,19.7409,19.8079,19.7074,19.7577,32429.0
2019-01-25 11:00:00,23.58,23.61,23.46,23.55,59652.0,19.7409,19.766,19.6405,19.7158,59652.0
2019-01-25 11:30:00,23.57,23.7,23.55,23.65,25866.0,19.7326,19.8414,19.7158,19.7995,25866.0
2019-01-25 12:00:00,23.65,23.72,23.61,23.72,58063.0,19.7995,19.8581,19.766,19.8581,58063.0
2019-01-25 12:30:00,23.73,23.73,23.54,23.64,50134.0,19.8665,19.8665,19.7074,19.7912,50134.0
2019-01-25 13:00:00,23.64,23.67,23.54,23.6,45956.0,19.7912,19.8163,19.7074,19.7577,45956.0
2019-01-25 13:30:00,23.6,23.63,23.56,23.62,40205.0,19.7577,19.7828,19.7242,19.7744,40205.0
2019-01-25 14:00:00,23.62,23.68,23.59,23.6,38434.0,19.7744,19.8246,19.7493,19.7577,38434.0
2019-01-25 14:30:00,23.61,23.72,23.56,23.66,55142.0,19.766,19.8581,19.7242,19.8079,55142.0
2019-01-25 15:00:00,23.67,23.7,23.64,23.66,86026.0,19.8163,19.8414,19.7912,19.8079,86026.0
2019-01-25 15:30:00,23.67,23.78,23.62,23.74,238191.0,19.8163,19.9084,19.7744,19.8749,238191.0
2019-01-28 09:30:00,23.45,23.45,23.09,23.27,348178.0,19.6321,19.6321,19.3307,19.4814,348178.0
2019-01-28 10:00:00,23.27,23.53,23.23,23.38,105739.0,19.4814,19.6991,19.4479,19.5735,105739.0
2019-01-28 10:30:00,23.4,23.59,23.38,23.52,70807.0,19.5902,19.7493,19.5735,19.6907,70807.0
2019-01-28 11:00:00,23.51,23.52,23.39,23.4,71798.0,19.6823,19.6907,19.5819,19.5902,71798.0
2019-01-28 11:30:00,23.41,23.51,23.32,23.33,88694.0,19.5986,19.6823,19.5233,19.5316,88694.0
2019-01-28 12:00:00,23.33,23.36,23.24,23.32,108030.0,19.5316,19.5567,19.4563,19.5233,108030.0
2019-01-28 12:30:00,23.33,23.37,23.31,23.34,46213.0,19.5316,19.5651,19.5149,19.54,46213.0
2019-01-28 13:00:00,23.34,23.48,23.31,23.43,49390.0,19.54,19.6572,19.5149,19.6154,49390.0
2019-01-28 13:30:00,23.43,23.53,23.43,23.5,40018.0,19.6154,19.6991,19.6154,19.674,40018.0
2019-01-28 14:00:00,23.5,23.53,23.4,23.43,47396.0,19.674,19.6991,19.5902,19.6154,47396.0
2019-01-28 14:30:00,23.43,23.5,23.41,23.44,62085.0,19.6154,19.674,19.5986,19.6237,62085.0
2019-01-28 15:00:00,23.44,23.55,23.42,23.51,80664.0,19.6237,19.7158,19.607,19.6823,80664.0
2019-01-28 15:30:00,23.51,23.51,23.39,23.49,248424.0,19.6823,19.6823,19.5819,19.6656,248424.0
2019-01-29 09:30:00,23.39,23.56,23.31,23.52,71604.0,19.5819,19.7242,19.5149,19.6907,71604.0
2019-01-29 10:00:00,23.52,23.58,23.43,23.55,283611.0,19.6907,19.7409,19.6154,19.7158,283611.0
2019-01-29 10:30:00,23.56,23.86,23.55,23.83,98247.0,19.7242,19.9753,19.7158,19.9502,98247.0
2019-01-29 11:00:00,23.83,23.94,23.78,23.89,109855.0,19.9502,20.0423,19.9084,20.0005,109855.0
2019-01-29 11:30:00,23.89,24.13,23.89,24.1,64610.0,20.0005,20.2014,20.0005,20.1763,64610.0
2019-01-29 12:00:00,24.1,24.12,24.02,24.08,62574.0,20.1763,20.193,20.1093,20.1595,62574.0
2019-01-29 12:30:00,24.07,24.13,24.05,24.11,45239.0,20.1512,20.2014,20.1344,20.1846,45239.0
2019-01-29 13:00:00,24.09,24.15,24.03,24.13,68122.0,20.1679,20.2181,20.1177,20.2014,68122.0
2019-01-29 13:30:00,24.12,24.23,24.1,24.19,127144.0,20.193,20.2851,20.1763,20.2516,127144.0
2019-01-29 14:00:00,24.19,24.19,24.01,24.04,64773.0,20.2516,20.2516,20.1009,20.126,64773.0
2019-01-29 14:30:00,24.04,24.05,23.95,23.98,104455.0,20.126,20.1344,20.0507,20.0758,104455.0
2019-01-29 15:00:00,23.98,24.02,23.97,24.0,72029.0,20.0758,20.1093,20.0674,20.0925,72029.0
2019-01-29 15:30:00,24.01,24.07,23.9,23.9,335290.0,20.1009,20.1512,20.0088,20.0088,335290.0
2019-01-30 09:30:00,23.5,23.72,23.33,23.48,345114.0,19.674,19.8581,19.5316,19.6572,345114.0
2019-01-30 10:00:00,23.45,23.57,23.39,23.57,141205.0,19.6321,19.7326,19.5819,19.7326,141205.0
2019-01-30 10:30:00,23.57,23.93,23.57,23.93,110767.0,19.7326,20.0339,19.7326,20.0339,110767.0
2019-01-30 11:00:00,23.93,24.17,23.75,23.83,179696.0,20.0339,20.2349,19.8833,19.9502,179696.0
2019-01-30 11:30:00,23.82,23.92,23.79,23.91,53265.0,19.9419,20.0256,19.9167,20.0172,53265.0
2019-01-30 12:00:00,23.92,23.98,23.89,23.97,30612.0,20.0256,20.0758,20.0005,20.0674,30612.0
2019-01-30 12:30:00,23.98,23.98,23.76,23.76,67597.0,20.0758,20.0758,19.8916,19.8916,67597.0
2019-01-30 13:00:00,23.76,23.77,23.7,23.71,55598.0,19.8916,19.9,19.8414,19.8498,55598.0
2019-01-30 13:30:00,23.71,23.76,23.7,23.71,56791.0,19.8498,19.8916,19.8414,19.8498,56791.0
2019-01-30 14:00:00,23.7,24.06,23.7,24.0,68503.0,19.8414,20.1428,19.8414,20.0925,68503.0
2019-01-30 14:30:00,23.99,24.39,23.96,24.3,204779.0,20.0842,20.4191,20.0591,20.3437,204779.0
2019-01-30 15:00:00,24.3,24.3,24.13,24.18,115416.0,20.3437,20.3437,20.2014,20.2432,115416.0
2019-01-30 15:30:00,24.18,24.27,24.08,24.1,578498.0,20.2432,20.3186,20.1595,20.1763,578498.0
2019-01-31 09:30:00,23.58,23.7,23.41,23.48,185540.0,19.7409,19.8414,19.5986,19.6572,185540.0
2019-01-31 10:00:00,23.47,23.76,23.44,23.73,72986.0,19.6488,19.8916,19.6237,19.8665,72986.0
2019-01-31 10:30:00,23.73,23.77,23.65,23.72,162724.0,19.8665,19.9,19.7995,19.8581,162724.0
2019-01-31 11:00:00,23.72,23.84,23.41,23.51,203997.0,19.8581,19.9586,19.5986,19.6823,203997.0
2019-01-31 11:30:00,23.52,23.68,23.51,23.66,37456.0,19.6907,19.8246,19.6823,19.8079,37456.0
2019-01-31 12:00:00,23.66,23.66,23.56,23.58,109603.0,19.8079,19.8079,19.7242,19.7409,109603.0
2019-01-31 12:30:00,23.59,23.63,23.44,23.46,108402.0,19.7493,19.7828,19.6237,19.6405,108402.0
2019-01-31 13:00:00,23.45,23.52,23.36,23.37,73958.0,19.6321,19.6907,19.5567,19.5651,73958.0
2019-01-31 13:30:00,23.36,23.38,23.31,23.31,97295.0,19.5567,19.5735,19.5149,19.5149,97295.0
2019-01-31 14:00:00,23.32,23.51,23.32,23.47,86165.0,19.5233,19.6823,19.5233,19.6488,86165.0
2019-01-31 14:30:00,23.46,23.51,23.35,23.46,213466.0,19.6405,19.6823,19.5484,19.6405,213466.0
2019-01-31 15:00:00,23.45,23.52,23.41,23.5,196442.0,19.6321,19.6907,19.5986,19.674,196442.0
2019-01-31 15:30:00,23.5,23.62,23.46,23.6,461480.0,19.674,19.7744,19.6405,19.7577,461480.0
2019-02-01 09:30:00,23.46,23.71,23.38,23.51,226242.0,19.6405,19.8498,19.5735,19.6823,226242.0
2019-02-01 10:00:00,23.54,24.1,23.52,24.07,148385.0,19.7074,20.1763,19.6907,20.1512,148385.0
2019-02-01 10:30:00,24.07,24.22,23.88,23.94,178434.0,20.1512,20.2767,19.9921,20.0423,178434.0
2019-02-01 11:00:00,23.94,24.15,23.91,24.13,127864.0,20.0423,20.2181,20.0172,20.2014,127864.0
2019-02-01 11:30:00,24.13,24.24,24.08,24.17,83849.0,20.2014,20.2935,20.1595,20.2349,83849.0
2019-02-01 12:00:00,24.17,24.17,23.99,24.1,64783.0,20.2349,20.2349,20.0842,20.1763,64783.0
2019-02-01 12:30:00,24.11,24.17,24.08,24.14,59298.0,20.1846,20.2349,20.1595,20.2098,59298.0
2019-02-01 13:00:00,24.14,24.2,24.08,24.09,66599.0,20.2098,20.26,20.1595,20.1679,66599.0
2019-02-01 13:30:00,24.08,24.11,24.0,24.06,64713.0,20.1595,20.1846,20.0925,20.1428,64713.0
2019-02-01 14:00:00,24.07,24.07,24.01,24.04,61629.0,20.1512,20.1512,20.1009,20.126,61629.0
2019-02-01 14:30:00,24.05,24.08,24.0,24.02,66725.0,20.1344,20.1595,20.0925,20.1093,66725.0
2019-02-01 15:00:00,24.01,24.02,23.95,24.02,84554.0,20.1009,20.1093,20.0507,20.1093,84554.0
2019-02-01 15:30:00,24.02,24.23,24.01,24.19,311937.0,20.1093,20.2851,20.1009,20.2516,311937.0
2019-02-04 09:30:00,24.16,24.17,23.88,24.01,116920.0,20.2265,20.2349,19.9921,20.1009,116920.0
2019-02-04 10:00:00,24.0,24.2,23.93,24.0,195476.0,20.0925,20.26,20.0339,20.0925,195476.0
2019-02-04 10:30:00,24.0,24.33,23.99,24.31,120072.0,20.0925,20.3688,20.0842,20.3521,120072.0
2019-02-04 11:00:00,24.32,24.4,24.29,24.31,114955.0,20.3605,20.4274,20.3353,20.3521,114955.0
2019-02-04 11:30:00,24.31,24.36,24.13,24.17,75224.0,20.3521,20.3939,20.2014,20.2349,75224.0
2019-02-04 12:00:00,24.18,24.19,24.13,24.14,56945.0,20.2432,20.2516,20.2014,20.2098,56945.0
2019-02-04 12:30:00,24.13,24.14,24.07,24.12,193812.0,20.2014,20.2098,20.1512,20.193,193812.0
2019-02-04 13:00:00,24.12,24.21,24.1,24.12,62943.0,20.193,20.2684,20.1763,20.193,62943.0
2019-02-04 13:30:00,24.11,24.16,24.1,24.1,61229.0,20.1846,20.2265,20.1763,20.1763,61229.0
2019-02-04 14:00:00,24.11,24.11,23.87,24.02,217437.0,20.1846,20.1846,19.9837,20.1093,217437.0
2019-02-04 14:30:00,24.02,24.02,23.96,23.98,178718.0,20.1093,20.1093,20.0591,20.0758,178718.0
2019-02-04 15:00:00,23.98,24.03,23.96,23.96,178845.0,20.0758,20.1177,20.0591,20.0591,178845.0
2019-02-04 15:30:00,23.96,24.08,23.89,24.06,522242.0,20.0591,20.1595,20.0005,20.1428,522242.0
2019-02-05 09:30:00,25.37,25.95,24.75,25.22,691012.0,21.2395,21.7251,20.7204,21.1139,691012.0
2019-02-05 10:00:00,25.21,25.78,25.07,25.14,556291.0,21.1055,21.5827,20.9883,21.0469,556291.0
2019-02-05 10:30:00,25.14,25.94,25.14,25.92,420535.0,21.0469,21.7167,21.0469,21.7,420535.0
2019-02-05 11:00:00,25.91,26.0,25.61,25.7,267518.0,21.6916,21.7669,21.4404,21.5158,267518.0
2019-02-05 11:30:00,25.71,26.03,25.61,25.95,483402.0,21.5241,21.792,21.4404,21.7251,483402.0
2019-02-05 12:00:00,25.93,25.94,25.75,25.86,303826.0,21.7083,21.7167,21.5576,21.6497,303826.0
2019-02-05 12:30:00,25.85,25.97,25.77,25.85,244510.0,21.6414,21.7418,21.5744,21.6414,244510.0
2019-02-05 13:00:00,25.85,26.11,25.84,26.08,279423.0,21.6414,21.859,21.633,21.8339,279423.0
2019-02-05 13:30:00,26.08,26.16,25.9,25.91,201759.0,21.8339,21.9009,21.6832,21.6916,201759.0
2019-02-05 14:00:00,25.9,26.05,25.9,25.96,239047.0,21.6832,21.8088,21.6832,21.7334,239047.0
2019-02-05 14:30:00,25.96,26.08,25.93,25.96,205690.0,21.7334,21.8339,21.7083,21.7334,205690.0
2019-02-05 15:00:00,25.97,26.16,25.93,26.14,323663.0,21.7418,21.9009,21.7083,21.8841,323663.0
2019-02-05 15:30:00,26.15,26.24,25.95,26.16,976466.0,21.8925,21.9679,21.7251,21.9009,976466.0
2019-02-06 09:30:00,26.12,26.32,25.81,25.84,142895.0,21.8674,22.0348,21.6079,21.633,142895.0
2019-02-06 10:00:00,25.84,25.84,25.44,25.52,241576.0,21.633,21.633,21.2981,21.3651,241576.0
2019-02-06 10:30:00,25.54,25.61,25.43,25.57,230912.0,21.3818,21.4404,21.2897,21.4069,230912.0
2019-02-06 11:00:00,25.58,25.69,25.54,25.64,267245.0,21.4153,21.5074,21.3818,21.4655,267245.0
2019-02-06 11:30:00,25.65,25.73,25.61,25.71,120524.0,21.4739,21.5409,21.4404,21.5241,120524.0
2019-02-06 12:00:00,25.71,25.72,25.47,25.5,187731.0,21.5241,21.5325,21.3232,21.3483,187731.0
2019-02-06 12:30:00,25.5,25.52,25.42,25.51,114504.0,21.3483,21.3651,21.2814,21.3567,114504.0
2019-02-06 13:00:00,25.5,25.55,25.46,25.54,212635.0,21.3483,21.3902,21.3148,21.3818,212635.0
2019-02-06 13:30:00,25.54,25.61,25.53,25.55,125150.0,21.3818,21.4404,21.3734,21.3902,125150.0
2019-02-06 14:00:00,25.55,25.55,25.48,25.48,128087.0,21.3902,21.3902,21.3316,21.3316,128087.0
2019-02-06 14:30:00,25.48,25.48,25.33,25.41,129982.0,21.3316,21.3316,21.206,21.273,129982.0
2019-02-06 15:00:00,25.42,25.43,25.34,25.35,122014.0,21.2814,21.2897,21.2144,21.2228,122014.0
2019-02-06 15:30:00,25.35,25.41,25.26,25.3,428838.0,21.2228,21.273,21.1474,21.1809,428838.0
2019-02-07 09:30:00,25.2,25.49,25.04,25.05,187284.0,21.0972,21.34,20.9632,20.9716,187284.0
2019-02-07 10:00:00,25.03,25.19,24.89,25.18,113613.0,20.9549,21.0888,20.8376,21.0804,113613.0
2019-02-07 10:30:00,25.18,25.27,25.0,25.01,233865.0,21.0804,21.1558,20.9297,20.9381,233865.0
2019-02-07 11:00:00,25.0,25.02,24.68,24.69,411089.0,20.9297,20.9465,20.6618,20.6702,411089.0
2019-02-07 11:30:00,24.69,24.76,24.46,24.68,163361.0,20.6702,20.7288,20.4777,20.6618,163361.0
2019-02-07 12:00:00,24.66,24.79,24.61,24.74,106487.0,20.6451,20.7539,20.6032,20.7121,106487.0
2019-02-07 12:30:00,24.75,24.85,24.68,24.73,106328.0,20.7204,20.8042,20.6618,20.7037,106328.0
2019-02-07 13:00:00,24.73,24.88,24.72,24.74,67282.0,20.7037,20.8293,20.6953,20.7121,67282.0
2019-02-07 13:30:00,24.75,24.84,24.71,24.77,65741.0,20.7204,20.7958,20.687,20.7372,65741.0
2019-02-07 14:00:00,24.76,24.78,24.67,24.78,105445.0,20.7288,20.7456,20.6535,20.7456,105445.0
2019-02-07 14:30:00,24.79,24.8,24.64,24.7,67692.0,20.7539,20.7623,20.6284,20.6786,67692.0
2019-02-07 15:00:00,24.71,24.75,24.64,24.71,127672.0,20.687,20.7204,20.6284,20.687,127672.0
2019-02-07 15:30:00,24.72,24.75,24.63,24.73,363173.0,20.6953,20.7204,20.62,20.7037,363173.0
2019-02-08 09:30:00,24.35,24.68,24.28,24.49,78339.0,20.5515,20.83,20.4924,20.6697,78339.0
2019-02-08 10:00:00,24.48,24.53,24.37,24.42,74216.0,20.6612,20.7034,20.5684,20.6106,74216.0
2019-02-08 10:30:00,24.42,24.59,24.29,24.32,209031.0,20.6106,20.7541,20.5009,20.5262,209031.0
2019-02-08 11:00:00,24.32,24.41,24.21,24.38,73698.0,20.5262,20.6021,20.4333,20.5768,73698.0
2019-02-08 11:30:00,24.38,24.48,24.35,24.46,119487.0,20.5768,20.6612,20.5515,20.6443,119487.0
2019-02-08 12:00:00,24.46,24.5,24.38,24.38,73275.0,20.6443,20.6781,20.5768,20.5768,73275.0
2019-02-08 12:30:00,24.38,24.44,24.37,24.39,71809.0,20.5768,20.6275,20.5684,20.5853,71809.0
2019-02-08 13:00:00,24.39,24.39,24.33,24.33,60985.0,20.5853,20.5853,20.5346,20.5346,60985.0
2019-02-08 13:30:00,24.33,24.41,24.31,24.39,60889.0,20.5346,20.6021,20.5177,20.5853,60889.0
2019-02-08 14:00:00,24.39,24.47,24.36,24.47,65628.0,20.5853,20.6528,20.5599,20.6528,65628.0
2019-02-08 14:30:00,24.47,24.49,24.41,24.42,155834.0,20.6528,20.6697,20.6021,20.6106,155834.0
2019-02-08 15:00:00,24.42,24.53,24.39,24.51,289132.0,20.6106,20.7034,20.5853,20.6865,289132.0
2019-02-08 15:30:00,24.51,24.58,24.46,24.57,338287.0,20.6865,20.7456,20.6443,20.7372,338287.0
2019-02-11 09:30:00,24.59,24.81,24.54,24.6,203925.0,20.7541,20.9397,20.7119,20.7625,203925.0
2019-02-11 10:00:00,24.6,24.66,24.52,24.53,100386.0,20.7625,20.8131,20.695,20.7034,100386.0
2019-02-11 10:30:00,24.53,24.62,24.48,24.58,83220.0,20.7034,20.7794,20.6612,20.7456,83220.0
2019-02-11 11:00:00,24.58,24.66,24.48,24.56,174468.0,20.7456,20.8131,20.6612,20.7287,174468.0
2019-02-11 11:30:00,24.56,24.59,24.5,24.54,42547.0,20.7287,20.7541,20.6781,20.7119,42547.0
2019-02-11 12:00:00,24.54,24.75,24.54,24.75,69159.0,20.7119,20.8891,20.7119,20.8891,69159.0
2019-02-11 12:30:00,24.75,24.79,24.68,24.75,44921.0,20.8891,20.9229,20.83,20.8891,44921.0
2019-02-11 13:00:00,24.76,24.79,24.68,24.69,51630.0,20.8975,20.9229,20.83,20.8385,51630.0
2019-02-11 13:30:00,24.7,24.81,24.68,24.8,61048.0,20.8469,20.9397,20.83,20.9313,61048.0
2019-02-11 14:00:00,24.8,24.84,24.77,24.83,53668.0,20.9313,20.9651,20.906,20.9566,53668.0
2019-02-11 14:30:00,24.82,24.84,24.75,24.81,112409.0,20.9482,20.9651,20.8891,20.9397,112409.0
2019-02-11 15:00:00,24.8,24.89,24.79,24.84,213415.0,20.9313,21.0073,20.9229,20.9651,213415.0
2019-02-11 15:30:00,24.84,24.91,24.79,24.8,487543.0,20.9651,21.0241,20.9229,20.9313,487543.0
2019-02-12 09:30:00,25.13,25.57,25.05,25.31,244942.0,21.2098,21.5812,21.1423,21.3617,244942.0
2019-02-12 10:00:00,25.3,25.32,25.03,25.24,202216.0,21.3533,21.3702,21.1254,21.3027,202216.0
2019-02-12 10:30:00,25.24,25.34,25.18,25.31,204289.0,21.3027,21.3871,21.252,21.3617,204289.0
2019-02-12 11:00:00,25.3,25.53,25.27,25.52,128288.0,21.3533,21.5474,21.328,21.539,128288.0
2019-02-12 11:30:00,25.52,25.66,25.49,25.65,190707.0,21.539,21.6572,21.5137,21.6487,190707.0
2019-02-12 12:00:00,25.66,25.7,25.53,25.63,196003.0,21.6572,21.6909,21.5474,21.6318,196003.0
2019-02-12 12:30:00,25.63,25.67,25.45,25.46,87164.0,21.6318,21.6656,21.4799,21.4883,87164.0
2019-02-12 13:00:00,25.46,25.71,25.45,25.61,232451.0,21.4883,21.6994,21.4799,21.615,232451.0
2019-02-12 13:30:00,25.61,25.67,25.57,25.62,79015.0,21.615,21.6656,21.5812,21.6234,79015.0
2019-02-12 14:00:00,25.61,25.69,25.6,25.64,115064.0,21.615,21.6825,21.6065,21.6403,115064.0
2019-02-12 14:30:00,25.65,25.69,25.63,25.68,79684.0,21.6487,21.6825,21.6318,21.674,79684.0
2019-02-12 15:00:00,25.68,25.77,25.61,25.63,222224.0,21.674,21.75,21.615,21.6318,222224.0
2019-02-12 15:30:00,25.63,25.64,25.54,25.55,607795.0,21.6318,21.6403,21.5559,21.5643,607795.0
2019-02-13 09:30:00,25.78,26.22,25.71,25.9,174142.0,21.7584,22.1298,21.6994,21.8597,174142.0
2019-02-13 10:00:00,25.88,26.05,25.79,25.91,218838.0,21.8428,21.9863,21.7669,21.8682,218838.0
2019-02-13 10:30:00,25.91,26.06,25.89,25.96,150469.0,21.8682,21.9948,21.8513,21.9104,150469.0
2019-02-13 11:00:00,25.96,26.02,25.81,25.81,79837.0,21.9104,21.961,21.7838,21.7838,79837.0
2019-02-13 11:30:00,25.81,25.81,25.65,25.68,152263.0,21.7838,21.7838,21.6487,21.674,152263.0
2019-02-13 12:00:00,25.68,25.69,25.56,25.61,89383.0,21.674,21.6825,21.5727,21.615,89383.0
2019-02-13 12:30:00,25.61,25.72,25.6,25.69,44438.0,21.615,21.7078,21.6065,21.6825,44438.0
2019-02-13 13:00:00,25.68,25.74,25.67,25.71,39224.0,21.674,21.7247,21.6656,21.6994,39224.0
2019-02-13 13:30:00,25.71,25.72,25.65,25.66,46098.0,21.6994,21.7078,21.6487,21.6572,46098.0
2019-02-13 14:00:00,25.65,25.68,25.56,25.65,63833.0,21.6487,21.674,21.5727,21.6487,63833.0
2019-02-13 14:30:00,25.64,25.82,25.64,25.81,86370.0,21.6403,21.7922,21.6403,21.7838,86370.0
2019-02-13 15:00:00,25.81,25.91,25.78,25.91,393833.0,21.7838,21.8682,21.7584,21.8682,393833.0
2019-02-13 15:30:00,25.91,25.93,25.74,25.76,1026913.0,21.8682,21.885,21.7247,21.7416,1026913.0
2019-02-14 09:30:00,25.62,25.82,25.31,25.79,121212.0,21.6234,21.7922,21.3617,21.7669,121212.0
2019-02-14 10:00:00,25.78,25.81,25.7,25.76,113171.0,21.7584,21.7838,21.6909,21.7416,113171.0
2019-02-14 10:30:00,25.76,25.81,25.64,25.73,87693.0,21.7416,21.7838,21.6403,21.7162,87693.0
2019-02-14 11:00:00,25.73,25.74,25.61,25.63,62363.0,21.7162,21.7247,21.615,21.6318,62363.0
2019-02-14 11:30:00,25.62,25.7,25.57,25.69,217392.0,21.6234,21.6909,21.5812,21.6825,217392.0
2019-02-14 12:00:00,25.7,25.81,25.69,25.79,43585.0,21.6909,21.7838,21.6825,21.7669,43585.0
2019-02-14 12:30:00,25.79,25.81,25.72,25.75,63576.0,21.7669,21.7838,21.7078,21.7331,63576.0
2019-02-14 13:00:00,25.75,25.75,25.63,25.64,67626.0,21.7331,21.7331,21.6318,21.6403,67626.0
2019-02-14 13:30:00,25.64,25.68,25.59,25.6,68477.0,21.6403,21.674,21.5981,21.6065,68477.0
2019-02-14 14:00:00,25.59,25.59,25.51,25.52,78560.0,21.5981,21.5981,21.5305,21.539,78560.0
2019-02-14 14:30:00,25.51,25.6,25.48,25.57,66091.0,21.5305,21.6065,21.5052,21.5812,66091.0
2019-02-14 15:00:00,25.58,25.63,25.51,25.54,90093.0,21.5896,21.6318,21.5305,21.5559,90093.0
2019-02-14 15:30:00,25.55,25.61,25.48,25.51,363530.0,21.5643,21.615,21.5052,21.5305,363530.0
2019-02-15 09:30:00,25.81,25.98,25.75,25.9,259127.0,21.7838,21.9272,21.7331,21.8597,259127.0
2019-02-15 10:00:00,25.91,25.97,25.71,25.74,139296.0,21.8682,21.9188,21.6994,21.7247,139296.0
2019-02-15 10:30:00,25.75,25.89,25.75,25.77,46254.0,21.7331,21.8513,21.7331,21.75,46254.0
2019-02-15 11:00:00,25.78,25.97,25.78,25.95,101412.0,21.7584,21.9188,21.7584,21.9019,101412.0
2019-02-15 11:30:00,25.95,26.05,25.94,26.05,63236.0,21.9019,21.9863,21.8935,21.9863,63236.0
2019-02-15 12:00:00,26.04,26.28,26.01,26.27,141863.0,21.9779,22.1804,21.9526,22.172,141863.0
2019-02-15 12:30:00,26.27,26.28,26.2,26.25,104335.0,22.172,22.1804,22.1129,22.1551,104335.0
2019-02-15 13:00:00,26.25,26.27,26.15,26.21,114886.0,22.1551,22.172,22.0707,22.1214,114886.0
2019-02-15 13:30:00,26.21,26.3,26.18,26.26,84831.0,22.1214,22.1973,22.096,22.1636,84831.0
2019-02-15 14:00:00,26.27,26.31,26.1,26.14,130297.0,22.172,22.2058,22.0285,22.0623,130297.0
2019-02-15 14:30:00,26.14,26.27,26.14,26.26,125463.0,22.0623,22.172,22.0623,22.1636,125463.0
2019-02-15 15:00:00,26.26,26.32,26.24,26.32,89188.0,22.1636,22.2142,22.1467,22.2142,89188.0
2019-02-15 15:30:00,26.31,26.39,26.29,26.38,351090.0,22.2058,22.2733,22.1889,22.2648,351090.0
2019-02-19 09:30:00,26.1,26.33,25.86,26.29,142077.0,22.0285,22.2226,21.826,22.1889,142077.0
2019-02-19 10:00:00,26.29,26.51,26.25,26.42,126837.0,22.1889,22.3746,22.1551,22.2986,126837.0
2019-02-19 10:30:00,26.41,26.41,26.22,26.26,98139.0,22.2902,22.2902,22.1298,22.1636,98139.0
2019-02-19 11:00:00,26.26,26.36,26.23,26.27,99201.0,22.1636,22.248,22.1382,22.172,99201.0
2019-02-19 11:30:00,26.27,26.5,26.26,26.45,103480.0,22.172,22.3661,22.1636,22.3239,103480.0
2019-02-19 12:00:00,26.45,26.54,26.39,26.5,65055.0,22.3239,22.3999,22.2733,22.3661,65055.0
2019-02-19 12:30:00,26.49,26.6,26.44,26.53,187182.0,22.3577,22.4505,22.3155,22.3914,187182.0
2019-02-19 13:00:00,26.51,26.56,26.48,26.54,39078.0,22.3746,22.4168,22.3492,22.3999,39078.0
2019-02-19 13:30:00,26.53,26.58,26.45,26.54,62681.0,22.3914,22.4336,22.3239,22.3999,62681.0
2019-02-19 14:00:00,26.53,26.63,26.51,26.63,70251.0,22.3914,22.4758,22.3746,22.4758,70251.0
2019-02-19 14:30:00,26.62,26.65,26.57,26.59,74590.0,22.4674,22.4927,22.4252,22.4421,74590.0
2019-02-19 15:00:00,26.59,26.66,26.5,26.58,109655.0,22.4421,22.5012,22.3661,22.4336,109655.0
2019-02-19 15:30:00,26.59,26.64,26.49,26.51,214418.0,22.4421,22.4843,22.3577,22.3746,214418.0
2019-02-20 09:30:00,26.46,26.55,26.23,26.47,195333.0,22.3324,22.4083,22.1382,22.3408,195333.0
2019-02-20 10:00:00,26.47,26.85,26.44,26.82,174762.0,22.3408,22.6615,22.3155,22.6362,174762.0
2019-02-20 10:30:00,26.81,26.89,26.62,26.62,139111.0,22.6278,22.6953,22.4674,22.4674,139111.0
2019-02-20 11:00:00,26.63,26.73,26.59,26.68,108708.0,22.4758,22.5602,22.4421,22.518,108708.0
2019-02-20 11:30:00,26.68,26.85,26.68,26.81,65377.0,22.518,22.6615,22.518,22.6278,65377.0
2019-02-20 12:00:00,26.81,26.84,26.69,26.82,49951.0,22.6278,22.6531,22.5265,22.6362,49951.0
2019-02-20 12:30:00,26.81,26.94,26.78,26.86,77364.0,22.6278,22.7375,22.6024,22.67,77364.0
2019-02-20 13:00:00,26.86,27.13,26.86,27.12,96862.0,22.67,22.8978,22.67,22.8894,96862.0
2019-02-20 13:30:00,27.11,27.15,26.86,26.87,91589.0,22.881,22.9147,22.67,22.6784,91589.0
2019-02-20 14:00:00,26.87,27.05,26.85,26.99,260250.0,22.6784,22.8303,22.6615,22.7797,260250.0
2019-02-20 14:30:00,26.99,27.22,26.98,27.14,169634.0,22.7797,22.9738,22.7712,22.9063,169634.0
2019-02-20 15:00:00,27.15,27.22,27.11,27.16,99546.0,22.9147,22.9738,22.881,22.9232,99546.0
2019-02-20 15:30:00,27.15,27.19,27.1,27.12,343663.0,22.9147,22.9485,22.8725,22.8894,343663.0
2019-02-21 09:30:00,27.12,27.32,27.08,27.09,122996.0,22.8894,23.0582,22.8556,22.8641,122996.0
2019-02-21 10:00:00,27.09,27.12,26.93,26.97,142187.0,22.8641,22.8894,22.729,22.7628,142187.0
2019-02-21 10:30:00,26.96,27.04,26.88,26.89,62838.0,22.7544,22.8219,22.6868,22.6953,62838.0
2019-02-21 11:00:00,26.89,26.91,26.65,26.65,74495.0,22.6953,22.7122,22.4927,22.4927,74495.0
2019-02-21 11:30:00,26.66,26.76,26.65,26.7,80827.0,22.5012,22.5856,22.4927,22.5349,80827.0
2019-02-21 12:00:00,26.71,26.72,26.53,26.54,70468.0,22.5434,22.5518,22.3914,22.3999,70468.0
2019-02-21 12:30:00,26.54,26.65,26.54,26.64,78292.0,22.3999,22.4927,22.3999,22.4843,78292.0
2019-02-21 13:00:00,26.65,26.67,26.5,26.52,73725.0,22.4927,22.5096,22.3661,22.383,73725.0
2019-02-21 13:30:00,26.53,26.56,26.53,26.55,35358.0,22.3914,22.4168,22.3914,22.4083,35358.0
2019-02-21 14:00:00,26.56,26.56,26.36,26.39,60158.0,22.4168,22.4168,22.248,22.2733,60158.0
2019-02-21 14:30:00,26.39,26.43,26.22,26.3,106560.0,22.2733,22.307,22.1298,22.1973,106560.0
2019-02-21 15:00:00,26.3,26.36,26.23,26.28,76739.0,22.1973,22.248,22.1382,22.1804,76739.0
2019-02-21 15:30:00,26.28,26.35,26.19,26.29,332724.0,22.1804,22.2395,22.1045,22.1889,332724.0
2019-02-22 09:30:00,26.5,26.63,26.19,26.21,105653.0,22.3661,22.4758,22.1045,22.1214,105653.0
2019-02-22 10:00:00,26.21,26.38,26.07,26.3,301458.0,22.1214,22.2648,22.0032,22.1973,301458.0
2019-02-22 10:30:00,26.3,26.5,26.28,26.5,79249.0,22.1973,22.3661,22.1804,22.3661,79249.0
2019-02-22 11:00:00,26.49,26.58,26.45,26.55,67940.0,22.3577,22.4336,22.3239,22.4083,67940.0
2019-02-22 11:30:00,26.56,26.66,26.56,26.63,42087.0,22.4168,22.5012,22.4168,22.4758,42087.0
2019-02-22 12:00:00,26.62,26.69,26.56,26.57,36326.0,22.4674,22.5265,22.4168,22.4252,36326.0
2019-02-22 12:30:00,26.56,26.58,26.47,26.56,71830.0,22.4168,22.4336,22.3408,22.4168,71830.0
2019-02-22 13:00:00,26.56,26.61,26.55,26.57,59761.0,22.4168,22.459,22.4083,22.4252,59761.0
2019-02-22 13:30:00,26.58,26.62,26.55,26.55,49253.0,22.4336,22.4674,22.4083,22.4083,49253.0
2019-02-22 14:00:00,26.56,26.57,26.47,26.49,34193.0,22.4168,22.4252,22.3408,22.3577,34193.0
2019-02-22 14:30:00,26.49,26.5,26.3,26.35,91163.0,22.3577,22.3661,22.1973,22.2395,91163.0
2019-02-22 15:00:00,26.35,26.36,26.24,26.28,97645.0,22.2395,22.248,22.1467,22.1804,97645.0
2019-02-22 15:30:00,26.28,26.36,26.26,26.33,260659.0,22.1804,22.248,22.1636,22.2226,260659.0
2019-02-25 09:30:00,26.42,26.61,26.32,26.45,95449.0,22.2986,22.459,22.2142,22.3239,95449.0
2019-02-25 10:00:00,26.46,26.51,26.21,26.27,92581.0,22.3324,22.3746,22.1214,22.172,92581.0
2019-02-25 10:30:00,26.3,26.41,26.24,26.38,103117.0,22.1973,22.2902,22.1467,22.2648,103117.0
2019-02-25 11:00:00,26.38,26.41,26.22,26.24,71300.0,22.2648,22.2902,22.1298,22.1467,71300.0
2019-02-25 11:30:00,26.23,26.35,26.22,26.23,48916.0,22.1382,22.2395,22.1298,22.1382,48916.0
2019-02-25 12:00:00,26.23,26.24,26.17,26.21,51417.0,22.1382,22.1467,22.0876,22.1214,51417.0
2019-02-25 12:30:00,26.2,26.29,26.2,26.23,29078.0,22.1129,22.1889,22.1129,22.1382,29078.0
2019-02-25 13:00:00,26.22,26.29,26.21,26.26,32957.0,22.1298,22.1889,22.1214,22.1636,32957.0
2019-02-25 13:30:00,26.25,26.26,26.21,26.25,32949.0,22.1551,22.1636,22.1214,22.1551,32949.0
2019-02-25 14:00:00,26.26,26.35,26.25,26.33,43012.0,22.1636,22.2395,22.1551,22.2226,43012.0
2019-02-25 14:30:00,26.33,26.36,26.31,26.33,60219.0,22.2226,22.248,22.2058,22.2226,60219.0
2019-02-25 15:00:00,26.33,26.35,26.28,26.32,69773.0,22.2226,22.2395,22.1804,22.2142,69773.0
2019-02-25 15:30:00,26.32,26.39,26.31,26.36,156763.0,22.2142,22.2733,22.2058,22.248,156763.0
2019-02-26 09:30:00,26.26,26.6,26.26,26.35,117159.0,22.1636,22.4505,22.1636,22.2395,117159.0
2019-02-26 10:00:00,26.35,26.41,26.27,26.34,83043.0,22.2395,22.2902,22.172,22.2311,83043.0
2019-02-26 10:30:00,26.34,26.51,26.34,26.4,57481.0,22.2311,22.3746,22.2311,22.2817,57481.0
2019-02-26 11:00:00,26.39,26.53,26.37,26.46,48560.0,22.2733,22.3914,22.2564,22.3324,48560.0
2019-02-26 11:30:00,26.47,26.53,26.27,26.28,80707.0,22.3408,22.3914,22.172,22.1804,80707.0
2019-02-26 12:00:00,26.28,26.31,26.19,26.26,113651.0,22.1804,22.2058,22.1045,22.1636,113651.0
2019-02-26 12:30:00,26.26,26.28,26.13,26.13,62486.0,22.1636,22.1804,22.0538,22.0538,62486.0
2019-02-26 13:00:00,26.13,26.23,26.13,26.13,58097.0,22.0538,22.1382,22.0538,22.0538,58097.0
2019-02-26 13:30:00,26.13,26.13,26.03,26.1,151278.0,22.0538,22.0538,21.9694,22.0285,151278.0
2019-02-26 14:00:00,26.12,26.19,26.1,26.16,38276.0,22.0454,22.1045,22.0285,22.0792,38276.0
2019-02-26 14:30:00,26.17,26.24,26.13,26.13,68685.0,22.0876,22.1467,22.0538,22.0538,68685.0
2019-02-26 15:00:00,26.14,26.21,26.12,26.14,194615.0,22.0623,22.1214,22.0454,22.0623,194615.0
2019-02-26 15:30:00,26.14,26.19,26.05,26.05,335234.0,22.0623,22.1045,21.9863,21.9863,335234.0
2019-02-27 09:30:00,25.9,26.11,25.6,25.9,641335.0,21.8597,22.037,21.6065,21.8597,641335.0
2019-02-27 10:00:00,25.89,25.95,25.79,25.95,113035.0,21.8513,21.9019,21.7669,21.9019,113035.0
2019-02-27 10:30:00,25.96,26.09,25.92,26.04,58722.0,21.9104,22.0201,21.8766,21.9779,58722.0
2019-02-27 11:00:00,26.03,26.1,26.03,26.07,55794.0,21.9694,22.0285,21.9694,22.0032,55794.0
2019-02-27 11:30:00,26.06,26.13,26.06,26.09,48484.0,21.9948,22.0538,21.9948,22.0201,48484.0
2019-02-27 12:00:00,26.1,26.1,25.95,26.08,84373.0,22.0285,22.0285,21.9019,22.0116,84373.0
2019-02-27 12:30:00,26.08,26.13,26.05,26.12,44319.0,22.0116,22.0538,21.9863,22.0454,44319.0
2019-02-27 13:00:00,26.12,26.14,26.05,26.07,46360.0,22.0454,22.0623,21.9863,22.0032,46360.0
2019-02-27 13:30:00,26.06,26.12,26.06,26.1,40482.0,21.9948,22.0454,21.9948,22.0285,40482.0
2019-02-27 14:00:00,26.1,26.26,26.07,26.14,64714.0,22.0285,22.1636,22.0032,22.0623,64714.0
2019-02-27 14:30:00,26.14,26.18,26.08,26.14,85061.0,22.0623,22.096,22.0116,22.0623,85061.0
2019-02-27 15:00:00,26.14,26.17,26.09,26.12,74339.0,22.0623,22.0876,22.0201,22.0454,74339.0
2019-02-27 15:30:00,26.11,26.2,26.1,26.18,200660.0,22.037,22.1129,22.0285,22.096,200660.0
2019-02-28 09:30:00,26.04,26.15,25.86,25.95,86689.0,21.9779,22.0707,21.826,21.9019,86689.0
2019-02-28 10:00:00,25.94,25.98,25.84,25.91,202047.0,21.8935,21.9272,21.8091,21.8682,202047.0
2019-02-28 10:30:00,25.91,25.99,25.89,25.91,226194.0,21.8682,21.9357,21.8513,21.8682,226194.0
2019-02-28 11:00:00,25.91,26.07,25.9,26.02,122645.0,21.8682,22.0032,21.8597,21.961,122645.0
2019-02-28 11:30:00,26.02,26.03,25.92,25.95,85355.0,21.961,21.9694,21.8766,21.9019,85355.0
2019-02-28 12:00:00,25.96,26.02,25.93,25.99,54983.0,21.9104,21.961,21.885,21.9357,54983.0
2019-02-28 12:30:00,25.99,26.07,25.93,26.03,268887.0,21.9357,22.0032,21.885,21.9694,268887.0
2019-02-28 13:00:00,26.03,26.08,25.99,26.02,154913.0,21.9694,22.0116,21.9357,21.961,154913.0
2019-02-28 13:30:00,26.01,26.05,25.95,25.99,223269.0,21.9526,21.9863,21.9019,21.9357,223269.0
2019-02-28 14:00:00,25.99,26.0,25.88,25.96,340985.0,21.9357,21.9441,21.8428,21.9104,340985.0
2019-02-28 14:30:00,25.95,26.02,25.86,25.91,296217.0,21.9019,21.961,21.826,21.8682,296217.0
2019-02-28 15:00:00,25.91,25.99,25.81,25.81,221075.0,21.8682,21.9357,21.7838,21.7838,221075.0
2019-02-28 15:30:00,25.81,25.96,25.81,25.86,768835.0,21.7838,21.9104,21.7838,21.826,768835.0
2019-03-01 09:30:00,26.02,26.18,25.81,25.88,199764.0,21.961,22.096,21.7838,21.8428,199764.0
2019-03-01 10:00:00,25.86,25.93,25.68,25.7,459801.0,21.826,21.885,21.674,21.6909,459801.0
2019-03-01 10:30:00,25.68,25.68,25.44,25.56,450751.0,21.674,21.674,21.4715,21.5727,450751.0
2019-03-01 11:00:00,25.56,25.56,25.22,25.32,287797.0,21.5727,21.5727,21.2858,21.3702,287797.0
2019-03-01 11:30:00,25.34,25.35,25.08,25.12,163746.0,21.3871,21.3955,21.1676,21.2014,163746.0
2019-03-01 12:00:00,25.12,25.14,25.01,25.09,120200.0,21.2014,21.2183,21.1085,21.1761,120200.0
2019-03-01 12:30:00,25.09,25.11,25.0,25.04,121626.0,21.1761,21.1929,21.1001,21.1339,121626.0
2019-03-01 13:00:00,25.05,25.12,24.94,24.97,253585.0,21.1423,21.2014,21.0495,21.0748,253585.0
2019-03-01 13:30:00,24.97,25.03,24.84,24.89,133907.0,21.0748,21.1254,20.9651,21.0073,133907.0
2019-03-01 14:00:00,24.89,25.09,24.86,25.02,120270.0,21.0073,21.1761,20.9819,21.117,120270.0
2019-03-01 14:30:00,25.01,25.21,24.97,25.1,362949.0,21.1085,21.2773,21.0748,21.1845,362949.0
2019-03-01 15:00:00,25.1,25.11,25.0,25.09,108951.0,21.1845,21.1929,21.1001,21.1761,108951.0
2019-03-01 15:30:00,25.09,25.19,25.0,25.0,704225.0,21.1761,21.2605,21.1001,21.1001,704225.0
2019-03-04 09:30:00,25.23,25.43,25.09,25.21,290091.0,21.2942,21.463,21.1761,21.2773,290091.0
2019-03-04 10:00:00,25.19,25.24,24.98,25.03,179877.0,21.2605,21.3027,21.0832,21.1254,179877.0
2019-03-04 10:30:00,25.03,25.05,24.89,25.01,255795.0,21.1254,21.1423,21.0073,21.1085,255795.0
2019-03-04 11:00:00,25.01,25.09,24.77,24.77,233908.0,21.1085,21.1761,20.906,20.906,233908.0
2019-03-04 11:30:00,24.77,24.81,24.62,24.66,210082.0,20.906,20.9397,20.7794,20.8131,210082.0
2019-03-04 12:00:00,24.64,24.7,24.36,24.56,147687.0,20.7963,20.8469,20.5599,20.7287,147687.0
2019-03-04 12:30:00,24.57,24.68,24.39,24.59,107635.0,20.7372,20.83,20.5853,20.7541,107635.0
2019-03-04 13:00:00,24.58,24.71,24.53,24.69,67648.0,20.7456,20.8553,20.7034,20.8385,67648.0
2019-03-04 13:30:00,24.69,24.84,24.66,24.82,369770.0,20.8385,20.9651,20.8131,20.9482,369770.0
2019-03-04 14:00:00,24.83,24.87,24.75,24.87,321312.0,20.9566,20.9904,20.8891,20.9904,321312.0
2019-03-04 14:30:00,24.87,24.87,24.72,24.74,107292.0,20.9904,20.9904,20.8638,20.8807,107292.0
2019-03-04 15:00:00,24.75,24.77,24.64,24.77,145967.0,20.8891,20.906,20.7963,20.906,145967.0
2019-03-04 15:30:00,24.77,24.81,24.68,24.69,560861.0,20.906,20.9397,20.83,20.8385,560861.0
2019-03-05 09:30:00,24.61,24.71,24.41,24.71,185418.0,20.7709,20.8553,20.6021,20.8553,185418.0
2019-03-05 10:00:00,24.74,24.87,24.68,24.7,308816.0,20.8807,20.9904,20.83,20.8469,308816.0
2019-03-05 10:30:00,24.7,24.77,24.36,24.37,195263.0,20.8469,20.906,20.5599,20.5684,195263.0
2019-03-05 11:00:00,24.37,24.5,24.3,24.3,161972.0,20.5684,20.6781,20.5093,20.5093,161972.0
2019-03-05 11:30:00,24.3,24.39,24.28,24.37,137881.0,20.5093,20.5853,20.4924,20.5684,137881.0
2019-03-05 12:00:00,24.37,24.39,24.22,24.23,86106.0,20.5684,20.5853,20.4418,20.4502,86106.0
2019-03-05 12:30:00,24.23,24.3,24.19,24.3,166306.0,20.4502,20.5093,20.4165,20.5093,166306.0
2019-03-05 13:00:00,24.3,24.3,24.12,24.16,138298.0,20.5093,20.5093,20.3574,20.3911,138298.0
2019-03-05 13:30:00,24.17,24.18,24.07,24.12,110018.0,20.3996,20.408,20.3152,20.3574,110018.0
2019-03-05 14:00:00,24.12,24.19,24.1,24.1,199457.0,20.3574,20.4165,20.3405,20.3405,199457.0
2019-03-05 14:30:00,24.11,24.15,24.01,24.05,184356.0,20.3489,20.3827,20.2645,20.2983,184356.0
2019-03-05 15:00:00,24.05,24.12,23.98,24.04,178401.0,20.2983,20.3574,20.2392,20.2899,178401.0
2019-03-05 15:30:00,24.04,24.16,23.97,24.11,529194.0,20.2899,20.3911,20.2308,20.3489,529194.0
2019-03-06 09:30:00,24.25,24.59,24.25,24.35,157126.0,20.4671,20.7541,20.4671,20.5515,157126.0
2019-03-06 10:00:00,24.35,24.58,24.31,24.51,93133.0,20.5515,20.7456,20.5177,20.6865,93133.0
2019-03-06 10:30:00,24.51,24.66,24.5,24.6,114648.0,20.6865,20.8131,20.6781,20.7625,114648.0
2019-03-06 11:00:00,24.6,24.88,24.59,24.74,123627.0,20.7625,20.9988,20.7541,20.8807,123627.0
2019-03-06 11:30:00,24.75,24.81,24.5,24.54,142061.0,20.8891,20.9397,20.6781,20.7119,142061.0
2019-03-06 12:00:00,24.53,24.59,24.4,24.41,112006.0,20.7034,20.7541,20.5937,20.6021,112006.0
2019-03-06 12:30:00,24.41,24.45,24.31,24.34,95254.0,20.6021,20.6359,20.5177,20.5431,95254.0
2019-03-06 13:00:00,24.34,24.48,24.34,24.41,92051.0,20.5431,20.6612,20.5431,20.6021,92051.0
2019-03-06 13:30:00,24.41,24.51,24.4,24.51,48539.0,20.6021,20.6865,20.5937,20.6865,48539.0
2019-03-06 14:00:00,24.52,24.54,24.45,24.49,60479.0,20.695,20.7119,20.6359,20.6697,60479.0
2019-03-06 14:30:00,24.5,24.5,24.32,24.37,79475.0,20.6781,20.6781,20.5262,20.5684,79475.0
2019-03-06 15:00:00,24.37,24.4,24.32,24.4,115819.0,20.5684,20.5937,20.5262,20.5937,115819.0
2019-03-06 15:30:00,24.39,24.45,24.33,24.33,282707.0,20.5853,20.6359,20.5346,20.5346,282707.0
2019-03-07 09:30:00,24.25,24.34,23.58,23.8,113077.0,20.4671,20.5431,19.9016,20.0873,113077.0
2019-03-07 10:00:00,23.81,23.96,23.69,23.91,72678.0,20.0957,20.2223,19.9945,20.1801,72678.0
2019-03-07 10:30:00,23.9,24.1,23.85,23.98,89605.0,20.1717,20.3405,20.1295,20.2392,89605.0
2019-03-07 11:00:00,23.96,24.01,23.82,24.0,54644.0,20.2223,20.2645,20.1042,20.2561,54644.0
2019-03-07 11:30:00,24.0,24.11,23.85,23.9,63921.0,20.2561,20.3489,20.1295,20.1717,63921.0
2019-03-07 12:00:00,23.9,24.04,23.88,24.02,58153.0,20.1717,20.2899,20.1548,20.273,58153.0
2019-03-07 12:30:00,24.01,24.17,23.98,24.15,54780.0,20.2645,20.3996,20.2392,20.3827,54780.0
2019-03-07 13:00:00,24.14,24.17,24.08,24.15,44340.0,20.3743,20.3996,20.3236,20.3827,44340.0
2019-03-07 13:30:00,24.16,24.17,24.06,24.07,41238.0,20.3911,20.3996,20.3067,20.3152,41238.0
2019-03-07 14:00:00,24.07,24.12,24.04,24.11,44898.0,20.3152,20.3574,20.2899,20.3489,44898.0
2019-03-07 14:30:00,24.12,24.13,23.95,23.98,69212.0,20.3574,20.3658,20.2139,20.2392,69212.0
2019-03-07 15:00:00,23.99,24.16,23.97,24.14,109009.0,20.2477,20.3911,20.2308,20.3743,109009.0
2019-03-07 15:30:00,24.14,24.35,24.12,24.29,508288.0,20.3743,20.5515,20.3574,20.5009,508288.0
2019-03-08 09:30:00,24.06,24.06,23.52,23.85,181926.0,20.3067,20.3067,19.851,20.1295,181926.0
2019-03-08 10:00:00,23.84,23.92,23.78,23.89,53691.0,20.1211,20.1886,20.0704,20.1633,53691.0
2019-03-08 10:30:00,23.9,24.18,23.9,24.03,82242.0,20.1717,20.408,20.1717,20.2814,82242.0
2019-03-08 11:00:00,24.02,24.13,24.0,24.09,60674.0,20.273,20.3658,20.2561,20.3321,60674.0
2019-03-08 11:30:00,24.08,24.11,23.87,23.87,63581.0,20.3236,20.3489,20.1464,20.1464,63581.0
2019-03-08 12:00:00,23.86,23.92,23.82,23.88,35650.0,20.1379,20.1886,20.1042,20.1548,35650.0
2019-03-08 12:30:00,23.87,23.9,23.81,23.83,38991.0,20.1464,20.1717,20.0957,20.1126,38991.0
2019-03-08 13:00:00,23.83,23.87,23.82,23.87,39700.0,20.1126,20.1464,20.1042,20.1464,39700.0
2019-03-08 13:30:00,23.88,23.97,23.86,23.94,52705.0,20.1548,20.2308,20.1379,20.2055,52705.0
2019-03-08 14:00:00,23.94,24.02,23.9,23.99,50556.0,20.2055,20.273,20.1717,20.2477,50556.0
2019-03-08 14:30:00,24.0,24.14,23.97,24.12,106950.0,20.2561,20.3743,20.2308,20.3574,106950.0
2019-03-08 15:00:00,24.12,24.13,23.97,23.97,79634.0,20.3574,20.3658,20.2308,20.2308,79634.0
2019-03-08 15:30:00,23.97,24.06,23.95,23.96,332353.0,20.2308,20.3067,20.2139,20.2223,332353.0
2019-03-11 09:30:00,24.05,24.19,23.78,24.1,125346.0,20.2983,20.4165,20.0704,20.3405,125346.0
2019-03-11 10:00:00,24.09,24.28,24.06,24.25,116735.0,20.3321,20.4924,20.3067,20.4671,116735.0
2019-03-11 10:30:00,24.25,24.46,24.24,24.27,148240.0,20.4671,20.6443,20.4587,20.484,148240.0
2019-03-11 11:00:00,24.27,24.38,24.24,24.28,124043.0,20.484,20.5768,20.4587,20.4924,124043.0
2019-03-11 11:30:00,24.28,24.37,24.26,24.35,44470.0,20.4924,20.5684,20.4755,20.5515,44470.0
2019-03-11 12:00:00,24.36,24.38,24.28,24.31,103338.0,20.5599,20.5768,20.4924,20.5177,103338.0
2019-03-11 12:30:00,24.3,24.35,24.28,24.33,33945.0,20.5093,20.5515,20.4924,20.5346,33945.0
2019-03-11 13:00:00,24.33,24.38,24.32,24.36,31515.0,20.5346,20.5768,20.5262,20.5599,31515.0
2019-03-11 13:30:00,24.36,24.37,24.26,24.28,53878.0,20.5599,20.5684,20.4755,20.4924,53878.0
2019-03-11 14:00:00,24.28,24.34,24.24,24.32,69004.0,20.4924,20.5431,20.4587,20.5262,69004.0
2019-03-11 14:30:00,24.32,24.32,24.18,24.21,77861.0,20.5262,20.5262,20.408,20.4333,77861.0
2019-03-11 15:00:00,24.2,24.23,24.16,24.16,82083.0,20.4249,20.4502,20.3911,20.3911,82083.0
2019-03-11 15:30:00,24.17,24.24,24.12,24.23,215909.0,20.3996,20.4587,20.3574,20.4502,215909.0
2019-03-12 09:30:00,24.29,24.38,24.07,24.09,114338.0,20.5009,20.5768,20.3152,20.3321,114338.0
2019-03-12 10:00:00,24.09,24.19,24.07,24.15,162431.0,20.3321,20.4165,20.3152,20.3827,162431.0
2019-03-12 10:30:00,24.17,24.25,24.12,24.17,91080.0,20.3996,20.4671,20.3574,20.3996,91080.0
2019-03-12 11:00:00,24.16,24.17,24.01,24.06,65229.0,20.3911,20.3996,20.2645,20.3067,65229.0
2019-03-12 11:30:00,24.05,24.15,24.03,24.14,143334.0,20.2983,20.3827,20.2814,20.3743,143334.0
2019-03-12 12:00:00,24.15,24.16,24.07,24.15,66329.0,20.3827,20.3911,20.3152,20.3827,66329.0
2019-03-12 12:30:00,24.15,24.18,24.07,24.1,53398.0,20.3827,20.408,20.3152,20.3405,53398.0
2019-03-12 13:00:00,24.1,24.11,23.93,23.93,91652.0,20.3405,20.3489,20.197,20.197,91652.0
2019-03-12 13:30:00,23.93,23.98,23.88,23.98,83626.0,20.197,20.2392,20.1548,20.2392,83626.0
2019-03-12 14:00:00,23.98,23.98,23.85,23.87,77299.0,20.2392,20.2392,20.1295,20.1464,77299.0
2019-03-12 14:30:00,23.87,23.95,23.81,23.82,103951.0,20.1464,20.2139,20.0957,20.1042,103951.0
2019-03-12 15:00:00,23.81,23.86,23.73,23.8,182399.0,20.0957,20.1379,20.0282,20.0873,182399.0
2019-03-12 15:30:00,23.79,23.85,23.71,23.79,334360.0,20.0789,20.1295,20.0113,20.0789,334360.0
2019-03-13 09:30:00,23.93,23.99,23.73,23.82,73646.0,20.197,20.2477,20.0282,20.1042,73646.0
2019-03-13 10:00:00,23.82,23.94,23.76,23.76,152303.0,20.1042,20.2055,20.0535,20.0535,152303.0
2019-03-13 10:30:00,23.77,23.89,23.73,23.89,150116.0,20.062,20.1633,20.0282,20.1633,150116.0
2019-03-13 11:00:00,23.89,24.05,23.89,24.04,83878.0,20.1633,20.2983,20.1633,20.2899,83878.0
2019-03-13 11:30:00,24.04,24.05,23.96,23.98,51568.0,20.2899,20.2983,20.2223,20.2392,51568.0
2019-03-13 12:00:00,23.98,23.98,23.91,23.96,44583.0,20.2392,20.2392,20.1801,20.2223,44583.0
2019-03-13 12:30:00,23.95,24.03,23.94,24.01,41728.0,20.2139,20.2814,20.2055,20.2645,41728.0
2019-03-13 13:00:00,24.01,24.04,24.0,24.03,36409.0,20.2645,20.2899,20.2561,20.2814,36409.0
2019-03-13 13:30:00,24.02,24.13,24.02,24.13,132469.0,20.273,20.3658,20.273,20.3658,132469.0
2019-03-13 14:00:00,24.13,24.19,24.12,24.17,58054.0,20.3658,20.4165,20.3574,20.3996,58054.0
2019-03-13 14:30:00,24.16,24.17,23.97,23.99,98437.0,20.3911,20.3996,20.2308,20.2477,98437.0
2019-03-13 15:00:00,23.99,24.0,23.95,23.96,92755.0,20.2477,20.2561,20.2139,20.2223,92755.0
2019-03-13 15:30:00,23.95,23.99,23.91,23.95,228451.0,20.2139,20.2477,20.1801,20.2139,228451.0
2019-03-14 09:30:00,23.85,23.95,23.77,23.86,53934.0,20.1295,20.2139,20.062,20.1379,53934.0
2019-03-14 10:00:00,23.86,23.88,23.6,23.7,85325.0,20.1379,20.1548,19.9185,20.0029,85325.0
2019-03-14 10:30:00,23.7,23.75,23.61,23.61,45631.0,20.0029,20.0451,19.9269,19.9269,45631.0
2019-03-14 11:00:00,23.62,23.65,23.54,23.55,52730.0,19.9354,19.9607,19.8679,19.8763,52730.0
2019-03-14 11:30:00,23.54,23.54,23.44,23.49,44781.0,19.8679,19.8679,19.7835,19.8257,44781.0
2019-03-14 12:00:00,23.49,23.51,23.4,23.5,83206.0,19.8257,19.8425,19.7497,19.8341,83206.0
2019-03-14 12:30:00,23.5,23.55,23.48,23.55,62344.0,19.8341,19.8763,19.8172,19.8763,62344.0
2019-03-14 13:00:00,23.56,23.58,23.5,23.5,62489.0,19.8847,19.9016,19.8341,19.8341,62489.0
2019-03-14 13:30:00,23.49,23.51,23.39,23.39,49586.0,19.8257,19.8425,19.7413,19.7413,49586.0
2019-03-14 14:00:00,23.4,23.5,23.4,23.5,56505.0,19.7497,19.8341,19.7497,19.8341,56505.0
2019-03-14 14:30:00,23.48,23.49,23.39,23.39,56314.0,19.8172,19.8257,19.7413,19.7413,56314.0
2019-03-14 15:00:00,23.4,23.46,23.38,23.4,54361.0,19.7497,19.8003,19.7328,19.7497,54361.0
2019-03-14 15:30:00,23.41,23.43,23.34,23.37,211981.0,19.7581,19.775,19.6991,19.7244,211981.0
2019-03-15 09:30:00,23.49,23.8,23.47,23.64,266678.0,19.8257,20.0873,19.8088,19.9523,266678.0
2019-03-15 10:00:00,23.66,23.67,23.44,23.47,66811.0,19.9691,19.9776,19.7835,19.8088,66811.0
2019-03-15 10:30:00,23.48,23.58,23.47,23.58,100275.0,19.8172,19.9016,19.8088,19.9016,100275.0
2019-03-15 11:00:00,23.58,23.61,23.49,23.5,57358.0,19.9016,19.9269,19.8257,19.8341,57358.0
2019-03-15 11:30:00,23.49,23.56,23.41,23.5,75089.0,19.8257,19.8847,19.7581,19.8341,75089.0
2019-03-15 12:00:00,23.5,23.55,23.49,23.5,26126.0,19.8341,19.8763,19.8257,19.8341,26126.0
2019-03-15 12:30:00,23.5,23.56,23.49,23.52,32289.0,19.8341,19.8847,19.8257,19.851,32289.0
2019-03-15 13:00:00,23.53,23.55,23.47,23.48,42026.0,19.8594,19.8763,19.8088,19.8172,42026.0
2019-03-15 13:30:00,23.48,23.51,23.45,23.46,34519.0,19.8172,19.8425,19.7919,19.8003,34519.0
2019-03-15 14:00:00,23.45,23.48,23.34,23.35,112835.0,19.7919,19.8172,19.6991,19.7075,112835.0
2019-03-15 14:30:00,23.34,23.39,23.32,23.34,41967.0,19.6991,19.7413,19.6822,19.6991,41967.0
2019-03-15 15:00:00,23.35,23.35,23.28,23.33,53704.0,19.7075,19.7075,19.6484,19.6906,53704.0
2019-03-15 15:30:00,23.33,23.33,23.12,23.22,346771.0,19.6906,19.6906,19.5134,19.5978,346771.0
2019-03-18 09:30:00,23.36,23.49,23.01,23.31,104840.0,19.7159,19.8257,19.4205,19.6737,104840.0
2019-03-18 10:00:00,23.3,23.52,23.29,23.45,59881.0,19.6653,19.851,19.6569,19.7919,59881.0
2019-03-18 10:30:00,23.45,23.64,23.43,23.62,104726.0,19.7919,19.9523,19.775,19.9354,104726.0
2019-03-18 11:00:00,23.62,23.65,23.51,23.51,46700.0,19.9354,19.9607,19.8425,19.8425,46700.0
2019-03-18 11:30:00,23.51,23.51,23.41,23.43,48152.0,19.8425,19.8425,19.7581,19.775,48152.0
2019-03-18 12:00:00,23.43,23.55,23.42,23.52,40413.0,19.775,19.8763,19.7666,19.851,40413.0
2019-03-18 12:30:00,23.52,23.62,23.5,23.6,25162.0,19.851,19.9354,19.8341,19.9185,25162.0
2019-03-18 13:00:00,23.61,23.65,23.59,23.63,33824.0,19.9269,19.9607,19.9101,19.9438,33824.0
2019-03-18 13:30:00,23.63,23.7,23.62,23.67,48103.0,19.9438,20.0029,19.9354,19.9776,48103.0
2019-03-18 14:00:00,23.67,23.75,23.66,23.71,51789.0,19.9776,20.0451,19.9691,20.0113,51789.0
2019-03-18 14:30:00,23.71,23.73,23.69,23.7,32700.0,20.0113,20.0282,19.9945,20.0029,32700.0
2019-03-18 15:00:00,23.7,23.71,23.67,23.69,42599.0,20.0029,20.0113,19.9776,19.9945,42599.0
2019-03-18 15:30:00,23.69,23.76,23.67,23.68,185328.0,19.9945,20.0535,19.9776,19.986,185328.0
2019-03-19 09:30:00,23.88,23.97,23.8,23.88,57751.0,20.1548,20.2308,20.0873,20.1548,57751.0
2019-03-19 10:00:00,23.87,23.99,23.69,23.7,71636.0,20.1464,20.2477,19.9945,20.0029,71636.0
2019-03-19 10:30:00,23.69,23.76,23.61,23.66,111099.0,19.9945,20.0535,19.9269,19.9691,111099.0
2019-03-19 11:00:00,23.66,23.76,23.52,23.53,122415.0,19.9691,20.0535,19.851,19.8594,122415.0
2019-03-19 11:30:00,23.53,23.63,23.52,23.53,46038.0,19.8594,19.9438,19.851,19.8594,46038.0
2019-03-19 12:00:00,23.54,23.59,23.49,23.5,38981.0,19.8679,19.9101,19.8257,19.8341,38981.0
2019-03-19 12:30:00,23.5,23.54,23.31,23.4,61955.0,19.8341,19.8679,19.6737,19.7497,61955.0
2019-03-19 13:00:00,23.41,23.44,23.33,23.34,41241.0,19.7581,19.7835,19.6906,19.6991,41241.0
2019-03-19 13:30:00,23.34,23.35,23.24,23.27,37208.0,19.6991,19.7075,19.6147,19.64,37208.0
2019-03-19 14:00:00,23.27,23.32,23.23,23.32,39124.0,19.64,19.6822,19.6062,19.6822,39124.0
2019-03-19 14:30:00,23.32,23.36,23.28,23.29,52203.0,19.6822,19.7159,19.6484,19.6569,52203.0
2019-03-19 15:00:00,23.29,23.31,23.16,23.17,51759.0,19.6569,19.6737,19.5471,19.5556,51759.0
2019-03-19 15:30:00,23.17,23.23,23.1,23.22,162741.0,19.5556,19.6062,19.4965,19.5978,162741.0
2019-03-20 09:30:00,23.19,23.26,22.86,22.87,142706.0,19.5725,19.6315,19.2939,19.3024,142706.0
2019-03-20 10:00:00,22.87,22.94,22.78,22.82,129335.0,19.3024,19.3615,19.2264,19.2602,129335.0
2019-03-20 10:30:00,22.82,22.97,22.78,22.95,63643.0,19.2602,19.3868,19.2264,19.3699,63643.0
2019-03-20 11:00:00,22.96,23.03,22.91,22.91,53522.0,19.3783,19.4374,19.3361,19.3361,53522.0
2019-03-20 11:30:00,22.91,22.93,22.78,22.81,61337.0,19.3361,19.353,19.2264,19.2517,61337.0
2019-03-20 12:00:00,22.82,22.89,22.79,22.81,33833.0,19.2602,19.3193,19.2349,19.2517,33833.0
2019-03-20 12:30:00,22.81,22.86,22.74,22.86,31362.0,19.2517,19.2939,19.1927,19.2939,31362.0
2019-03-20 13:00:00,22.86,22.92,22.85,22.87,25111.0,19.2939,19.3446,19.2855,19.3024,25111.0
2019-03-20 13:30:00,22.87,23.03,22.86,23.0,68271.0,19.3024,19.4374,19.2939,19.4121,68271.0
2019-03-20 14:00:00,23.01,23.24,23.01,23.16,72856.0,19.4205,19.6147,19.4205,19.5471,72856.0
2019-03-20 14:30:00,23.17,23.25,23.12,23.16,61977.0,19.5556,19.6231,19.5134,19.5471,61977.0
2019-03-20 15:00:00,23.17,23.22,23.08,23.1,82144.0,19.5556,19.5978,19.4796,19.4965,82144.0
2019-03-20 15:30:00,23.11,23.11,22.94,22.96,230513.0,19.5049,19.5049,19.3615,19.3783,230513.0
2019-03-21 09:30:00,22.75,23.09,22.73,23.06,99010.0,19.2011,19.4881,19.1842,19.4627,99010.0
2019-03-21 10:00:00,23.07,23.33,23.07,23.3,60625.0,19.4712,19.6906,19.4712,19.6653,60625.0
2019-03-21 10:30:00,23.3,23.41,23.3,23.4,97285.0,19.6653,19.7581,19.6653,19.7497,97285.0
2019-03-21 11:00:00,23.4,23.46,23.34,23.39,105250.0,19.7497,19.8003,19.6991,19.7413,105250.0
2019-03-21 11:30:00,23.38,23.45,23.36,23.44,41217.0,19.7328,19.7919,19.7159,19.7835,41217.0
2019-03-21 12:00:00,23.43,23.44,23.35,23.35,53218.0,19.775,19.7835,19.7075,19.7075,53218.0
2019-03-21 12:30:00,23.35,23.47,23.33,23.47,83829.0,19.7075,19.8088,19.6906,19.8088,83829.0
2019-03-21 13:00:00,23.47,23.58,23.45,23.57,66738.0,19.8088,19.9016,19.7919,19.8932,66738.0
2019-03-21 13:30:00,23.56,23.58,23.48,23.51,77035.0,19.8847,19.9016,19.8172,19.8425,77035.0
2019-03-21 14:00:00,23.51,23.59,23.51,23.57,49486.0,19.8425,19.9101,19.8425,19.8932,49486.0
2019-03-21 14:30:00,23.57,23.62,23.54,23.54,65448.0,19.8932,19.9354,19.8679,19.8679,65448.0
2019-03-21 15:00:00,23.54,23.57,23.41,23.47,68668.0,19.8679,19.8932,19.7581,19.8088,68668.0
2019-03-21 15:30:00,23.48,23.49,23.4,23.47,265795.0,19.8172,19.8257,19.7497,19.8088,265795.0
2019-03-22 09:30:00,23.22,23.37,22.99,23.05,146129.0,19.5978,19.7244,19.4037,19.4543,146129.0
2019-03-22 10:00:00,23.05,23.29,23.04,23.27,217011.0,19.4543,19.6569,19.4459,19.64,217011.0
2019-03-22 10:30:00,23.27,23.33,23.01,23.01,132655.0,19.64,19.6906,19.4205,19.4205,132655.0
2019-03-22 11:00:00,23.0,23.01,22.79,22.8,91011.0,19.4121,19.4205,19.2349,19.2433,91011.0
2019-03-22 11:30:00,22.8,22.84,22.56,22.56,107677.0,19.2433,19.2771,19.0407,19.0407,107677.0
2019-03-22 12:00:00,22.54,22.68,22.54,22.62,67120.0,19.0239,19.142,19.0239,19.0914,67120.0
2019-03-22 12:30:00,22.62,22.68,22.48,22.65,71098.0,19.0914,19.142,18.9732,19.1167,71098.0
2019-03-22 13:00:00,22.64,22.72,22.61,22.63,46147.0,19.1083,19.1758,19.0829,19.0998,46147.0
2019-03-22 13:30:00,22.63,22.69,22.62,22.67,55810.0,19.0998,19.1505,19.0914,19.1336,55810.0
2019-03-22 14:00:00,22.67,22.81,22.66,22.76,66727.0,19.1336,19.2517,19.1251,19.2095,66727.0
2019-03-22 14:30:00,22.75,22.84,22.67,22.83,91745.0,19.2011,19.2771,19.1336,19.2686,91745.0
2019-03-22 15:00:00,22.83,22.85,22.68,22.69,66859.0,19.2686,19.2855,19.142,19.1505,66859.0
2019-03-22 15:30:00,22.68,22.68,22.51,22.53,283726.0,19.142,19.142,18.9985,19.0154,283726.0
2019-03-25 09:30:00,22.5,22.59,22.2,22.22,96192.0,18.9901,19.0661,18.7369,18.7538,96192.0
2019-03-25 10:00:00,22.21,22.26,22.09,22.1,101595.0,18.7453,18.7875,18.6441,18.6525,101595.0
2019-03-25 10:30:00,22.1,22.42,22.09,22.32,145378.0,18.6525,18.9226,18.6441,18.8382,145378.0
2019-03-25 11:00:00,22.33,22.59,22.32,22.58,54298.0,18.8466,19.0661,18.8382,19.0576,54298.0
2019-03-25 11:30:00,22.58,22.58,22.42,22.49,63826.0,19.0576,19.0576,18.9226,18.9817,63826.0
2019-03-25 12:00:00,22.48,22.49,22.34,22.35,59535.0,18.9732,18.9817,18.8551,18.8635,59535.0
2019-03-25 12:30:00,22.35,22.36,22.26,22.36,36605.0,18.8635,18.8719,18.7875,18.8719,36605.0
2019-03-25 13:00:00,22.36,22.36,22.26,22.26,42063.0,18.8719,18.8719,18.7875,18.7875,42063.0
2019-03-25 13:30:00,22.27,22.31,22.19,22.21,32907.0,18.796,18.8297,18.7285,18.7453,32907.0
2019-03-25 14:00:00,22.21,22.23,22.05,22.09,83987.0,18.7453,18.7622,18.6103,18.6441,83987.0
2019-03-25 14:30:00,22.09,22.18,22.03,22.09,61783.0,18.6441,18.72,18.5934,18.6441,61783.0
2019-03-25 15:00:00,22.09,22.15,22.07,22.14,53110.0,18.6441,18.6947,18.6272,18.6863,53110.0
2019-03-25 15:30:00,22.15,22.17,21.98,22.0,389245.0,18.6947,18.7116,18.5512,18.5681,389245.0
2019-03-26 09:30:00,22.36,22.56,22.09,22.33,345565.0,18.8719,19.0407,18.6441,18.8466,345565.0
2019-03-26 10:00:00,22.33,22.37,22.16,22.33,261506.0,18.8466,18.8804,18.7031,18.8466,261506.0
2019-03-26 10:30:00,22.32,22.45,22.23,22.35,225753.0,18.8382,18.9479,18.7622,18.8635,225753.0
2019-03-26 11:00:00,22.34,22.34,22.08,22.14,57786.0,18.8551,18.8551,18.6356,18.6863,57786.0
2019-03-26 11:30:00,22.13,22.17,22.01,22.05,86394.0,18.6778,18.7116,18.5765,18.6103,86394.0
2019-03-26 12:00:00,22.05,22.12,21.98,21.98,106733.0,18.6103,18.6694,18.5512,18.5512,106733.0
2019-03-26 12:30:00,21.98,21.99,21.9,21.95,101509.0,18.5512,18.5597,18.4837,18.5259,101509.0
2019-03-26 13:00:00,21.94,22.12,21.94,22.11,79397.0,18.5175,18.6694,18.5175,18.6609,79397.0
2019-03-26 13:30:00,22.11,22.26,22.02,22.15,228713.0,18.6609,18.7875,18.585,18.6947,228713.0
2019-03-26 14:00:00,22.16,22.46,22.14,22.38,127766.0,18.7031,18.9563,18.6863,18.8888,127766.0
2019-03-26 14:30:00,22.38,22.63,22.3,22.63,172706.0,18.8888,19.0998,18.8213,19.0998,172706.0
2019-03-26 15:00:00,22.63,22.92,22.61,22.89,922588.0,19.0998,19.3446,19.0829,19.3193,922588.0
2019-03-26 15:30:00,22.9,23.34,22.89,23.33,2208374.0,19.3277,19.6991,19.3193,19.6906,2208374.0
2019-03-27 09:30:00,23.27,23.57,23.23,23.32,248433.0,19.64,19.8932,19.6062,19.6822,248433.0
2019-03-27 10:00:00,23.33,23.56,23.28,23.54,203843.0,19.6906,19.8847,19.6484,19.8679,203843.0
2019-03-27 10:30:00,23.52,23.57,23.41,23.49,239410.0,19.851,19.8932,19.7581,19.8257,239410.0
2019-03-27 11:00:00,23.49,23.62,23.44,23.56,106392.0,19.8257,19.9354,19.7835,19.8847,106392.0
2019-03-27 11:30:00,23.54,23.56,23.26,23.32,367546.0,19.8679,19.8847,19.6315,19.6822,367546.0
2019-03-27 12:00:00,23.31,23.57,23.29,23.57,362609.0,19.6737,19.8932,19.6569,19.8932,362609.0
2019-03-27 12:30:00,23.57,23.74,23.56,23.61,249889.0,19.8932,20.0367,19.8847,19.9269,249889.0
2019-03-27 13:00:00,23.62,23.62,23.47,23.5,94317.0,19.9354,19.9354,19.8088,19.8341,94317.0
2019-03-27 13:30:00,23.5,23.5,23.37,23.42,183284.0,19.8341,19.8341,19.7244,19.7666,183284.0
2019-03-27 14:00:00,23.42,23.55,23.36,23.55,97183.0,19.7666,19.8763,19.7159,19.8763,97183.0
2019-03-27 14:30:00,23.54,23.54,23.33,23.33,125100.0,19.8679,19.8679,19.6906,19.6906,125100.0
2019-03-27 15:00:00,23.34,23.39,23.28,23.39,106149.0,19.6991,19.7413,19.6484,19.7413,106149.0
2019-03-27 15:30:00,23.4,23.47,23.24,23.25,623212.0,19.7497,19.8088,19.6147,19.6231,623212.0
2019-03-28 09:30:00,23.24,23.5,23.24,23.5,113437.0,19.6147,19.8341,19.6147,19.8341,113437.0
2019-03-28 10:00:00,23.5,23.5,23.32,23.34,120547.0,19.8341,19.8341,19.6822,19.6991,120547.0
2019-03-28 10:30:00,23.35,23.4,23.32,23.38,64123.0,19.7075,19.7497,19.6822,19.7328,64123.0
2019-03-28 11:00:00,23.37,23.38,23.15,23.17,68962.0,19.7244,19.7328,19.5387,19.5556,68962.0
2019-03-28 11:30:00,23.16,23.31,23.15,23.28,57817.0,19.5471,19.6737,19.5387,19.6484,57817.0
2019-03-28 12:00:00,23.27,23.29,23.16,23.28,49255.0,19.64,19.6569,19.5471,19.6484,49255.0
2019-03-28 12:30:00,23.29,23.36,23.26,23.36,47350.0,19.6569,19.7159,19.6315,19.7159,47350.0
2019-03-28 13:00:00,23.36,23.44,23.33,23.35,118433.0,19.7159,19.7835,19.6906,19.7075,118433.0
2019-03-28 13:30:00,23.35,23.42,23.33,23.38,140632.0,19.7075,19.7666,19.6906,19.7328,140632.0
2019-03-28 14:00:00,23.38,23.43,23.33,23.42,160135.0,19.7328,19.775,19.6906,19.7666,160135.0
2019-03-28 14:30:00,23.41,23.42,23.19,23.32,195219.0,19.7581,19.7666,19.5725,19.6822,195219.0
2019-03-28 15:00:00,23.32,23.37,23.26,23.33,175503.0,19.6822,19.7244,19.6315,19.6906,175503.0
2019-03-28 15:30:00,23.34,23.37,23.25,23.35,281674.0,19.6991,19.7244,19.6231,19.7075,281674.0
2019-03-29 09:30:00,23.39,23.69,23.31,23.58,214393.0,19.7413,19.9945,19.6737,19.9016,214393.0
2019-03-29 10:00:00,23.61,23.66,23.31,23.32,211001.0,19.9269,19.9691,19.6737,19.6822,211001.0
2019-03-29 10:30:00,23.32,23.33,23.09,23.15,191124.0,19.6822,19.6906,19.4881,19.5387,191124.0
2019-03-29 11:00:00,23.15,23.29,23.14,23.2,253230.0,19.5387,19.6569,19.5303,19.5809,253230.0
2019-03-29 11:30:00,23.21,23.32,23.19,23.24,118869.0,19.5893,19.6822,19.5725,19.6147,118869.0
2019-03-29 12:00:00,23.25,23.25,23.08,23.17,137253.0,19.6231,19.6231,19.4796,19.5556,137253.0
2019-03-29 12:30:00,23.17,23.28,23.15,23.26,124475.0,19.5556,19.6484,19.5387,19.6315,124475.0
2019-03-29 13:00:00,23.26,23.26,23.13,23.16,211349.0,19.6315,19.6315,19.5218,19.5471,211349.0
2019-03-29 13:30:00,23.17,23.17,23.1,23.11,75240.0,19.5556,19.5556,19.4965,19.5049,75240.0
2019-03-29 14:00:00,23.12,23.12,22.98,23.0,315557.0,19.5134,19.5134,19.3952,19.4121,315557.0
2019-03-29 14:30:00,23.0,23.19,22.99,23.15,195630.0,19.4121,19.5725,19.4037,19.5387,195630.0
2019-03-29 15:00:00,23.15,23.18,22.94,22.95,366837.0,19.5387,19.564,19.3615,19.3699,366837.0
2019-03-29 15:30:00,22.96,23.15,22.89,23.14,894656.0,19.3783,19.5387,19.3193,19.5303,894656.0
2019-04-01 09:30:00,23.46,23.6,23.35,23.44,251161.0,19.8003,19.9185,19.7075,19.7835,251161.0
2019-04-01 10:00:00,23.44,23.86,23.44,23.62,324371.0,19.7835,20.1379,19.7835,19.9354,324371.0
2019-04-01 10:30:00,23.62,23.65,23.49,23.56,381857.0,19.9354,19.9607,19.8257,19.8847,381857.0
2019-04-01 11:00:00,23.57,23.6,23.37,23.42,92977.0,19.8932,19.9185,19.7244,19.7666,92977.0
2019-04-01 11:30:00,23.41,23.43,23.33,23.39,48801.0,19.7581,19.775,19.6906,19.7413,48801.0
2019-04-01 12:00:00,23.39,23.45,23.36,23.4,63060.0,19.7413,19.7919,19.7159,19.7497,63060.0
2019-04-01 12:30:00,23.41,23.45,23.39,23.43,101870.0,19.7581,19.7919,19.7413,19.775,101870.0
2019-04-01 13:00:00,23.44,23.52,23.42,23.46,142727.0,19.7835,19.851,19.7666,19.8003,142727.0
2019-04-01 13:30:00,23.47,23.59,23.45,23.54,114085.0,19.8088,19.9101,19.7919,19.8679,114085.0
2019-04-01 14:00:00,23.54,23.58,23.49,23.5,221486.0,19.8679,19.9016,19.8257,19.8341,221486.0
2019-04-01 14:30:00,23.51,23.62,23.5,23.6,92643.0,19.8425,19.9354,19.8341,19.9185,92643.0
2019-04-01 15:00:00,23.59,23.62,23.49,23.52,203764.0,19.9101,19.9354,19.8257,19.851,203764.0
2019-04-01 15:30:00,23.52,23.69,23.48,23.64,694095.0,19.851,19.9945,19.8172,19.9523,694095.0
2019-04-02 09:30:00,23.72,23.73,23.33,23.73,352472.0,20.0198,20.0282,19.6906,20.0282,352472.0
2019-04-02 10:00:00,23.72,23.81,23.57,23.75,317835.0,20.0198,20.0957,19.8932,20.0451,317835.0
2019-04-02 10:30:00,23.75,23.78,23.54,23.56,140733.0,20.0451,20.0704,19.8679,19.8847,140733.0
2019-04-02 11:00:00,23.55,23.6,23.42,23.58,66148.0,19.8763,19.9185,19.7666,19.9016,66148.0
2019-04-02 11:30:00,23.57,23.69,23.46,23.5,515130.0,19.8932,19.9945,19.8003,19.8341,515130.0
2019-04-02 12:00:00,23.51,23.54,23.28,23.35,142596.0,19.8425,19.8679,19.6484,19.7075,142596.0
2019-04-02 12:30:00,23.36,23.42,23.31,23.34,125834.0,19.7159,19.7666,19.6737,19.6991,125834.0
2019-04-02 13:00:00,23.33,23.36,23.19,23.2,371585.0,19.6906,19.7159,19.5725,19.5809,371585.0
2019-04-02 13:30:00,23.2,23.53,23.18,23.34,279166.0,19.5809,19.8594,19.564,19.6991,279166.0
2019-04-02 14:00:00,23.34,23.4,23.23,23.24,118387.0,19.6991,19.7497,19.6062,19.6147,118387.0
2019-04-02 14:30:00,23.24,23.26,23.2,23.23,100725.0,19.6147,19.6315,19.5809,19.6062,100725.0
2019-04-02 15:00:00,23.23,23.31,23.17,23.31,136893.0,19.6062,19.6737,19.5556,19.6737,136893.0
2019-04-02 15:30:00,23.32,23.36,23.22,23.35,671120.0,19.6822,19.7159,19.5978,19.7075,671120.0
2019-04-03 09:30:00,23.62,23.75,23.5,23.58,932359.0,19.9354,20.0451,19.8341,19.9016,932359.0
2019-04-03 10:00:00,23.57,23.85,23.54,23.75,452731.0,19.8932,20.1295,19.8679,20.0451,452731.0
2019-04-03 10:30:00,23.74,24.09,23.67,24.01,252179.0,20.0367,20.3321,19.9776,20.2645,252179.0
2019-04-03 11:00:00,24.02,24.09,23.72,23.74,127988.0,20.273,20.3321,20.0198,20.0367,127988.0
2019-04-03 11:30:00,23.74,23.86,23.73,23.84,48276.0,20.0367,20.1379,20.0282,20.1211,48276.0
2019-04-03 12:00:00,23.84,24.01,23.81,23.99,140365.0,20.1211,20.2645,20.0957,20.2477,140365.0
2019-04-03 12:30:00,23.98,24.15,23.96,24.12,352525.0,20.2392,20.3827,20.2223,20.3574,352525.0
2019-04-03 13:00:00,24.12,24.26,24.12,24.21,142933.0,20.3574,20.4755,20.3574,20.4333,142933.0
2019-04-03 13:30:00,24.21,24.33,24.16,24.19,113631.0,20.4333,20.5346,20.3911,20.4165,113631.0
2019-04-03 14:00:00,24.18,24.22,24.12,24.18,185259.0,20.408,20.4418,20.3574,20.408,185259.0
2019-04-03 14:30:00,24.16,24.17,24.05,24.11,67767.0,20.3911,20.3996,20.2983,20.3489,67767.0
2019-04-03 15:00:00,24.11,24.14,23.86,23.96,126124.0,20.3489,20.3743,20.1379,20.2223,126124.0
2019-04-03 15:30:00,23.95,24.08,23.93,24.05,250405.0,20.2139,20.3236,20.197,20.2983,250405.0
2019-04-04 09:30:00,24.16,24.44,24.0,24.4,129164.0,20.3911,20.6275,20.2561,20.5937,129164.0
2019-04-04 10:00:00,24.42,24.51,24.38,24.49,150007.0,20.6106,20.6865,20.5768,20.6697,150007.0
2019-04-04 10:30:00,24.49,24.56,24.39,24.51,87756.0,20.6697,20.7287,20.5853,20.6865,87756.0
2019-04-04 11:00:00,24.5,24.65,24.47,24.57,90366.0,20.6781,20.8047,20.6528,20.7372,90366.0
2019-04-04 11:30:00,24.57,24.69,24.52,24.6,105412.0,20.7372,20.8385,20.695,20.7625,105412.0
2019-04-04 12:00:00,24.6,24.62,24.44,24.47,150309.0,20.7625,20.7794,20.6275,20.6528,150309.0
2019-04-04 12:30:00,24.48,24.55,24.47,24.52,60941.0,20.6612,20.7203,20.6528,20.695,60941.0
2019-04-04 13:00:00,24.52,24.53,24.47,24.5,79243.0,20.695,20.7034,20.6528,20.6781,79243.0
2019-04-04 13:30:00,24.49,24.59,24.49,24.55,57182.0,20.6697,20.7541,20.6697,20.7203,57182.0
2019-04-04 14:00:00,24.55,24.6,24.55,24.58,60679.0,20.7203,20.7625,20.7203,20.7456,60679.0
2019-04-04 14:30:00,24.58,24.58,24.4,24.42,84340.0,20.7456,20.7456,20.5937,20.6106,84340.0
2019-04-04 15:00:00,24.41,24.48,24.41,24.45,60764.0,20.6021,20.6612,20.6021,20.6359,60764.0
2019-04-04 15:30:00,24.45,24.55,24.45,24.51,261970.0,20.6359,20.7203,20.6359,20.6865,261970.0
2019-04-05 09:30:00,24.71,25.0,24.52,24.64,165291.0,20.8553,21.1001,20.695,20.7963,165291.0
2019-04-05 10:00:00,24.64,24.67,24.4,24.43,107612.0,20.7963,20.8216,20.5937,20.619,107612.0
2019-04-05 10:30:00,24.43,24.62,24.34,24.5,152477.0,20.619,20.7794,20.5431,20.6781,152477.0
2019-04-05 11:00:00,24.5,24.62,24.49,24.55,39571.0,20.6781,20.7794,20.6697,20.7203,39571.0
2019-04-05 11:30:00,24.55,24.64,24.53,24.59,45050.0,20.7203,20.7963,20.7034,20.7541,45050.0
2019-04-05 12:00:00,24.59,24.62,24.56,24.58,54954.0,20.7541,20.7794,20.7287,20.7456,54954.0
2019-04-05 12:30:00,24.57,24.6,24.5,24.6,34391.0,20.7372,20.7625,20.6781,20.7625,34391.0
2019-04-05 13:00:00,24.6,24.66,24.55,24.6,65377.0,20.7625,20.8131,20.7203,20.7625,65377.0
2019-04-05 13:30:00,24.59,24.66,24.58,24.65,31456.0,20.7541,20.8131,20.7456,20.8047,31456.0
2019-04-05 14:00:00,24.64,24.64,24.47,24.52,98613.0,20.7963,20.7963,20.6528,20.695,98613.0
2019-04-05 14:30:00,24.52,24.61,24.52,24.59,41493.0,20.695,20.7709,20.695,20.7541,41493.0
2019-04-05 15:00:00,24.6,24.67,24.55,24.66,67907.0,20.7625,20.8216,20.7203,20.8131,67907.0
2019-04-05 15:30:00,24.66,24.69,24.59,24.66,232309.0,20.8131,20.8385,20.7541,20.8131,232309.0
2019-04-08 09:30:00,24.75,24.8,24.56,24.73,86557.0,20.8891,20.9313,20.7287,20.8722,86557.0
2019-04-08 10:00:00,24.72,24.88,24.7,24.87,104900.0,20.8638,20.9988,20.8469,20.9904,104900.0
2019-04-08 10:30:00,24.88,25.0,24.8,24.94,408808.0,20.9988,21.1001,20.9313,21.0495,408808.0
2019-04-08 11:00:00,24.94,24.95,24.73,24.78,118695.0,21.0495,21.0579,20.8722,20.9144,118695.0
2019-04-08 11:30:00,24.78,24.89,24.73,24.74,82464.0,20.9144,21.0073,20.8722,20.8807,82464.0
2019-04-08 12:00:00,24.75,24.78,24.68,24.77,34097.0,20.8891,20.9144,20.83,20.906,34097.0
2019-04-08 12:30:00,24.78,24.78,24.63,24.68,62515.0,20.9144,20.9144,20.7878,20.83,62515.0
2019-04-08 13:00:00,24.68,24.87,24.62,24.87,167790.0,20.83,20.9904,20.7794,20.9904,167790.0
2019-04-08 13:30:00,24.86,24.87,24.73,24.74,139685.0,20.9819,20.9904,20.8722,20.8807,139685.0
2019-04-08 14:00:00,24.74,24.8,24.7,24.73,64055.0,20.8807,20.9313,20.8469,20.8722,64055.0
2019-04-08 14:30:00,24.73,24.75,24.7,24.73,39704.0,20.8722,20.8891,20.8469,20.8722,39704.0
2019-04-08 15:00:00,24.73,24.81,24.72,24.8,84026.0,20.8722,20.9397,20.8638,20.9313,84026.0
2019-04-08 15:30:00,24.8,24.96,24.78,24.92,534258.0,20.9313,21.0663,20.9144,21.0326,534258.0
2019-04-09 09:30:00,24.75,24.79,24.38,24.53,80073.0,20.8891,20.9229,20.5768,20.7034,80073.0
2019-04-09 10:00:00,24.54,24.64,24.33,24.34,113047.0,20.7119,20.7963,20.5346,20.5431,113047.0
2019-04-09 10:30:00,24.35,24.37,24.14,24.26,177779.0,20.5515,20.5684,20.3743,20.4755,177779.0
2019-04-09 11:00:00,24.26,24.37,24.21,24.33,101654.0,20.4755,20.5684,20.4333,20.5346,101654.0
2019-04-09 11:30:00,24.33,24.46,24.33,24.43,32700.0,20.5346,20.6443,20.5346,20.619,32700.0
2019-04-09 12:00:00,24.43,24.46,24.35,24.36,99891.0,20.619,20.6443,20.5515,20.5599,99891.0
2019-04-09 12:30:00,24.36,24.36,24.24,24.24,37981.0,20.5599,20.5599,20.4587,20.4587,37981.0
2019-04-09 13:00:00,24.23,24.27,24.2,24.23,41254.0,20.4502,20.484,20.4249,20.4502,41254.0
2019-04-09 13:30:00,24.23,24.29,24.22,24.28,40679.0,20.4502,20.5009,20.4418,20.4924,40679.0
2019-04-09 14:00:00,24.27,24.31,24.22,24.25,35179.0,20.484,20.5177,20.4418,20.4671,35179.0
2019-04-09 14:30:00,24.25,24.32,24.18,24.19,56850.0,20.4671,20.5262,20.408,20.4165,56850.0
2019-04-09 15:00:00,24.19,24.25,24.15,24.15,60239.0,20.4165,20.4671,20.3827,20.3827,60239.0
2019-04-09 15:30:00,24.16,24.26,24.15,24.21,195920.0,20.3911,20.4755,20.3827,20.4333,195920.0
2019-04-10 09:30:00,24.3,24.47,24.12,24.21,72146.0,20.5093,20.6528,20.3574,20.4333,72146.0
2019-04-10 10:00:00,24.2,24.25,23.95,23.98,120749.0,20.4249,20.4671,20.2139,20.2392,120749.0
2019-04-10 10:30:00,23.96,24.09,23.96,24.0,96814.0,20.2223,20.3321,20.2223,20.2561,96814.0
2019-04-10 11:00:00,24.01,24.14,24.01,24.1,48392.0,20.2645,20.3743,20.2645,20.3405,48392.0
2019-04-10 11:30:00,24.1,24.15,24.07,24.14,41021.0,20.3405,20.3827,20.3152,20.3743,41021.0
2019-04-10 12:00:00,24.14,24.16,24.09,24.16,39296.0,20.3743,20.3911,20.3321,20.3911,39296.0
2019-04-10 12:30:00,24.15,24.22,24.14,24.19,44261.0,20.3827,20.4418,20.3743,20.4165,44261.0
2019-04-10 13:00:00,24.19,24.31,24.19,24.27,56710.0,20.4165,20.5177,20.4165,20.484,56710.0
2019-04-10 13:30:00,24.27,24.34,24.21,24.24,108006.0,20.484,20.5431,20.4333,20.4587,108006.0
2019-04-10 14:00:00,24.25,24.28,24.18,24.21,52854.0,20.4671,20.4924,20.408,20.4333,52854.0
2019-04-10 14:30:00,24.21,24.39,24.17,24.29,156531.0,20.4333,20.5853,20.3996,20.5009,156531.0
2019-04-10 15:00:00,24.29,24.33,24.29,24.3,311817.0,20.5009,20.5346,20.5009,20.5093,311817.0
2019-04-10 15:30:00,24.3,24.32,24.19,24.2,264017.0,20.5093,20.5262,20.4165,20.4249,264017.0
2019-04-11 09:30:00,24.13,24.38,24.11,24.33,297016.0,20.3658,20.5768,20.3489,20.5346,297016.0
2019-04-11 10:00:00,24.33,24.41,24.2,24.32,309801.0,20.5346,20.6021,20.4249,20.5262,309801.0
2019-04-11 10:30:00,24.33,24.34,24.17,24.18,69323.0,20.5346,20.5431,20.3996,20.408,69323.0
2019-04-11 11:00:00,24.18,24.27,24.15,24.22,69139.0,20.408,20.484,20.3827,20.4418,69139.0
2019-04-11 11:30:00,24.22,24.22,24.06,24.16,61907.0,20.4418,20.4418,20.3067,20.3911,61907.0
2019-04-11 12:00:00,24.15,24.18,24.12,24.16,27790.0,20.3827,20.408,20.3574,20.3911,27790.0
2019-04-11 12:30:00,24.17,24.2,24.12,24.18,25582.0,20.3996,20.4249,20.3574,20.408,25582.0
2019-04-11 13:00:00,24.18,24.37,24.16,24.37,214977.0,20.408,20.5684,20.3911,20.5684,214977.0
2019-04-11 13:30:00,24.37,24.47,24.36,24.41,57750.0,20.5684,20.6528,20.5599,20.6021,57750.0
2019-04-11 14:00:00,24.42,24.49,24.38,24.39,70070.0,20.6106,20.6697,20.5768,20.5853,70070.0
2019-04-11 14:30:00,24.39,24.4,24.23,24.27,177325.0,20.5853,20.5937,20.4502,20.484,177325.0
2019-04-11 15:00:00,24.26,24.31,24.21,24.21,115069.0,20.4755,20.5177,20.4333,20.4333,115069.0
2019-04-11 15:30:00,24.22,24.34,24.19,24.33,282331.0,20.4418,20.5431,20.4165,20.5346,282331.0
2019-04-12 09:30:00,24.65,25.16,24.65,25.05,199686.0,20.8047,21.2351,20.8047,21.1423,199686.0
2019-04-12 10:00:00,25.05,25.07,24.69,24.73,93053.0,21.1423,21.1592,20.8385,20.8722,93053.0
2019-04-12 10:30:00,24.73,24.74,24.54,24.64,85159.0,20.8722,20.8807,20.7119,20.7963,85159.0
2019-04-12 11:00:00,24.63,24.68,24.53,24.6,95973.0,20.7878,20.83,20.7034,20.7625,95973.0
2019-04-12 11:30:00,24.6,24.69,24.55,24.64,43635.0,20.7625,20.8385,20.7203,20.7963,43635.0
2019-04-12 12:00:00,24.63,24.72,24.58,24.72,51224.0,20.7878,20.8638,20.7456,20.8638,51224.0
2019-04-12 12:30:00,24.71,24.75,24.7,24.75,40607.0,20.8553,20.8891,20.8469,20.8891,40607.0
2019-04-12 13:00:00,24.75,24.8,24.73,24.76,37097.0,20.8891,20.9313,20.8722,20.8975,37097.0
2019-04-12 13:30:00,24.75,24.89,24.74,24.85,43191.0,20.8891,21.0073,20.8807,20.9735,43191.0
2019-04-12 14:00:00,24.83,24.89,24.81,24.87,36411.0,20.9566,21.0073,20.9397,20.9904,36411.0
2019-04-12 14:30:00,24.87,24.89,24.79,24.79,83832.0,20.9904,21.0073,20.9229,20.9229,83832.0
2019-04-12 15:00:00,24.79,24.85,24.78,24.84,39753.0,20.9229,20.9735,20.9144,20.9651,39753.0
2019-04-12 15:30:00,24.84,24.85,24.77,24.82,141658.0,20.9651,20.9735,20.906,20.9482,141658.0
2019-04-15 09:30:00,25.13,25.35,24.9,25.11,153191.0,21.2098,21.3955,21.0157,21.1929,153191.0
2019-04-15 10:00:00,25.12,25.34,25.1,25.14,159556.0,21.2014,21.3871,21.1845,21.2183,159556.0
2019-04-15 10:30:00,25.13,25.16,25.04,25.13,93562.0,21.2098,21.2351,21.1339,21.2098,93562.0
2019-04-15 11:00:00,25.13,25.18,25.08,25.13,45780.0,21.2098,21.252,21.1676,21.2098,45780.0
2019-04-15 11:30:00,25.12,25.18,25.09,25.09,62063.0,21.2014,21.252,21.1761,21.1761,62063.0
2019-04-15 12:00:00,25.09,25.09,24.93,24.98,107353.0,21.1761,21.1761,21.041,21.0832,107353.0
2019-04-15 12:30:00,24.99,25.04,24.98,25.04,46852.0,21.0917,21.1339,21.0832,21.1339,46852.0
2019-04-15 13:00:00,25.04,25.14,25.03,25.13,45688.0,21.1339,21.2183,21.1254,21.2098,45688.0
2019-04-15 13:30:00,25.13,25.16,25.09,25.14,55630.0,21.2098,21.2351,21.1761,21.2183,55630.0
2019-04-15 14:00:00,25.14,25.16,25.11,25.12,72054.0,21.2183,21.2351,21.1929,21.2014,72054.0
2019-04-15 14:30:00,25.13,25.19,25.08,25.18,85840.0,21.2098,21.2605,21.1676,21.252,85840.0
2019-04-15 15:00:00,25.19,25.21,25.13,25.15,91133.0,21.2605,21.2773,21.2098,21.2267,91133.0
2019-04-15 15:30:00,25.15,25.26,25.11,25.2,345479.0,21.2267,21.3195,21.1929,21.2689,345479.0
2019-04-16 09:30:00,25.15,25.19,24.8,24.85,229352.0,21.2267,21.2605,20.9313,20.9735,229352.0
2019-04-16 10:00:00,24.86,24.96,24.83,24.94,89248.0,20.9819,21.0663,20.9566,21.0495,89248.0
2019-04-16 10:30:00,24.93,24.96,24.82,24.83,73201.0,21.041,21.0663,20.9482,20.9566,73201.0
2019-04-16 11:00:00,24.82,25.01,24.81,25.0,133159.0,20.9482,21.1085,20.9397,21.1001,133159.0
2019-04-16 11:30:00,25.0,25.0,24.9,24.96,54427.0,21.1001,21.1001,21.0157,21.0663,54427.0
2019-04-16 12:00:00,24.96,25.0,24.88,24.89,41330.0,21.0663,21.1001,20.9988,21.0073,41330.0
2019-04-16 12:30:00,24.89,24.91,24.84,24.87,49704.0,21.0073,21.0241,20.9651,20.9904,49704.0
2019-04-16 13:00:00,24.88,24.89,24.8,24.81,45579.0,20.9988,21.0073,20.9313,20.9397,45579.0
2019-04-16 13:30:00,24.82,24.9,24.81,24.9,29419.0,20.9482,21.0157,20.9397,21.0157,29419.0
2019-04-16 14:00:00,24.91,25.0,24.88,24.96,187874.0,21.0241,21.1001,20.9988,21.0663,187874.0
2019-04-16 14:30:00,24.96,25.0,24.9,24.93,58904.0,21.0663,21.1001,21.0157,21.041,58904.0
2019-04-16 15:00:00,24.94,25.01,24.9,25.01,84927.0,21.0495,21.1085,21.0157,21.1085,84927.0
2019-04-16 15:30:00,25.01,25.05,24.93,25.03,309132.0,21.1085,21.1423,21.041,21.1254,309132.0
2019-04-17 09:30:00,25.18,25.26,24.9,24.93,87237.0,21.252,21.3195,21.0157,21.041,87237.0
2019-04-17 10:00:00,24.91,25.03,24.85,25.03,95790.0,21.0241,21.1254,20.9735,21.1254,95790.0
2019-04-17 10:30:00,25.02,25.08,24.89,24.89,47076.0,21.117,21.1676,21.0073,21.0073,47076.0
2019-04-17 11:00:00,24.89,24.98,24.89,24.91,57675.0,21.0073,21.0832,21.0073,21.0241,57675.0
2019-04-17 11:30:00,24.91,25.04,24.9,24.95,47893.0,21.0241,21.1339,21.0157,21.0579,47893.0
2019-04-17 12:00:00,24.95,24.99,24.92,24.97,33845.0,21.0579,21.0917,21.0326,21.0748,33845.0
2019-04-17 12:30:00,24.98,25.06,24.96,25.0,51808.0,21.0832,21.1507,21.0663,21.1001,51808.0
2019-04-17 13:00:00,25.01,25.01,24.93,24.94,34452.0,21.1085,21.1085,21.041,21.0495,34452.0
2019-04-17 13:30:00,24.93,25.06,24.93,24.99,48894.0,21.041,21.1507,21.041,21.0917,48894.0
2019-04-17 14:00:00,24.99,25.0,24.87,24.88,64323.0,21.0917,21.1001,20.9904,20.9988,64323.0
2019-04-17 14:30:00,24.88,24.91,24.81,24.89,45835.0,20.9988,21.0241,20.9397,21.0073,45835.0
2019-04-17 15:00:00,24.89,24.93,24.81,24.82,47780.0,21.0073,21.041,20.9397,20.9482,47780.0
2019-04-17 15:30:00,24.82,24.86,24.8,24.8,192705.0,20.9482,20.9819,20.9313,20.9313,192705.0
2019-04-18 09:30:00,24.86,24.91,24.57,24.81,143502.0,20.9819,21.0241,20.7372,20.9397,143502.0
2019-04-18 10:00:00,24.79,24.8,24.48,24.54,87242.0,20.9229,20.9313,20.6612,20.7119,87242.0
2019-04-18 10:30:00,24.54,24.55,24.27,24.41,234095.0,20.7119,20.7203,20.484,20.6021,234095.0
2019-04-18 11:00:00,24.41,24.57,24.34,24.35,125368.0,20.6021,20.7372,20.5431,20.5515,125368.0
2019-04-18 11:30:00,24.36,24.49,24.33,24.45,174305.0,20.5599,20.6697,20.5346,20.6359,174305.0
2019-04-18 12:00:00,24.45,24.45,24.34,24.34,60552.0,20.6359,20.6359,20.5431,20.5431,60552.0
2019-04-18 12:30:00,24.35,24.43,24.31,24.38,147214.0,20.5515,20.619,20.5177,20.5768,147214.0
2019-04-18 13:00:00,24.38,24.41,24.33,24.41,94625.0,20.5768,20.6021,20.5346,20.6021,94625.0
2019-04-18 13:30:00,24.4,24.4,24.33,24.38,39098.0,20.5937,20.5937,20.5346,20.5768,39098.0
2019-04-18 14:00:00,24.38,24.45,24.34,24.39,67427.0,20.5768,20.6359,20.5431,20.5853,67427.0
2019-04-18 14:30:00,24.39,24.48,24.38,24.46,68707.0,20.5853,20.6612,20.5768,20.6443,68707.0
2019-04-18 15:00:00,24.46,24.48,24.42,24.43,107643.0,20.6443,20.6612,20.6106,20.619,107643.0
2019-04-18 15:30:00,24.43,24.43,24.34,24.34,256950.0,20.619,20.619,20.5431,20.5431,256950.0
2019-04-22 09:30:00,24.27,24.41,24.27,24.37,62421.0,20.484,20.6021,20.484,20.5684,62421.0
2019-04-22 10:00:00,24.37,24.37,24.15,24.3,56200.0,20.5684,20.5684,20.3827,20.5093,56200.0
2019-04-22 10:30:00,24.29,24.32,24.2,24.26,61738.0,20.5009,20.5262,20.4249,20.4755,61738.0
2019-04-22 11:00:00,24.25,24.27,24.17,24.18,45247.0,20.4671,20.484,20.3996,20.408,45247.0
2019-04-22 11:30:00,24.17,24.32,24.17,24.24,36276.0,20.3996,20.5262,20.3996,20.4587,36276.0
2019-04-22 12:00:00,24.24,24.29,24.19,24.23,37997.0,20.4587,20.5009,20.4165,20.4502,37997.0
2019-04-22 12:30:00,24.23,24.24,24.16,24.19,42812.0,20.4502,20.4587,20.3911,20.4165,42812.0
2019-04-22 13:00:00,24.2,24.28,24.18,24.25,56377.0,20.4249,20.4924,20.408,20.4671,56377.0
2019-04-22 13:30:00,24.25,24.36,24.22,24.34,94704.0,20.4671,20.5599,20.4418,20.5431,94704.0
2019-04-22 14:00:00,24.33,24.34,24.22,24.26,71845.0,20.5346,20.5431,20.4418,20.4755,71845.0
2019-04-22 14:30:00,24.25,24.26,24.08,24.14,57729.0,20.4671,20.4755,20.3236,20.3743,57729.0
2019-04-22 15:00:00,24.13,24.13,24.03,24.04,70905.0,20.3658,20.3658,20.2814,20.2899,70905.0
2019-04-22 15:30:00,24.04,24.06,23.88,23.91,352411.0,20.2899,20.3067,20.1548,20.1801,352411.0
2019-04-23 09:30:00,23.88,23.97,23.63,23.72,94040.0,20.1548,20.2308,19.9438,20.0198,94040.0
2019-04-23 10:00:00,23.72,23.75,23.55,23.57,84714.0,20.0198,20.0451,19.8763,19.8932,84714.0
2019-04-23 10:30:00,23.58,23.76,23.58,23.74,69658.0,19.9016,20.0535,19.9016,20.0367,69658.0
2019-04-23 11:00:00,23.74,23.91,23.73,23.81,67827.0,20.0367,20.1801,20.0282,20.0957,67827.0
2019-04-23 11:30:00,23.81,23.98,23.8,23.98,65403.0,20.0957,20.2392,20.0873,20.2392,65403.0
2019-04-23 12:00:00,23.98,24.1,23.97,24.02,121100.0,20.2392,20.3405,20.2308,20.273,121100.0
2019-04-23 12:30:00,24.03,24.1,23.99,24.1,95708.0,20.2814,20.3405,20.2477,20.3405,95708.0
2019-04-23 13:00:00,24.11,24.16,24.0,24.02,174610.0,20.3489,20.3911,20.2561,20.273,174610.0
2019-04-23 13:30:00,24.02,24.02,23.87,23.89,76596.0,20.273,20.273,20.1464,20.1633,76596.0
2019-04-23 14:00:00,23.89,23.89,23.69,23.71,149936.0,20.1633,20.1633,19.9945,20.0113,149936.0
2019-04-23 14:30:00,23.71,23.74,23.64,23.71,106438.0,20.0113,20.0367,19.9523,20.0113,106438.0
2019-04-23 15:00:00,23.7,23.8,23.67,23.77,85307.0,20.0029,20.0873,19.9776,20.062,85307.0
2019-04-23 15:30:00,23.77,23.94,23.77,23.89,382989.0,20.062,20.2055,20.062,20.1633,382989.0
2019-04-24 09:30:00,23.8,23.9,23.56,23.64,82843.0,20.0873,20.1717,19.8847,19.9523,82843.0
2019-04-24 10:00:00,23.64,23.7,23.61,23.65,67376.0,19.9523,20.0029,19.9269,19.9607,67376.0
2019-04-24 10:30:00,23.64,23.64,23.47,23.51,75732.0,19.9523,19.9523,19.8088,19.8425,75732.0
2019-04-24 11:00:00,23.5,23.55,23.35,23.41,56657.0,19.8341,19.8763,19.7075,19.7581,56657.0
2019-04-24 11:30:00,23.4,23.47,23.36,23.39,28702.0,19.7497,19.8088,19.7159,19.7413,28702.0
2019-04-24 12:00:00,23.38,23.43,23.34,23.38,143841.0,19.7328,19.775,19.6991,19.7328,143841.0
2019-04-24 12:30:00,23.38,23.43,23.3,23.3,103407.0,19.7328,19.775,19.6653,19.6653,103407.0
2019-04-24 13:00:00,23.3,23.36,23.29,23.32,55108.0,19.6653,19.7159,19.6569,19.6822,55108.0
2019-04-24 13:30:00,23.31,23.34,23.24,23.27,64267.0,19.6737,19.6991,19.6147,19.64,64267.0
2019-04-24 14:00:00,23.27,23.31,23.25,23.27,64497.0,19.64,19.6737,19.6231,19.64,64497.0
2019-04-24 14:30:00,23.26,23.3,23.19,23.28,148950.0,19.6315,19.6653,19.5725,19.6484,148950.0
2019-04-24 15:00:00,23.28,23.34,23.19,23.2,123971.0,19.6484,19.6991,19.5725,19.5809,123971.0
2019-04-24 15:30:00,23.2,23.22,23.09,23.09,350099.0,19.5809,19.5978,19.4881,19.4881,350099.0
2019-04-25 09:30:00,23.09,23.09,22.67,22.84,148705.0,19.4881,19.4881,19.1336,19.2771,148705.0
2019-04-25 10:00:00,22.84,22.89,22.6,22.67,91063.0,19.2771,19.3193,19.0745,19.1336,91063.0
2019-04-25 10:30:00,22.66,22.8,22.59,22.68,65127.0,19.1251,19.2433,19.0661,19.142,65127.0
2019-04-25 11:00:00,22.68,22.88,22.66,22.83,48636.0,19.142,19.3108,19.1251,19.2686,48636.0
2019-04-25 11:30:00,22.82,22.97,22.8,22.95,47721.0,19.2602,19.3868,19.2433,19.3699,47721.0
2019-04-25 12:00:00,22.95,22.98,22.86,22.97,100955.0,19.3699,19.3952,19.2939,19.3868,100955.0
2019-04-25 12:30:00,22.97,22.97,22.85,22.86,66497.0,19.3868,19.3868,19.2855,19.2939,66497.0
2019-04-25 13:00:00,22.86,22.87,22.8,22.85,53279.0,19.2939,19.3024,19.2433,19.2855,53279.0
2019-04-25 13:30:00,22.84,22.92,22.81,22.85,42633.0,19.2771,19.3446,19.2517,19.2855,42633.0
2019-04-25 14:00:00,22.85,22.87,22.81,22.84,46513.0,19.2855,19.3024,19.2517,19.2771,46513.0
2019-04-25 14:30:00,22.82,22.82,22.74,22.78,79678.0,19.2602,19.2602,19.1927,19.2264,79678.0
2019-04-25 15:00:00,22.77,22.77,22.64,22.68,64235.0,19.218,19.218,19.1083,19.142,64235.0
2019-04-25 15:30:00,22.68,22.69,22.56,22.56,246200.0,19.142,19.1505,19.0407,19.0407,246200.0
2019-04-26 09:30:00,22.56,22.64,22.3,22.4,102391.0,19.0407,19.1083,18.8213,18.9057,102391.0
2019-04-26 10:00:00,22.4,22.68,22.38,22.67,72921.0,18.9057,19.142,18.8888,19.1336,72921.0
2019-04-26 10:30:00,22.66,22.81,22.58,22.6,47348.0,19.1251,19.2517,19.0576,19.0745,47348.0
2019-04-26 11:00:00,22.59,22.83,22.53,22.8,60887.0,19.0661,19.2686,19.0154,19.2433,60887.0
2019-04-26 11:30:00,22.81,22.86,22.71,22.75,63180.0,19.2517,19.2939,19.1673,19.2011,63180.0
2019-04-26 12:00:00,22.74,22.85,22.74,22.77,42514.0,19.1927,19.2855,19.1927,19.218,42514.0
2019-04-26 12:30:00,22.75,22.75,22.63,22.64,30996.0,19.2011,19.2011,19.0998,19.1083,30996.0
2019-04-26 13:00:00,22.64,22.64,22.52,22.53,48276.0,19.1083,19.1083,19.007,19.0154,48276.0
2019-04-26 13:30:00,22.53,22.65,22.47,22.65,98337.0,19.0154,19.1167,18.9648,19.1167,98337.0
2019-04-26 14:00:00,22.65,22.66,22.57,22.64,63562.0,19.1167,19.1251,19.0492,19.1083,63562.0
2019-04-26 14:30:00,22.64,22.65,22.56,22.57,41803.0,19.1083,19.1167,19.0407,19.0492,41803.0
2019-04-26 15:00:00,22.57,22.64,22.55,22.57,80984.0,19.0492,19.1083,19.0323,19.0492,80984.0
2019-04-26 15:30:00,22.57,22.76,22.57,22.76,376294.0,19.0492,19.2095,19.0492,19.2095,376294.0
2019-04-29 09:30:00,22.76,22.86,22.4,22.47,144988.0,19.2095,19.2939,18.9057,18.9648,144988.0
2019-04-29 10:00:00,22.47,22.5,22.33,22.35,124569.0,18.9648,18.9901,18.8466,18.8635,124569.0
2019-04-29 10:30:00,22.33,22.42,22.26,22.35,100669.0,18.8466,18.9226,18.7875,18.8635,100669.0
2019-04-29 11:00:00,22.35,22.43,22.31,22.4,73076.0,18.8635,18.931,18.8297,18.9057,73076.0
2019-04-29 11:30:00,22.38,22.5,22.33,22.36,77026.0,18.8888,18.9901,18.8466,18.8719,77026.0
2019-04-29 12:00:00,22.37,22.46,22.34,22.46,46596.0,18.8804,18.9563,18.8551,18.9563,46596.0
2019-04-29 12:30:00,22.46,22.53,22.46,22.52,48124.0,18.9563,19.0154,18.9563,19.007,48124.0
2019-04-29 13:00:00,22.5,22.5,22.41,22.44,37506.0,18.9901,18.9901,18.9141,18.9395,37506.0
2019-04-29 13:30:00,22.43,22.43,22.34,22.39,49127.0,18.931,18.931,18.8551,18.8973,49127.0
2019-04-29 14:00:00,22.4,22.51,22.34,22.47,59596.0,18.9057,18.9985,18.8551,18.9648,59596.0
2019-04-29 14:30:00,22.46,22.57,22.42,22.53,96608.0,18.9563,19.0492,18.9226,19.0154,96608.0
2019-04-29 15:00:00,22.54,22.54,22.4,22.43,121166.0,19.0239,19.0239,18.9057,18.931,121166.0
2019-04-29 15:30:00,22.42,22.54,22.42,22.46,288888.0,18.9226,19.0239,18.9226,18.9563,288888.0
2019-04-30 09:30:00,22.5,22.56,22.21,22.25,111929.0,18.9901,19.0407,18.7453,18.7791,111929.0
2019-04-30 10:00:00,22.24,22.27,22.02,22.08,135362.0,18.7707,18.796,18.585,18.6356,135362.0
2019-04-30 10:30:00,22.09,22.12,21.97,21.98,97002.0,18.6441,18.6694,18.5428,18.5512,97002.0
2019-04-30 11:00:00,21.98,22.02,21.81,21.98,147752.0,18.5512,18.585,18.4077,18.5512,147752.0
2019-04-30 11:30:00,21.98,22.02,21.9,21.98,53439.0,18.5512,18.585,18.4837,18.5512,53439.0
2019-04-30 12:00:00,21.98,22.08,21.96,22.03,53256.0,18.5512,18.6356,18.5343,18.5934,53256.0
2019-04-30 12:30:00,22.03,22.05,21.97,21.98,64725.0,18.5934,18.6103,18.5428,18.5512,64725.0
2019-04-30 13:00:00,21.98,22.05,21.9,21.92,86121.0,18.5512,18.6103,18.4837,18.5006,86121.0
2019-04-30 13:30:00,21.92,21.99,21.88,21.9,70684.0,18.5006,18.5597,18.4668,18.4837,70684.0
2019-04-30 14:00:00,21.9,21.91,21.81,21.83,99456.0,18.4837,18.4921,18.4077,18.4246,99456.0
2019-04-30 14:30:00,21.84,21.95,21.74,21.81,148308.0,18.4331,18.5259,18.3487,18.4077,148308.0
2019-04-30 15:00:00,21.81,21.89,21.74,21.79,228158.0,18.4077,18.4753,18.3487,18.3909,228158.0
2019-04-30 15:30:00,21.79,21.83,21.64,21.68,624173.0,18.3909,18.4246,18.2643,18.298,624173.0
2019-05-01 09:30:00,21.64,21.87,21.08,21.64,450568.0,18.2643,18.4584,17.7916,18.2643,450568.0
2019-05-01 10:00:00,21.61,21.73,21.32,21.5,219546.0,18.2389,18.3402,17.9942,18.1461,219546.0
2019-05-01 10:30:00,21.49,21.49,20.88,21.31,382447.0,18.1377,18.1377,17.6228,17.9857,382447.0
2019-05-01 11:00:00,21.29,21.52,21.28,21.34,151408.0,17.9689,18.163,17.9604,18.0111,151408.0
2019-05-01 11:30:00,21.31,21.52,21.28,21.45,186003.0,17.9857,18.163,17.9604,18.1039,186003.0
2019-05-01 12:00:00,21.45,21.6,21.39,21.53,289428.0,18.1039,18.2305,18.0533,18.1714,289428.0
2019-05-01 12:30:00,21.53,21.53,21.3,21.35,128905.0,18.1714,18.1714,17.9773,18.0195,128905.0
2019-05-01 13:00:00,21.34,21.42,21.33,21.37,67991.0,18.0111,18.0786,18.0026,18.0364,67991.0
2019-05-01 13:30:00,21.37,21.38,21.28,21.3,72683.0,18.0364,18.0448,17.9604,17.9773,72683.0
2019-05-01 14:00:00,21.31,21.51,21.29,21.44,233506.0,17.9857,18.1545,17.9689,18.0955,233506.0
2019-05-01 14:30:00,21.44,21.52,21.34,21.36,167488.0,18.0955,18.163,18.0111,18.0279,167488.0
2019-05-01 15:00:00,21.35,21.39,21.28,21.34,232357.0,18.0195,18.0533,17.9604,18.0111,232357.0
2019-05-01 15:30:00,21.34,21.34,21.07,21.11,602718.0,18.0111,18.0111,17.7832,17.8169,602718.0
2019-05-02 09:30:00,20.73,20.93,20.56,20.91,197177.0,17.4962,17.665,17.3527,17.6481,197177.0
2019-05-02 10:00:00,20.89,20.98,20.71,20.79,114811.0,17.6312,17.7072,17.4793,17.5468,114811.0
2019-05-02 10:30:00,20.82,20.82,20.56,20.66,196704.0,17.5722,17.5722,17.3527,17.4371,196704.0
2019-05-02 11:00:00,20.66,20.83,20.53,20.55,269843.0,17.4371,17.5806,17.3274,17.3443,269843.0
2019-05-02 11:30:00,20.56,20.66,20.52,20.59,102928.0,17.3527,17.4371,17.319,17.378,102928.0
2019-05-02 12:00:00,20.59,20.64,20.55,20.63,82389.0,17.378,17.4202,17.3443,17.4118,82389.0
2019-05-02 12:30:00,20.63,20.78,20.62,20.7,102043.0,17.4118,17.5384,17.4034,17.4709,102043.0
2019-05-02 13:00:00,20.71,20.74,20.66,20.72,73528.0,17.4793,17.5046,17.4371,17.4878,73528.0
2019-05-02 13:30:00,20.71,20.79,20.68,20.76,70291.0,17.4793,17.5468,17.454,17.5215,70291.0
2019-05-02 14:00:00,20.75,20.8,20.69,20.7,89472.0,17.5131,17.5553,17.4624,17.4709,89472.0
2019-05-02 14:30:00,20.7,20.75,20.61,20.64,111412.0,17.4709,17.5131,17.3949,17.4202,111412.0
2019-05-02 15:00:00,20.64,20.66,20.59,20.6,115111.0,17.4202,17.4371,17.378,17.3865,115111.0
2019-05-02 15:30:00,20.6,20.67,20.53,20.63,453415.0,17.3865,17.4456,17.3274,17.4118,453415.0
2019-05-03 09:30:00,20.79,21.26,20.76,21.18,189497.0,17.5468,17.9435,17.5215,17.876,189497.0
2019-05-03 10:00:00,21.19,21.19,20.91,20.92,152595.0,17.8845,17.8845,17.6481,17.6566,152595.0
2019-05-03 10:30:00,20.91,21.05,20.87,21.04,77571.0,17.6481,17.7663,17.6144,17.7579,77571.0
2019-05-03 11:00:00,21.05,21.11,20.97,21.03,76379.0,17.7663,17.8169,17.6988,17.7494,76379.0
2019-05-03 11:30:00,21.03,21.06,20.98,21.01,48588.0,17.7494,17.7747,17.7072,17.7325,48588.0
2019-05-03 12:00:00,21.01,21.16,21.01,21.11,62274.0,17.7325,17.8591,17.7325,17.8169,62274.0
2019-05-03 12:30:00,21.12,21.19,21.05,21.17,69802.0,17.8254,17.8845,17.7663,17.8676,69802.0
2019-05-03 13:00:00,21.17,21.23,21.14,21.21,76186.0,17.8676,17.9182,17.8423,17.9013,76186.0
2019-05-03 13:30:00,21.21,21.31,21.2,21.25,92488.0,17.9013,17.9857,17.8929,17.9351,92488.0
2019-05-03 14:00:00,21.25,21.33,21.23,21.28,74462.0,17.9351,18.0026,17.9182,17.9604,74462.0
2019-05-03 14:30:00,21.28,21.32,21.23,21.3,82842.0,17.9604,17.9942,17.9182,17.9773,82842.0
2019-05-03 15:00:00,21.29,21.3,21.23,21.27,89174.0,17.9689,17.9773,17.9182,17.952,89174.0
2019-05-03 15:30:00,21.27,21.36,21.21,21.35,415747.0,17.952,18.0279,17.9013,18.0195,415747.0
2019-05-06 09:30:00,20.96,21.15,20.64,20.92,279586.0,17.6903,17.8507,17.4202,17.6566,279586.0
2019-05-06 10:00:00,20.92,21.05,20.87,20.96,123822.0,17.6566,17.7663,17.6144,17.6903,123822.0
2019-05-06 10:30:00,20.96,21.05,20.82,21.04,97252.0,17.6903,17.7663,17.5722,17.7579,97252.0
2019-05-06 11:00:00,21.04,21.26,21.01,21.21,179486.0,17.7579,17.9435,17.7325,17.9013,179486.0
2019-05-06 11:30:00,21.23,21.26,21.08,21.11,212642.0,17.9182,17.9435,17.7916,17.8169,212642.0
2019-05-06 12:00:00,21.11,21.17,21.04,21.09,65942.0,17.8169,17.8676,17.7579,17.8001,65942.0
2019-05-06 12:30:00,21.1,21.18,21.08,21.11,160208.0,17.8085,17.876,17.7916,17.8169,160208.0
2019-05-06 13:00:00,21.1,21.1,21.0,21.07,124014.0,17.8085,17.8085,17.7241,17.7832,124014.0
2019-05-06 13:30:00,21.07,21.08,20.92,20.94,57434.0,17.7832,17.7916,17.6566,17.6735,57434.0
2019-05-06 14:00:00,20.94,21.05,20.92,20.98,67373.0,17.6735,17.7663,17.6566,17.7072,67373.0
2019-05-06 14:30:00,20.98,21.06,20.97,20.99,57728.0,17.7072,17.7747,17.6988,17.7157,57728.0
2019-05-06 15:00:00,20.99,21.0,20.91,20.96,74816.0,17.7157,17.7241,17.6481,17.6903,74816.0
2019-05-06 15:30:00,20.96,20.98,20.91,20.94,424907.0,17.6903,17.7072,17.6481,17.6735,424907.0
2019-05-07 09:30:00,20.71,20.78,20.42,20.54,172105.0,17.4793,17.5384,17.2346,17.3358,172105.0
2019-05-07 10:00:00,20.56,20.66,20.45,20.65,119389.0,17.3527,17.4371,17.2599,17.4287,119389.0
2019-05-07 10:30:00,20.64,20.65,20.5,20.6,93478.0,17.4202,17.4287,17.3021,17.3865,93478.0
2019-05-07 11:00:00,20.59,21.03,20.54,20.73,297782.0,17.378,17.7494,17.3358,17.4962,297782.0
2019-05-07 11:30:00,20.72,20.74,20.58,20.65,73998.0,17.4878,17.5046,17.3696,17.4287,73998.0
2019-05-07 12:00:00,20.64,20.78,20.61,20.76,119192.0,17.4202,17.5384,17.3949,17.5215,119192.0
2019-05-07 12:30:00,20.76,20.79,20.68,20.69,71722.0,17.5215,17.5468,17.454,17.4624,71722.0
2019-05-07 13:00:00,20.69,20.8,20.65,20.74,140110.0,17.4624,17.5553,17.4287,17.5046,140110.0
2019-05-07 13:30:00,20.74,20.86,20.7,20.77,122967.0,17.5046,17.6059,17.4709,17.53,122967.0
2019-05-07 14:00:00,20.77,21.04,20.77,20.96,252883.0,17.53,17.7579,17.53,17.6903,252883.0
2019-05-07 14:30:00,20.96,21.1,20.92,21.06,233508.0,17.6903,17.8085,17.6566,17.7747,233508.0
2019-05-07 15:00:00,21.06,21.1,20.91,20.92,240468.0,17.7747,17.8085,17.6481,17.6566,240468.0
2019-05-07 15:30:00,20.91,21.04,20.85,21.01,575979.0,17.6481,17.7579,17.5975,17.7325,575979.0
2019-05-08 09:30:00,20.94,21.08,20.78,20.82,190458.0,17.6735,17.7916,17.5384,17.5722,190458.0
2019-05-08 10:00:00,20.82,20.89,20.66,20.68,118865.0,17.5722,17.6312,17.4371,17.454,118865.0
2019-05-08 10:30:00,20.68,20.78,20.53,20.64,134943.0,17.454,17.5384,17.3274,17.4202,134943.0
2019-05-08 11:00:00,20.64,20.96,20.64,20.75,211935.0,17.4202,17.6903,17.4202,17.5131,211935.0
2019-05-08 11:30:00,20.76,20.84,20.62,20.77,127856.0,17.5215,17.589,17.4034,17.53,127856.0
2019-05-08 12:00:00,20.77,20.77,20.5,20.5,126781.0,17.53,17.53,17.3021,17.3021,126781.0
2019-05-08 12:30:00,20.5,20.55,20.43,20.53,175261.0,17.3021,17.3443,17.243,17.3274,175261.0
2019-05-08 13:00:00,20.53,20.6,20.51,20.57,86455.0,17.3274,17.3865,17.3105,17.3612,86455.0
2019-05-08 13:30:00,20.58,20.65,20.57,20.64,101489.0,17.3696,17.4287,17.3612,17.4202,101489.0
2019-05-08 14:00:00,20.64,20.66,20.6,20.65,102841.0,17.4202,17.4371,17.3865,17.4287,102841.0
2019-05-08 14:30:00,20.64,20.68,20.56,20.57,117422.0,17.4202,17.454,17.3527,17.3612,117422.0
2019-05-08 15:00:00,20.57,20.68,20.54,20.67,194892.0,17.3612,17.454,17.3358,17.4456,194892.0
2019-05-08 15:30:00,20.67,20.78,20.66,20.68,598796.0,17.4456,17.5384,17.4371,17.454,598796.0
2019-05-09 09:30:00,20.29,20.29,20.04,20.13,308882.0,17.2886,17.2886,17.0755,17.1522,308882.0
2019-05-09 10:00:00,20.12,20.12,19.9,19.99,180390.0,17.1437,17.1437,16.9563,17.0329,180390.0
2019-05-09 10:30:00,19.98,20.01,19.9,19.9,327735.0,17.0244,17.05,16.9563,16.9563,327735.0
2019-05-09 11:00:00,19.91,20.04,19.83,19.85,113114.0,16.9648,17.0755,16.8966,16.9137,113114.0
2019-05-09 11:30:00,19.86,20.13,19.85,20.06,319840.0,16.9222,17.1522,16.9137,17.0926,319840.0
2019-05-09 12:00:00,20.07,20.38,20.02,20.36,332680.0,17.1011,17.3653,17.0585,17.3482,332680.0
2019-05-09 12:30:00,20.36,21.31,20.36,21.21,871747.0,17.3482,18.1577,17.3482,18.0725,871747.0
2019-05-09 13:00:00,21.21,21.39,20.99,21.23,563619.0,18.0725,18.2258,17.885,18.0895,563619.0
2019-05-09 13:30:00,21.22,21.34,21.08,21.11,587994.0,18.081,18.1832,17.9617,17.9873,587994.0
2019-05-09 14:00:00,21.12,21.23,21.1,21.16,413269.0,17.9958,18.0895,17.9787,18.0299,413269.0
2019-05-09 14:30:00,21.15,21.25,21.1,21.13,157593.0,18.0213,18.1066,17.9787,18.0043,157593.0
2019-05-09 15:00:00,21.13,21.14,20.96,21.03,152338.0,18.0043,18.0128,17.8595,17.9191,152338.0
2019-05-09 15:30:00,21.03,21.11,20.83,20.92,712107.0,17.9191,17.9873,17.7487,17.8254,712107.0
2019-05-10 09:30:00,20.92,21.01,20.74,20.89,138112.0,17.8254,17.9021,17.672,17.7998,138112.0
2019-05-10 10:00:00,20.89,20.95,20.81,20.82,133568.0,17.7998,17.8509,17.7316,17.7402,133568.0
2019-05-10 10:30:00,20.82,20.87,20.7,20.82,238288.0,17.7402,17.7828,17.6379,17.7402,238288.0
2019-05-10 11:00:00,20.81,20.91,20.74,20.84,203402.0,17.7316,17.8169,17.672,17.7572,203402.0
2019-05-10 11:30:00,20.85,20.99,20.8,20.93,247241.0,17.7657,17.885,17.7231,17.8339,247241.0
2019-05-10 12:00:00,20.94,21.09,20.91,21.07,100104.0,17.8424,17.9702,17.8169,17.9532,100104.0
2019-05-10 12:30:00,21.07,21.13,21.02,21.04,68346.0,17.9532,18.0043,17.9106,17.9276,68346.0
2019-05-10 13:00:00,21.04,21.22,21.03,21.16,159575.0,17.9276,18.081,17.9191,18.0299,159575.0
2019-05-10 13:30:00,21.15,21.24,21.13,21.19,79888.0,18.0213,18.098,18.0043,18.0554,79888.0
2019-05-10 14:00:00,21.19,21.31,21.19,21.29,264202.0,18.0554,18.1577,18.0554,18.1406,264202.0
2019-05-10 14:30:00,21.29,21.43,21.25,21.37,159693.0,18.1406,18.2599,18.1066,18.2088,159693.0
2019-05-10 15:00:00,21.37,21.44,21.36,21.4,176643.0,18.2088,18.2684,18.2003,18.2344,176643.0
2019-05-10 15:30:00,21.4,21.43,21.15,21.22,382784.0,18.2344,18.2599,18.0213,18.081,382784.0
2019-05-13 09:30:00,20.9,20.9,20.57,20.62,444199.0,17.8083,17.8083,17.5271,17.5697,444199.0
2019-05-13 10:00:00,20.62,20.62,20.35,20.59,539116.0,17.5697,17.5697,17.3397,17.5442,539116.0
2019-05-13 10:30:00,20.59,20.64,20.4,20.45,205496.0,17.5442,17.5868,17.3823,17.4249,205496.0
2019-05-13 11:00:00,20.46,20.49,20.36,20.38,150005.0,17.4334,17.459,17.3482,17.3653,150005.0
2019-05-13 11:30:00,20.38,20.47,20.3,20.47,284872.0,17.3653,17.4419,17.2971,17.4419,284872.0
2019-05-13 12:00:00,20.47,20.49,20.25,20.28,95448.0,17.4419,17.459,17.2545,17.28,95448.0
2019-05-13 12:30:00,20.27,20.34,20.17,20.18,96923.0,17.2715,17.3312,17.1863,17.1948,96923.0
2019-05-13 13:00:00,20.17,20.21,20.12,20.13,91071.0,17.1863,17.2204,17.1437,17.1522,91071.0
2019-05-13 13:30:00,20.13,20.27,20.13,20.23,84593.0,17.1522,17.2715,17.1522,17.2374,84593.0
2019-05-13 14:00:00,20.23,20.37,20.19,20.35,122221.0,17.2374,17.3567,17.2034,17.3397,122221.0
2019-05-13 14:30:00,20.36,20.49,20.35,20.42,218936.0,17.3482,17.459,17.3397,17.3993,218936.0
2019-05-13 15:00:00,20.41,20.45,20.3,20.32,119156.0,17.3908,17.4249,17.2971,17.3141,119156.0
2019-05-13 15:30:00,20.32,20.32,20.24,20.29,356354.0,17.3141,17.3141,17.246,17.2886,356354.0
2019-05-14 09:30:00,20.45,20.54,20.3,20.42,128011.0,17.4249,17.5016,17.2971,17.3993,128011.0
2019-05-14 10:00:00,20.44,20.58,20.42,20.52,63106.0,17.4164,17.5357,17.3993,17.4845,63106.0
2019-05-14 10:30:00,20.5,20.61,20.46,20.51,92331.0,17.4675,17.5612,17.4334,17.476,92331.0
2019-05-14 11:00:00,20.5,20.86,20.49,20.8,131336.0,17.4675,17.7742,17.459,17.7231,131336.0
2019-05-14 11:30:00,20.79,20.94,20.77,20.88,93804.0,17.7146,17.8424,17.6976,17.7913,93804.0
2019-05-14 12:00:00,20.88,20.98,20.79,20.89,277597.0,17.7913,17.8765,17.7146,17.7998,277597.0
2019-05-14 12:30:00,20.89,20.96,20.84,20.85,135594.0,17.7998,17.8595,17.7572,17.7657,135594.0
2019-05-14 13:00:00,20.85,20.87,20.77,20.78,67980.0,17.7657,17.7828,17.6976,17.7061,67980.0
2019-05-14 13:30:00,20.77,21.13,20.77,21.0,364790.0,17.6976,18.0043,17.6976,17.8935,364790.0
2019-05-14 14:00:00,20.99,21.03,20.85,20.88,108810.0,17.885,17.9191,17.7657,17.7913,108810.0
2019-05-14 14:30:00,20.89,20.92,20.82,20.9,97971.0,17.7998,17.8254,17.7402,17.8083,97971.0
2019-05-14 15:00:00,20.89,20.98,20.89,20.96,126471.0,17.7998,17.8765,17.7998,17.8595,126471.0
2019-05-14 15:30:00,20.95,20.97,20.86,20.89,379016.0,17.8509,17.868,17.7742,17.7998,379016.0
2019-05-15 09:30:00,20.68,20.89,20.65,20.83,336061.0,17.6209,17.7998,17.5953,17.7487,336061.0
2019-05-15 10:00:00,20.82,21.07,20.77,21.07,213461.0,17.7402,17.9532,17.6976,17.9532,213461.0
2019-05-15 10:30:00,21.06,21.24,21.03,21.11,269390.0,17.9447,18.098,17.9191,17.9873,269390.0
2019-05-15 11:00:00,21.11,21.25,21.03,21.23,119247.0,17.9873,18.1066,17.9191,18.0895,119247.0
2019-05-15 11:30:00,21.23,21.33,21.18,21.24,263876.0,18.0895,18.1747,18.0469,18.098,263876.0
2019-05-15 12:00:00,21.23,21.34,21.2,21.22,98054.0,18.0895,18.1832,18.064,18.081,98054.0
2019-05-15 12:30:00,21.23,21.27,21.17,21.2,87454.0,18.0895,18.1236,18.0384,18.064,87454.0
2019-05-15 13:00:00,21.2,21.26,21.08,21.17,196266.0,18.064,18.1151,17.9617,18.0384,196266.0
2019-05-15 13:30:00,21.17,21.24,21.16,21.2,77497.0,18.0384,18.098,18.0299,18.064,77497.0
2019-05-15 14:00:00,21.21,21.32,21.2,21.25,157338.0,18.0725,18.1662,18.064,18.1066,157338.0
2019-05-15 14:30:00,21.25,21.29,21.19,21.2,101587.0,18.1066,18.1406,18.0554,18.064,101587.0
2019-05-15 15:00:00,21.21,21.34,21.21,21.33,146923.0,18.0725,18.1832,18.0725,18.1747,146923.0
2019-05-15 15:30:00,21.33,21.34,21.21,21.22,587991.0,18.1747,18.1832,18.0725,18.081,587991.0
2019-05-16 09:30:00,21.63,21.99,21.45,21.71,395569.0,18.4303,18.7371,18.277,18.4985,395569.0
2019-05-16 10:00:00,21.71,21.87,21.7,21.85,387712.0,18.4985,18.6348,18.49,18.6178,387712.0
2019-05-16 10:30:00,21.85,21.89,21.78,21.89,182810.0,18.6178,18.6519,18.5582,18.6519,182810.0
2019-05-16 11:00:00,21.89,22.05,21.82,22.02,376700.0,18.6519,18.7882,18.5922,18.7627,376700.0
2019-05-16 11:30:00,22.03,22.13,21.97,22.07,357087.0,18.7712,18.8564,18.72,18.8053,357087.0
2019-05-16 12:00:00,22.06,22.17,21.99,22.11,155279.0,18.7967,18.8905,18.7371,18.8393,155279.0
2019-05-16 12:30:00,22.11,22.27,22.1,22.19,455874.0,18.8393,18.9757,18.8308,18.9075,455874.0
2019-05-16 13:00:00,22.2,22.24,22.11,22.11,284714.0,18.916,18.9501,18.8393,18.8393,284714.0
2019-05-16 13:30:00,22.11,22.14,22.04,22.1,237210.0,18.8393,18.8649,18.7797,18.8308,237210.0
2019-05-16 14:00:00,22.1,22.18,22.07,22.14,256676.0,18.8308,18.899,18.8053,18.8649,256676.0
2019-05-16 14:30:00,22.14,22.19,22.04,22.12,360526.0,18.8649,18.9075,18.7797,18.8479,360526.0
2019-05-16 15:00:00,22.11,22.17,22.08,22.17,481746.0,18.8393,18.8905,18.8138,18.8905,481746.0
2019-05-16 15:30:00,22.16,22.17,22.02,22.14,720954.0,18.8819,18.8905,18.7627,18.8649,720954.0
2019-05-17 09:30:00,21.87,22.32,21.84,22.06,411249.0,18.6348,19.0183,18.6093,18.7967,411249.0
2019-05-17 10:00:00,22.07,22.17,21.89,22.1,158478.0,18.8053,18.8905,18.6519,18.8308,158478.0
2019-05-17 10:30:00,22.09,22.31,22.02,22.31,164827.0,18.8223,19.0098,18.7627,19.0098,164827.0
2019-05-17 11:00:00,22.31,22.34,22.04,22.09,152547.0,19.0098,19.0353,18.7797,18.8223,152547.0
2019-05-17 11:30:00,22.09,22.09,21.97,22.03,166908.0,18.8223,18.8223,18.72,18.7712,166908.0
2019-05-17 12:00:00,22.03,22.04,21.88,21.92,144713.0,18.7712,18.7797,18.6434,18.6774,144713.0
2019-05-17 12:30:00,21.91,21.97,21.88,21.94,155801.0,18.6689,18.72,18.6434,18.6945,155801.0
2019-05-17 13:00:00,21.94,22.04,21.8,21.81,140227.0,18.6945,18.7797,18.5752,18.5837,140227.0
2019-05-17 13:30:00,21.8,21.87,21.73,21.76,107099.0,18.5752,18.6348,18.5156,18.5411,107099.0
2019-05-17 14:00:00,21.76,21.79,21.72,21.79,114665.0,18.5411,18.5667,18.507,18.5667,114665.0
2019-05-17 14:30:00,21.79,21.81,21.71,21.77,160677.0,18.5667,18.5837,18.4985,18.5496,160677.0
2019-05-17 15:00:00,21.77,21.78,21.66,21.77,272727.0,18.5496,18.5582,18.4559,18.5496,272727.0
2019-05-17 15:30:00,21.77,21.8,21.7,21.77,521557.0,18.5496,18.5752,18.49,18.5496,521557.0
2019-05-20 09:30:00,21.5,21.68,21.35,21.54,200610.0,18.3196,18.4729,18.1918,18.3537,200610.0
2019-05-20 10:00:00,21.55,21.63,21.42,21.6,111640.0,18.3622,18.4303,18.2514,18.4048,111640.0
2019-05-20 10:30:00,21.6,21.71,21.55,21.62,56333.0,18.4048,18.4985,18.3622,18.4218,56333.0
2019-05-20 11:00:00,21.62,21.67,21.56,21.64,52411.0,18.4218,18.4644,18.3707,18.4389,52411.0
2019-05-20 11:30:00,21.65,21.96,21.6,21.93,224398.0,18.4474,18.7115,18.4048,18.686,224398.0
2019-05-20 12:00:00,21.92,22.14,21.87,22.03,651053.0,18.6774,18.8649,18.6348,18.7712,651053.0
2019-05-20 12:30:00,22.04,22.18,22.0,22.04,168147.0,18.7797,18.899,18.7456,18.7797,168147.0
2019-05-20 13:00:00,22.03,22.25,21.95,22.23,139674.0,18.7712,18.9586,18.703,18.9416,139674.0
2019-05-20 13:30:00,22.22,22.27,22.14,22.18,145687.0,18.9331,18.9757,18.8649,18.899,145687.0
2019-05-20 14:00:00,22.18,22.19,22.05,22.06,121020.0,18.899,18.9075,18.7882,18.7967,121020.0
2019-05-20 14:30:00,22.07,22.09,22.02,22.07,110898.0,18.8053,18.8223,18.7627,18.8053,110898.0
2019-05-20 15:00:00,22.07,22.08,21.99,22.07,172801.0,18.8053,18.8138,18.7371,18.8053,172801.0
2019-05-20 15:30:00,22.07,22.13,22.03,22.04,495552.0,18.8053,18.8564,18.7712,18.7797,495552.0
2019-05-21 09:30:00,22.15,22.41,22.15,22.29,125427.0,18.8734,19.095,18.8734,18.9927,125427.0
2019-05-21 10:00:00,22.28,22.53,22.28,22.48,119109.0,18.9842,19.1972,18.9842,19.1546,119109.0
2019-05-21 10:30:00,22.47,22.6,22.43,22.51,158151.0,19.1461,19.2569,19.112,19.1802,158151.0
2019-05-21 11:00:00,22.52,22.57,22.47,22.5,101112.0,19.1887,19.2313,19.1461,19.1716,101112.0
2019-05-21 11:30:00,22.51,22.54,22.4,22.41,104988.0,19.1802,19.2057,19.0864,19.095,104988.0
2019-05-21 12:00:00,22.42,22.42,22.23,22.3,179855.0,19.1035,19.1035,18.9416,19.0012,179855.0
2019-05-21 12:30:00,22.3,22.54,22.21,22.45,189274.0,19.0012,19.2057,18.9245,19.129,189274.0
2019-05-21 13:00:00,22.46,22.53,22.42,22.44,112373.0,19.1376,19.1972,19.1035,19.1205,112373.0
2019-05-21 13:30:00,22.45,22.61,22.44,22.54,126548.0,19.129,19.2654,19.1205,19.2057,126548.0
2019-05-21 14:00:00,22.55,22.55,22.47,22.49,75868.0,19.2143,19.2143,19.1461,19.1631,75868.0
2019-05-21 14:30:00,22.49,22.49,22.34,22.38,88103.0,19.1631,19.1631,19.0353,19.0694,88103.0
2019-05-21 15:00:00,22.38,22.45,22.35,22.44,109821.0,19.0694,19.129,19.0438,19.1205,109821.0
2019-05-21 15:30:00,22.44,22.77,22.44,22.73,1953151.0,19.1205,19.4017,19.1205,19.3676,1953151.0
2019-05-22 09:30:00,22.63,22.7,22.41,22.6,257379.0,19.2824,19.3421,19.095,19.2569,257379.0
2019-05-22 10:00:00,22.6,22.68,22.46,22.65,266341.0,19.2569,19.325,19.1376,19.2995,266341.0
2019-05-22 10:30:00,22.64,22.65,22.53,22.54,116977.0,19.2909,19.2995,19.1972,19.2057,116977.0
2019-05-22 11:00:00,22.54,22.65,22.5,22.63,138004.0,19.2057,19.2995,19.1716,19.2824,138004.0
2019-05-22 11:30:00,22.63,22.64,22.42,22.51,160810.0,19.2824,19.2909,19.1035,19.1802,160810.0
2019-05-22 12:00:00,22.51,22.6,22.42,22.47,141503.0,19.1802,19.2569,19.1035,19.1461,141503.0
2019-05-22 12:30:00,22.48,22.5,22.38,22.41,94203.0,19.1546,19.1716,19.0694,19.095,94203.0
2019-05-22 13:00:00,22.41,22.44,22.33,22.42,218172.0,19.095,19.1205,19.0268,19.1035,218172.0
2019-05-22 13:30:00,22.41,22.53,22.4,22.48,136650.0,19.095,19.1972,19.0864,19.1546,136650.0
2019-05-22 14:00:00,22.48,22.56,22.4,22.55,252876.0,19.1546,19.2228,19.0864,19.2143,252876.0
2019-05-22 14:30:00,22.55,22.61,22.42,22.46,221454.0,19.2143,19.2654,19.1035,19.1376,221454.0
2019-05-22 15:00:00,22.46,22.48,22.31,22.34,247306.0,19.1376,19.1546,19.0098,19.0353,247306.0
2019-05-22 15:30:00,22.34,22.41,22.31,22.33,459139.0,19.0353,19.095,19.0098,19.0268,459139.0
2019-05-23 09:30:00,21.84,21.94,21.48,21.59,331917.0,18.6093,18.6945,18.3025,18.3963,331917.0
2019-05-23 10:00:00,21.58,21.75,21.53,21.73,256511.0,18.3877,18.5326,18.3451,18.5156,256511.0
2019-05-23 10:30:00,21.73,21.96,21.69,21.92,167912.0,18.5156,18.7115,18.4815,18.6774,167912.0
2019-05-23 11:00:00,21.92,21.94,21.73,21.87,110762.0,18.6774,18.6945,18.5156,18.6348,110762.0
2019-05-23 11:30:00,21.85,21.87,21.66,21.68,72861.0,18.6178,18.6348,18.4559,18.4729,72861.0
2019-05-23 12:00:00,21.69,21.77,21.64,21.7,97226.0,18.4815,18.5496,18.4389,18.49,97226.0
2019-05-23 12:30:00,21.7,21.7,21.5,21.52,88357.0,18.49,18.49,18.3196,18.3366,88357.0
2019-05-23 13:00:00,21.52,21.61,21.5,21.6,77921.0,18.3366,18.4133,18.3196,18.4048,77921.0
2019-05-23 13:30:00,21.6,21.62,21.53,21.55,80958.0,18.4048,18.4218,18.3451,18.3622,80958.0
2019-05-23 14:00:00,21.55,21.57,21.51,21.53,103917.0,18.3622,18.3792,18.3281,18.3451,103917.0
2019-05-23 14:30:00,21.54,21.61,21.5,21.53,109314.0,18.3537,18.4133,18.3196,18.3451,109314.0
2019-05-23 15:00:00,21.53,21.65,21.44,21.61,224579.0,18.3451,18.4474,18.2684,18.4133,224579.0
2019-05-23 15:30:00,21.6,21.61,21.43,21.49,521545.0,18.4048,18.4133,18.2599,18.3111,521545.0
2019-05-24 09:30:00,21.77,22.1,21.54,21.67,244336.0,18.5496,18.8308,18.3537,18.4644,244336.0
2019-05-24 10:00:00,21.67,21.8,21.56,21.57,84092.0,18.4644,18.5752,18.3707,18.3792,84092.0
2019-05-24 10:30:00,21.58,21.61,21.26,21.3,231888.0,18.3877,18.4133,18.1151,18.1492,231888.0
2019-05-24 11:00:00,21.29,21.36,21.21,21.27,113275.0,18.1406,18.2003,18.0725,18.1236,113275.0
2019-05-24 11:30:00,21.27,21.34,21.15,21.17,87588.0,18.1236,18.1832,18.0213,18.0384,87588.0
2019-05-24 12:00:00,21.17,21.22,21.12,21.19,106359.0,18.0384,18.081,17.9958,18.0554,106359.0
2019-05-24 12:30:00,21.19,21.23,21.07,21.17,120864.0,18.0554,18.0895,17.9532,18.0384,120864.0
2019-05-24 13:00:00,21.17,21.21,21.1,21.12,67804.0,18.0384,18.0725,17.9787,17.9958,67804.0
2019-05-24 13:30:00,21.12,21.2,21.11,21.18,84393.0,17.9958,18.064,17.9873,18.0469,84393.0
2019-05-24 14:00:00,21.19,21.2,21.15,21.2,83014.0,18.0554,18.064,18.0213,18.064,83014.0
2019-05-24 14:30:00,21.2,21.2,20.94,21.0,337830.0,18.064,18.064,17.8424,17.8935,337830.0
2019-05-24 15:00:00,21.0,21.14,20.99,21.05,343144.0,17.8935,18.0128,17.885,17.9361,343144.0
2019-05-24 15:30:00,21.05,21.11,20.99,21.09,536026.0,17.9361,17.9873,17.885,17.9702,536026.0
2019-05-28 09:30:00,21.09,21.26,20.89,20.97,134000.0,17.9702,18.1151,17.7998,17.868,134000.0
2019-05-28 10:00:00,20.97,20.98,20.78,20.81,109089.0,17.868,17.8765,17.7061,17.7316,109089.0
2019-05-28 10:30:00,20.82,20.83,20.62,20.73,112800.0,17.7402,17.7487,17.5697,17.6635,112800.0
2019-05-28 11:00:00,20.73,20.9,20.73,20.86,74551.0,17.6635,17.8083,17.6635,17.7742,74551.0
2019-05-28 11:30:00,20.84,20.92,20.76,20.84,64870.0,17.7572,17.8254,17.689,17.7572,64870.0
2019-05-28 12:00:00,20.83,20.95,20.81,20.89,56402.0,17.7487,17.8509,17.7316,17.7998,56402.0
2019-05-28 12:30:00,20.9,20.98,20.86,20.9,42036.0,17.8083,17.8765,17.7742,17.8083,42036.0
2019-05-28 13:00:00,20.91,21.01,20.91,20.99,63625.0,17.8169,17.9021,17.8169,17.885,63625.0
2019-05-28 13:30:00,20.98,21.03,20.95,20.97,44686.0,17.8765,17.9191,17.8509,17.868,44686.0
2019-05-28 14:00:00,20.97,20.97,20.83,20.85,47700.0,17.868,17.868,17.7487,17.7657,47700.0
2019-05-28 14:30:00,20.84,20.94,20.83,20.93,65752.0,17.7572,17.8424,17.7487,17.8339,65752.0
2019-05-28 15:00:00,20.93,21.0,20.88,20.97,101598.0,17.8339,17.8935,17.7913,17.868,101598.0
2019-05-28 15:30:00,20.98,21.01,20.89,20.98,349171.0,17.8765,17.9021,17.7998,17.8765,349171.0
2019-05-29 09:30:00,20.64,20.67,20.23,20.23,165400.0,17.5868,17.6124,17.2374,17.2374,165400.0
2019-05-29 10:00:00,20.25,20.7,20.23,20.69,202395.0,17.2545,17.6379,17.2374,17.6294,202395.0
2019-05-29 10:30:00,20.7,20.85,20.69,20.73,249886.0,17.6379,17.7657,17.6294,17.6635,249886.0
2019-05-29 11:00:00,20.73,20.74,20.51,20.6,113111.0,17.6635,17.672,17.476,17.5527,113111.0
2019-05-29 11:30:00,20.6,20.65,20.29,20.34,212552.0,17.5527,17.5953,17.2886,17.3312,212552.0
2019-05-29 12:00:00,20.35,20.48,20.27,20.48,163221.0,17.3397,17.4505,17.2715,17.4505,163221.0
2019-05-29 12:30:00,20.48,20.48,20.33,20.38,95573.0,17.4505,17.4505,17.3226,17.3653,95573.0
2019-05-29 13:00:00,20.39,20.52,20.36,20.5,116565.0,17.3738,17.4845,17.3482,17.4675,116565.0
2019-05-29 13:30:00,20.49,20.49,20.42,20.46,119030.0,17.459,17.459,17.3993,17.4334,119030.0
2019-05-29 14:00:00,20.46,20.53,20.41,20.53,72142.0,17.4334,17.4931,17.3908,17.4931,72142.0
2019-05-29 14:30:00,20.53,20.54,20.44,20.49,103210.0,17.4931,17.5016,17.4164,17.459,103210.0
2019-05-29 15:00:00,20.48,20.58,20.43,20.58,152798.0,17.4505,17.5357,17.4079,17.5357,152798.0
2019-05-29 15:30:00,20.59,20.74,20.54,20.7,441031.0,17.5442,17.672,17.5016,17.6379,441031.0
2019-05-30 09:30:00,20.6,20.75,20.46,20.75,131792.0,17.5527,17.6805,17.4334,17.6805,131792.0
2019-05-30 10:00:00,20.76,20.77,20.54,20.55,150000.0,17.689,17.6976,17.5016,17.5101,150000.0
2019-05-30 10:30:00,20.55,20.64,20.37,20.45,96839.0,17.5101,17.5868,17.3567,17.4249,96839.0
2019-05-30 11:00:00,20.44,20.53,20.34,20.39,124138.0,17.4164,17.4931,17.3312,17.3738,124138.0
2019-05-30 11:30:00,20.4,20.48,20.35,20.48,116441.0,17.3823,17.4505,17.3397,17.4505,116441.0
2019-05-30 12:00:00,20.49,20.51,20.39,20.43,67730.0,17.459,17.476,17.3738,17.4079,67730.0
2019-05-30 12:30:00,20.43,20.53,20.41,20.46,59480.0,17.4079,17.4931,17.3908,17.4334,59480.0
2019-05-30 13:00:00,20.46,20.49,20.36,20.38,71554.0,17.4334,17.459,17.3482,17.3653,71554.0
2019-05-30 13:30:00,20.38,20.47,20.34,20.46,160953.0,17.3653,17.4419,17.3312,17.4334,160953.0
2019-05-30 14:00:00,20.47,20.49,20.3,20.32,209923.0,17.4419,17.459,17.2971,17.3141,209923.0
2019-05-30 14:30:00,20.31,20.31,20.16,20.28,107917.0,17.3056,17.3056,17.1778,17.28,107917.0
2019-05-30 15:00:00,20.27,20.31,20.21,20.3,101437.0,17.2715,17.3056,17.2204,17.2971,101437.0
2019-05-30 15:30:00,20.29,20.35,20.24,20.28,294870.0,17.2886,17.3397,17.246,17.28,294870.0
2019-05-31 09:30:00,19.93,20.0,19.79,19.87,185932.0,16.9818,17.0415,16.8625,16.9307,185932.0
2019-05-31 10:00:00,19.87,19.9,19.64,19.81,168137.0,16.9307,16.9563,16.7347,16.8796,168137.0
2019-05-31 10:30:00,19.82,19.9,19.76,19.85,104454.0,16.8881,16.9563,16.837,16.9137,104454.0
2019-05-31 11:00:00,19.85,19.85,19.73,19.82,101871.0,16.9137,16.9137,16.8114,16.8881,101871.0
2019-05-31 11:30:00,19.82,19.82,19.69,19.71,82112.0,16.8881,16.8881,16.7773,16.7944,82112.0
2019-05-31 12:00:00,19.71,19.76,19.67,19.69,170393.0,16.7944,16.837,16.7603,16.7773,170393.0
2019-05-31 12:30:00,19.68,19.78,19.66,19.69,88370.0,16.7688,16.854,16.7518,16.7773,88370.0
2019-05-31 13:00:00,19.68,19.77,19.67,19.75,71598.0,16.7688,16.8455,16.7603,16.8284,71598.0
2019-05-31 13:30:00,19.74,19.8,19.72,19.76,74824.0,16.8199,16.871,16.8029,16.837,74824.0
2019-05-31 14:00:00,19.76,19.78,19.69,19.73,150140.0,16.837,16.854,16.7773,16.8114,150140.0
2019-05-31 14:30:00,19.72,19.76,19.68,19.71,82600.0,16.8029,16.837,16.7688,16.7944,82600.0
2019-05-31 15:00:00,19.71,19.71,19.59,19.61,166382.0,16.7944,16.7944,16.6921,16.7092,166382.0
2019-05-31 15:30:00,19.6,19.66,19.56,19.62,385661.0,16.7006,16.7518,16.6666,16.7177,385661.0
2019-06-03 09:30:00,19.69,20.2,19.69,20.18,333624.0,16.7773,17.2119,16.7773,17.1948,333624.0
2019-06-03 10:00:00,20.18,20.53,20.14,20.48,287165.0,17.1948,17.4931,17.1608,17.4505,287165.0
2019-06-03 10:30:00,20.49,20.58,20.46,20.51,222839.0,17.459,17.5357,17.4334,17.476,222839.0
2019-06-03 11:00:00,20.5,20.51,20.24,20.34,107993.0,17.4675,17.476,17.246,17.3312,107993.0
2019-06-03 11:30:00,20.35,20.43,20.33,20.36,71637.0,17.3397,17.4079,17.3226,17.3482,71637.0
2019-06-03 12:00:00,20.36,20.4,20.23,20.24,97758.0,17.3482,17.3823,17.2374,17.246,97758.0
2019-06-03 12:30:00,20.24,20.32,20.22,20.26,58686.0,17.246,17.3141,17.2289,17.263,58686.0
2019-06-03 13:00:00,20.26,20.44,20.21,20.37,71039.0,17.263,17.4164,17.2204,17.3567,71039.0
2019-06-03 13:30:00,20.37,20.51,20.28,20.46,132562.0,17.3567,17.476,17.28,17.4334,132562.0
2019-06-03 14:00:00,20.47,20.61,20.44,20.55,90484.0,17.4419,17.5612,17.4164,17.5101,90484.0
2019-06-03 14:30:00,20.55,20.57,20.44,20.54,104396.0,17.5101,17.5271,17.4164,17.5016,104396.0
2019-06-03 15:00:00,20.54,20.64,20.46,20.54,134960.0,17.5016,17.5868,17.4334,17.5016,134960.0
2019-06-03 15:30:00,20.54,20.67,20.43,20.64,443076.0,17.5016,17.6124,17.4079,17.5868,443076.0
2019-06-04 09:30:00,20.93,21.65,20.93,21.62,361426.0,17.8339,18.4474,17.8339,18.4218,361426.0
2019-06-04 10:00:00,21.62,21.82,21.56,21.75,385861.0,18.4218,18.5922,18.3707,18.5326,385861.0
2019-06-04 10:30:00,21.76,21.91,21.64,21.91,213436.0,18.5411,18.6689,18.4389,18.6689,213436.0
2019-06-04 11:00:00,21.9,21.93,21.71,21.83,192848.0,18.6604,18.686,18.4985,18.6008,192848.0
2019-06-04 11:30:00,21.82,21.91,21.81,21.85,146380.0,18.5922,18.6689,18.5837,18.6178,146380.0
2019-06-04 12:00:00,21.84,21.99,21.78,21.92,103460.0,18.6093,18.7371,18.5582,18.6774,103460.0
2019-06-04 12:30:00,21.92,22.01,21.89,21.89,109374.0,18.6774,18.7541,18.6519,18.6519,109374.0
2019-06-04 13:00:00,21.9,21.92,21.83,21.86,75078.0,18.6604,18.6774,18.6008,18.6263,75078.0
2019-06-04 13:30:00,21.87,21.97,21.82,21.96,58678.0,18.6348,18.72,18.5922,18.7115,58678.0
2019-06-04 14:00:00,21.96,22.02,21.91,22.02,98805.0,18.7115,18.7627,18.6689,18.7627,98805.0
2019-06-04 14:30:00,22.02,22.08,21.98,22.07,94525.0,18.7627,18.8138,18.7286,18.8053,94525.0
2019-06-04 15:00:00,22.08,22.14,22.01,22.07,159870.0,18.8138,18.8649,18.7541,18.8053,159870.0
2019-06-04 15:30:00,22.07,22.18,22.03,22.15,595188.0,18.8053,18.899,18.7712,18.8734,595188.0
2019-06-05 09:30:00,22.16,22.16,21.66,21.96,110954.0,18.8819,18.8819,18.4559,18.7115,110954.0
2019-06-05 10:00:00,21.99,22.03,21.84,21.97,169372.0,18.7371,18.7712,18.6093,18.72,169372.0
2019-06-05 10:30:00,21.97,21.98,21.68,21.78,86875.0,18.72,18.7286,18.4729,18.5582,86875.0
2019-06-05 11:00:00,21.79,21.98,21.76,21.87,75853.0,18.5667,18.7286,18.5411,18.6348,75853.0
2019-06-05 11:30:00,21.87,21.95,21.8,21.87,68045.0,18.6348,18.703,18.5752,18.6348,68045.0
2019-06-05 12:00:00,21.87,22.0,21.84,22.0,71875.0,18.6348,18.7456,18.6093,18.7456,71875.0
2019-06-05 12:30:00,22.0,22.12,21.96,22.1,77838.0,18.7456,18.8479,18.7115,18.8308,77838.0
2019-06-05 13:00:00,22.11,22.28,22.1,22.25,135078.0,18.8393,18.9842,18.8308,18.9586,135078.0
2019-06-05 13:30:00,22.25,22.26,22.1,22.13,77746.0,18.9586,18.9671,18.8308,18.8564,77746.0
2019-06-05 14:00:00,22.13,22.13,21.97,21.98,67755.0,18.8564,18.8564,18.72,18.7286,67755.0
2019-06-05 14:30:00,21.97,22.05,21.96,21.99,103356.0,18.72,18.7882,18.7115,18.7371,103356.0
2019-06-05 15:00:00,22.0,22.12,21.95,21.96,163679.0,18.7456,18.8479,18.703,18.7115,163679.0
2019-06-05 15:30:00,21.96,22.05,21.85,22.05,461734.0,18.7115,18.7882,18.6178,18.7882,461734.0
2019-06-06 09:30:00,21.95,22.2,21.89,21.91,158287.0,18.703,18.916,18.6519,18.6689,158287.0
2019-06-06 10:00:00,21.93,22.08,21.81,21.84,208261.0,18.686,18.8138,18.5837,18.6093,208261.0
2019-06-06 10:30:00,21.84,22.11,21.84,21.95,128159.0,18.6093,18.8393,18.6093,18.703,128159.0
2019-06-06 11:00:00,21.94,22.06,21.87,21.95,98466.0,18.6945,18.7967,18.6348,18.703,98466.0
2019-06-06 11:30:00,21.94,21.95,21.75,21.8,123388.0,18.6945,18.703,18.5326,18.5752,123388.0
2019-06-06 12:00:00,21.79,21.86,21.74,21.85,88899.0,18.5667,18.6263,18.5241,18.6178,88899.0
2019-06-06 12:30:00,21.84,21.92,21.8,21.87,53308.0,18.6093,18.6774,18.5752,18.6348,53308.0
2019-06-06 13:00:00,21.88,21.91,21.84,21.89,84200.0,18.6434,18.6689,18.6093,18.6519,84200.0
2019-06-06 13:30:00,21.89,21.99,21.88,21.95,83795.0,18.6519,18.7371,18.6434,18.703,83795.0
2019-06-06 14:00:00,21.95,22.07,21.94,22.07,71784.0,18.703,18.8053,18.6945,18.8053,71784.0
2019-06-06 14:30:00,22.07,22.19,22.02,22.04,73780.0,18.8053,18.9075,18.7627,18.7797,73780.0
2019-06-06 15:00:00,22.04,22.19,22.04,22.18,70636.0,18.7797,18.9075,18.7797,18.899,70636.0
2019-06-06 15:30:00,22.18,22.26,22.16,22.16,271552.0,18.899,18.9671,18.8819,18.8819,271552.0
2019-06-07 09:30:00,22.32,22.54,22.08,22.21,256713.0,19.0183,19.2057,18.8138,18.9245,256713.0
2019-06-07 10:00:00,22.23,22.41,22.22,22.31,276267.0,18.9416,19.095,18.9331,19.0098,276267.0
2019-06-07 10:30:00,22.31,22.66,22.31,22.63,86375.0,19.0098,19.308,19.0098,19.2824,86375.0
2019-06-07 11:00:00,22.63,22.63,22.34,22.35,121636.0,19.2824,19.2824,19.0353,19.0438,121636.0
2019-06-07 11:30:00,22.36,22.4,22.3,22.36,86029.0,19.0524,19.0864,19.0012,19.0524,86029.0
2019-06-07 12:00:00,22.35,22.5,22.33,22.5,48321.0,19.0438,19.1716,19.0268,19.1716,48321.0
2019-06-07 12:30:00,22.51,22.52,22.44,22.51,38104.0,19.1802,19.1887,19.1205,19.1802,38104.0
2019-06-07 13:00:00,22.51,22.62,22.47,22.59,167955.0,19.1802,19.2739,19.1461,19.2483,167955.0
2019-06-07 13:30:00,22.6,22.66,22.52,22.61,89308.0,19.2569,19.308,19.1887,19.2654,89308.0
2019-06-07 14:00:00,22.62,22.62,22.45,22.5,129881.0,19.2739,19.2739,19.129,19.1716,129881.0
2019-06-07 14:30:00,22.5,22.53,22.39,22.44,208842.0,19.1716,19.1972,19.0779,19.1205,208842.0
2019-06-07 15:00:00,22.45,22.51,22.39,22.45,80659.0,19.129,19.1802,19.0779,19.129,80659.0
2019-06-07 15:30:00,22.44,22.45,22.14,22.15,561112.0,19.1205,19.129,18.8649,18.8734,561112.0
2019-06-10 09:30:00,22.37,22.72,22.37,22.64,110617.0,19.0609,19.3591,19.0609,19.2909,110617.0
2019-06-10 10:00:00,22.65,22.69,22.52,22.6,197498.0,19.2995,19.3335,19.1887,19.2569,197498.0
2019-06-10 10:30:00,22.59,22.59,22.24,22.25,126547.0,19.2483,19.2483,18.9501,18.9586,126547.0
2019-06-10 11:00:00,22.24,22.41,22.13,22.14,204735.0,18.9501,19.095,18.8564,18.8649,204735.0
2019-06-10 11:30:00,22.14,22.26,22.11,22.25,67848.0,18.8649,18.9671,18.8393,18.9586,67848.0
2019-06-10 12:00:00,22.24,22.29,22.16,22.2,43836.0,18.9501,18.9927,18.8819,18.916,43836.0
2019-06-10 12:30:00,22.19,22.23,22.14,22.17,48289.0,18.9075,18.9416,18.8649,18.8905,48289.0
2019-06-10 13:00:00,22.18,22.33,22.16,22.33,43190.0,18.899,19.0268,18.8819,19.0268,43190.0
2019-06-10 13:30:00,22.33,22.4,22.26,22.31,53454.0,19.0268,19.0864,18.9671,19.0098,53454.0
2019-06-10 14:00:00,22.32,22.37,22.22,22.34,50320.0,19.0183,19.0609,18.9331,19.0353,50320.0
2019-06-10 14:30:00,22.35,22.44,22.34,22.41,62515.0,19.0438,19.1205,19.0353,19.095,62515.0
2019-06-10 15:00:00,22.41,22.41,22.3,22.3,106136.0,19.095,19.095,19.0012,19.0012,106136.0
2019-06-10 15:30:00,22.3,22.34,22.22,22.23,245266.0,19.0012,19.0353,18.9331,18.9416,245266.0
2019-06-11 09:30:00,22.62,22.91,22.52,22.64,216418.0,19.2739,19.521,19.1887,19.2909,216418.0
2019-06-11 10:00:00,22.65,22.67,22.44,22.56,130100.0,19.2995,19.3165,19.1205,19.2228,130100.0
2019-06-11 10:30:00,22.56,22.65,22.48,22.53,128383.0,19.2228,19.2995,19.1546,19.1972,128383.0
2019-06-11 11:00:00,22.53,22.62,22.46,22.48,95004.0,19.1972,19.2739,19.1376,19.1546,95004.0
2019-06-11 11:30:00,22.48,22.51,22.38,22.39,57329.0,19.1546,19.1802,19.0694,19.0779,57329.0
2019-06-11 12:00:00,22.39,22.41,22.33,22.36,74433.0,19.0779,19.095,19.0268,19.0524,74433.0
2019-06-11 12:30:00,22.36,22.41,22.26,22.29,94700.0,19.0524,19.095,18.9671,18.9927,94700.0
2019-06-11 13:00:00,22.29,22.36,22.27,22.29,54581.0,18.9927,19.0524,18.9757,18.9927,54581.0
2019-06-11 13:30:00,22.29,22.37,22.26,22.33,78291.0,18.9927,19.0609,18.9671,19.0268,78291.0
2019-06-11 14:00:00,22.33,22.36,22.24,22.25,44736.0,19.0268,19.0524,18.9501,18.9586,44736.0
2019-06-11 14:30:00,22.24,22.24,22.06,22.17,77753.0,18.9501,18.9501,18.7967,18.8905,77753.0
2019-06-11 15:00:00,22.16,22.21,22.13,22.2,82122.0,18.8819,18.9245,18.8564,18.916,82122.0
2019-06-11 15:30:00,22.19,22.27,22.18,22.2,279896.0,18.9075,18.9757,18.899,18.916,279896.0
2019-06-12 09:30:00,22.11,22.27,21.96,22.25,100436.0,18.8393,18.9757,18.7115,18.9586,100436.0
2019-06-12 10:00:00,22.26,22.36,22.17,22.33,148769.0,18.9671,19.0524,18.8905,19.0268,148769.0
2019-06-12 10:30:00,22.33,22.42,22.27,22.3,84336.0,19.0268,19.1035,18.9757,19.0012,84336.0
2019-06-12 11:00:00,22.29,22.33,22.21,22.23,84559.0,18.9927,19.0268,18.9245,18.9416,84559.0
2019-06-12 11:30:00,22.22,22.24,22.02,22.05,100595.0,18.9331,18.9501,18.7627,18.7882,100595.0
2019-06-12 12:00:00,22.05,22.14,22.05,22.07,72605.0,18.7882,18.8649,18.7882,18.8053,72605.0
2019-06-12 12:30:00,22.08,22.22,22.04,22.16,77843.0,18.8138,18.9331,18.7797,18.8819,77843.0
2019-06-12 13:00:00,22.16,22.21,22.11,22.13,52557.0,18.8819,18.9245,18.8393,18.8564,52557.0
2019-06-12 13:30:00,22.12,22.17,22.08,22.13,71709.0,18.8479,18.8905,18.8138,18.8564,71709.0
2019-06-12 14:00:00,22.12,22.12,22.02,22.03,45822.0,18.8479,18.8479,18.7627,18.7712,45822.0
2019-06-12 14:30:00,22.03,22.07,21.97,22.04,68542.0,18.7712,18.8053,18.72,18.7797,68542.0
2019-06-12 15:00:00,22.04,22.08,22.0,22.07,81542.0,18.7797,18.8138,18.7456,18.8053,81542.0
2019-06-12 15:30:00,22.07,22.09,21.98,22.06,215901.0,18.8053,18.8223,18.7286,18.7967,215901.0
2019-06-13 09:30:00,22.19,22.54,22.08,22.42,95811.0,18.9075,19.2057,18.8138,19.1035,95811.0
2019-06-13 10:00:00,22.43,22.43,22.24,22.38,44133.0,19.112,19.112,18.9501,19.0694,44133.0
2019-06-13 10:30:00,22.39,22.4,22.22,22.24,40975.0,19.0779,19.0864,18.9331,18.9501,40975.0
2019-06-13 11:00:00,22.25,22.37,22.25,22.34,62197.0,18.9586,19.0609,18.9586,19.0353,62197.0
2019-06-13 11:30:00,22.34,22.45,22.3,22.45,42234.0,19.0353,19.129,19.0012,19.129,42234.0
2019-06-13 12:00:00,22.46,22.52,22.41,22.46,66555.0,19.1376,19.1887,19.095,19.1376,66555.0
2019-06-13 12:30:00,22.47,22.49,22.41,22.49,38019.0,19.1461,19.1631,19.095,19.1631,38019.0
2019-06-13 13:00:00,22.49,22.5,22.43,22.48,28924.0,19.1631,19.1716,19.112,19.1546,28924.0
2019-06-13 13:30:00,22.49,22.51,22.36,22.39,39444.0,19.1631,19.1802,19.0524,19.0779,39444.0
2019-06-13 14:00:00,22.39,22.47,22.38,22.46,36528.0,19.0779,19.1461,19.0694,19.1376,36528.0
2019-06-13 14:30:00,22.46,22.46,22.39,22.39,33554.0,19.1376,19.1376,19.0779,19.0779,33554.0
2019-06-13 15:00:00,22.39,22.39,22.3,22.36,74781.0,19.0779,19.0779,19.0012,19.0524,74781.0
2019-06-13 15:30:00,22.37,22.48,22.32,22.48,161497.0,19.0609,19.1546,19.0183,19.1546,161497.0
2019-06-14 09:30:00,22.33,22.34,22.02,22.02,116481.0,19.0268,19.0353,18.7627,18.7627,116481.0
2019-06-14 10:00:00,22.04,22.07,21.92,22.01,86104.0,18.7797,18.8053,18.6774,18.7541,86104.0
2019-06-14 10:30:00,22.02,22.24,21.97,22.23,82501.0,18.7627,18.9501,18.72,18.9416,82501.0
2019-06-14 11:00:00,22.23,22.23,22.06,22.1,48339.0,18.9416,18.9416,18.7967,18.8308,48339.0
2019-06-14 11:30:00,22.1,22.1,21.98,22.07,55727.0,18.8308,18.8308,18.7286,18.8053,55727.0
2019-06-14 12:00:00,22.05,22.07,21.98,22.02,34853.0,18.7882,18.8053,18.7286,18.7627,34853.0
2019-06-14 12:30:00,22.01,22.06,21.99,22.01,45617.0,18.7541,18.7967,18.7371,18.7541,45617.0
2019-06-14 13:00:00,22.0,22.21,22.0,22.21,49410.0,18.7456,18.9245,18.7456,18.9245,49410.0
2019-06-14 13:30:00,22.21,22.25,22.13,22.21,118169.0,18.9245,18.9586,18.8564,18.9245,118169.0
2019-06-14 14:00:00,22.21,22.25,22.01,22.03,70888.0,18.9245,18.9586,18.7541,18.7712,70888.0
2019-06-14 14:30:00,22.04,22.05,21.92,21.94,54290.0,18.7797,18.7882,18.6774,18.6945,54290.0
2019-06-14 15:00:00,21.94,21.98,21.86,21.87,143518.0,18.6945,18.7286,18.6263,18.6348,143518.0
2019-06-14 15:30:00,21.86,21.94,21.85,21.88,211344.0,18.6263,18.6945,18.6178,18.6434,211344.0
2019-06-17 09:30:00,21.76,21.89,21.53,21.82,113732.0,18.5411,18.6519,18.3451,18.5922,113732.0
2019-06-17 10:00:00,21.82,22.07,21.82,21.9,85787.0,18.5922,18.8053,18.5922,18.6604,85787.0
2019-06-17 10:30:00,21.92,21.93,21.75,21.76,86123.0,18.6774,18.686,18.5326,18.5411,86123.0
2019-06-17 11:00:00,21.76,21.87,21.74,21.82,59099.0,18.5411,18.6348,18.5241,18.5922,59099.0
2019-06-17 11:30:00,21.82,21.95,21.82,21.92,50895.0,18.5922,18.703,18.5922,18.6774,50895.0
2019-06-17 12:00:00,21.93,21.95,21.85,21.89,34071.0,18.686,18.703,18.6178,18.6519,34071.0
2019-06-17 12:30:00,21.89,21.91,21.79,21.81,36448.0,18.6519,18.6689,18.5667,18.5837,36448.0
2019-06-17 13:00:00,21.8,21.88,21.8,21.83,26767.0,18.5752,18.6434,18.5752,18.6008,26767.0
2019-06-17 13:30:00,21.83,21.84,21.65,21.66,61135.0,18.6008,18.6093,18.4474,18.4559,61135.0
2019-06-17 14:00:00,21.67,21.78,21.65,21.76,43946.0,18.4644,18.5582,18.4474,18.5411,43946.0
2019-06-17 14:30:00,21.78,21.85,21.72,21.72,79994.0,18.5582,18.6178,18.507,18.507,79994.0
2019-06-17 15:00:00,21.72,21.81,21.71,21.78,61926.0,18.507,18.5837,18.4985,18.5582,61926.0
2019-06-17 15:30:00,21.79,21.85,21.63,21.71,267950.0,18.5667,18.6178,18.4303,18.4985,267950.0
2019-06-18 09:30:00,21.95,22.41,21.91,22.29,307082.0,18.703,19.095,18.6689,18.9927,307082.0
2019-06-18 10:00:00,22.28,22.47,22.2,22.25,152786.0,18.9842,19.1461,18.916,18.9586,152786.0
2019-06-18 10:30:00,22.23,22.34,22.2,22.21,86542.0,18.9416,19.0353,18.916,18.9245,86542.0
2019-06-18 11:00:00,22.21,22.33,22.03,22.09,90016.0,18.9245,19.0268,18.7712,18.8223,90016.0
2019-06-18 11:30:00,22.07,22.07,21.94,21.96,139546.0,18.8053,18.8053,18.6945,18.7115,139546.0
2019-06-18 12:00:00,21.97,22.07,21.95,22.02,66316.0,18.72,18.8053,18.703,18.7627,66316.0
2019-06-18 12:30:00,22.01,22.03,21.9,21.9,38401.0,18.7541,18.7712,18.6604,18.6604,38401.0
2019-06-18 13:00:00,21.9,21.93,21.79,21.85,103220.0,18.6604,18.686,18.5667,18.6178,103220.0
2019-06-18 13:30:00,21.87,22.08,21.87,21.98,122921.0,18.6348,18.8138,18.6348,18.7286,122921.0
2019-06-18 14:00:00,21.98,22.08,21.96,22.02,81718.0,18.7286,18.8138,18.7115,18.7627,81718.0
2019-06-18 14:30:00,22.01,22.07,21.97,22.05,66679.0,18.7541,18.8053,18.72,18.7882,66679.0
2019-06-18 15:00:00,22.05,22.07,21.89,21.93,178627.0,18.7882,18.8053,18.6519,18.686,178627.0
2019-06-18 15:30:00,21.92,21.94,21.8,21.85,440315.0,18.6774,18.6945,18.5752,18.6178,440315.0
2019-06-19 09:30:00,21.89,21.91,21.27,21.28,352999.0,18.6519,18.6689,18.1236,18.1321,352999.0
2019-06-19 10:00:00,21.27,21.28,20.89,20.89,430626.0,18.1236,18.1321,17.7998,17.7998,430626.0
2019-06-19 10:30:00,20.89,21.03,20.78,20.83,338301.0,17.7998,17.9191,17.7061,17.7487,338301.0
2019-06-19 11:00:00,20.83,20.87,20.7,20.7,400684.0,17.7487,17.7828,17.6379,17.6379,400684.0
2019-06-19 11:30:00,20.71,21.13,20.67,21.12,358009.0,17.6464,18.0043,17.6124,17.9958,358009.0
2019-06-19 12:00:00,21.11,21.23,20.95,20.95,243698.0,17.9873,18.0895,17.8509,17.8509,243698.0
2019-06-19 12:30:00,20.94,21.11,20.9,21.11,102761.0,17.8424,17.9873,17.8083,17.9873,102761.0
2019-06-19 13:00:00,21.13,21.21,21.1,21.11,123862.0,18.0043,18.0725,17.9787,17.9873,123862.0
2019-06-19 13:30:00,21.12,21.13,20.96,21.06,116505.0,17.9958,18.0043,17.8595,17.9447,116505.0
2019-06-19 14:00:00,21.07,21.2,20.81,20.84,203825.0,17.9532,18.064,17.7316,17.7572,203825.0
2019-06-19 14:30:00,20.84,20.95,20.83,20.87,158950.0,17.7572,17.8509,17.7487,17.7828,158950.0
2019-06-19 15:00:00,20.87,20.94,20.76,20.78,140396.0,17.7828,17.8424,17.689,17.7061,140396.0
2019-06-19 15:30:00,20.77,20.82,20.5,20.6,620549.0,17.6976,17.7402,17.4675,17.5527,620549.0
2019-06-20 09:30:00,20.98,21.04,20.75,20.92,176828.0,17.8765,17.9276,17.6805,17.8254,176828.0
2019-06-20 10:00:00,20.93,21.05,20.77,20.82,272810.0,17.8339,17.9361,17.6976,17.7402,272810.0
2019-06-20 10:30:00,20.83,20.83,20.43,20.59,397832.0,17.7487,17.7487,17.4079,17.5442,397832.0
2019-06-20 11:00:00,20.59,20.68,20.48,20.53,164506.0,17.5442,17.6209,17.4505,17.4931,164506.0
2019-06-20 11:30:00,20.53,20.55,20.44,20.47,212214.0,17.4931,17.5101,17.4164,17.4419,212214.0
2019-06-20 12:00:00,20.48,20.87,20.47,20.86,226672.0,17.4505,17.7828,17.4419,17.7742,226672.0
2019-06-20 12:30:00,20.87,20.97,20.83,20.94,165674.0,17.7828,17.868,17.7487,17.8424,165674.0
2019-06-20 13:00:00,20.93,20.95,20.75,20.82,60408.0,17.8339,17.8509,17.6805,17.7402,60408.0
2019-06-20 13:30:00,20.83,20.96,20.8,20.96,75983.0,17.7487,17.8595,17.7231,17.8595,75983.0
2019-06-20 14:00:00,20.95,21.01,20.89,20.92,86628.0,17.8509,17.9021,17.7998,17.8254,86628.0
2019-06-20 14:30:00,20.92,20.94,20.82,20.84,109082.0,17.8254,17.8424,17.7402,17.7572,109082.0
2019-06-20 15:00:00,20.84,20.94,20.76,20.93,118314.0,17.7572,17.8424,17.689,17.8339,118314.0
2019-06-20 15:30:00,20.93,21.01,20.9,20.98,408311.0,17.8339,17.9021,17.8083,17.8765,408311.0
2019-06-21 09:30:00,20.86,21.13,20.83,21.08,266407.0,17.7742,18.0043,17.7487,17.9617,266407.0
2019-06-21 10:00:00,21.07,21.08,20.95,20.98,126814.0,17.9532,17.9617,17.8509,17.8765,126814.0
2019-06-21 10:30:00,20.98,21.22,20.97,21.22,127551.0,17.8765,18.081,17.868,18.081,127551.0
2019-06-21 11:00:00,21.22,21.45,21.19,21.45,255699.0,18.081,18.277,18.0554,18.277,255699.0
2019-06-21 11:30:00,21.44,21.77,21.44,21.75,375656.0,18.2684,18.5496,18.2684,18.5326,375656.0
2019-06-21 12:00:00,21.75,21.82,21.66,21.76,196737.0,18.5326,18.5922,18.4559,18.5411,196737.0
2019-06-21 12:30:00,21.76,22.12,21.75,22.08,574566.0,18.5411,18.8479,18.5326,18.8138,574566.0
2019-06-21 13:00:00,22.07,22.09,21.97,22.02,287925.0,18.8053,18.8223,18.72,18.7627,287925.0
2019-06-21 13:30:00,22.02,22.05,21.96,21.98,127303.0,18.7627,18.7882,18.7115,18.7286,127303.0
2019-06-21 14:00:00,21.98,21.99,21.8,21.86,141578.0,18.7286,18.7371,18.5752,18.6263,141578.0
2019-06-21 14:30:00,21.85,21.86,21.68,21.71,141421.0,18.6178,18.6263,18.4729,18.4985,141421.0
2019-06-21 15:00:00,21.71,21.74,21.6,21.66,145479.0,18.4985,18.5241,18.4048,18.4559,145479.0
2019-06-21 15:30:00,21.66,21.79,21.59,21.62,378606.0,18.4559,18.5667,18.3963,18.4218,378606.0
2019-06-24 09:30:00,21.78,21.95,21.53,21.64,127998.0,18.5582,18.703,18.3451,18.4389,127998.0
2019-06-24 10:00:00,21.65,21.79,21.52,21.75,107612.0,18.4474,18.5667,18.3366,18.5326,107612.0
2019-06-24 10:30:00,21.77,21.84,21.67,21.75,64659.0,18.5496,18.6093,18.4644,18.5326,64659.0
2019-06-24 11:00:00,21.75,21.81,21.67,21.8,63967.0,18.5326,18.5837,18.4644,18.5752,63967.0
2019-06-24 11:30:00,21.81,21.96,21.74,21.76,114739.0,18.5837,18.7115,18.5241,18.5411,114739.0
2019-06-24 12:00:00,21.77,21.88,21.76,21.76,43490.0,18.5496,18.6434,18.5411,18.5411,43490.0
2019-06-24 12:30:00,21.77,21.82,21.72,21.74,44808.0,18.5496,18.5922,18.507,18.5241,44808.0
2019-06-24 13:00:00,21.73,21.79,21.73,21.78,35974.0,18.5156,18.5667,18.5156,18.5582,35974.0
2019-06-24 13:30:00,21.77,21.78,21.63,21.67,46913.0,18.5496,18.5582,18.4303,18.4644,46913.0
2019-06-24 14:00:00,21.67,21.7,21.63,21.64,71793.0,18.4644,18.49,18.4303,18.4389,71793.0
2019-06-24 14:30:00,21.64,21.66,21.56,21.59,48866.0,18.4389,18.4559,18.3707,18.3963,48866.0
2019-06-24 15:00:00,21.59,21.63,21.56,21.56,61175.0,18.3963,18.4303,18.3707,18.3707,61175.0
2019-06-24 15:30:00,21.56,21.6,21.47,21.47,239713.0,18.3707,18.4048,18.294,18.294,239713.0
2019-06-25 09:30:00,21.34,21.47,21.16,21.47,85190.0,18.1832,18.294,18.0299,18.294,85190.0
2019-06-25 10:00:00,21.46,21.69,21.45,21.52,78414.0,18.2855,18.4815,18.277,18.3366,78414.0
2019-06-25 10:30:00,21.52,21.56,21.26,21.35,86759.0,18.3366,18.3707,18.1151,18.1918,86759.0
2019-06-25 11:00:00,21.35,21.42,21.26,21.37,198374.0,18.1918,18.2514,18.1151,18.2088,198374.0
2019-06-25 11:30:00,21.37,21.38,21.17,21.23,146940.0,18.2088,18.2173,18.0384,18.0895,146940.0
2019-06-25 12:00:00,21.23,21.33,21.21,21.3,92551.0,18.0895,18.1747,18.0725,18.1492,92551.0
2019-06-25 12:30:00,21.31,21.31,21.02,21.03,169293.0,18.1577,18.1577,17.9106,17.9191,169293.0
2019-06-25 13:00:00,21.04,21.09,20.97,20.98,103699.0,17.9276,17.9702,17.868,17.8765,103699.0
2019-06-25 13:30:00,20.98,21.07,20.97,20.98,86323.0,17.8765,17.9532,17.868,17.8765,86323.0
2019-06-25 14:00:00,20.98,21.08,20.96,21.05,66151.0,17.8765,17.9617,17.8595,17.9361,66151.0
2019-06-25 14:30:00,21.05,21.2,20.98,21.18,162263.0,17.9361,18.064,17.8765,18.0469,162263.0
2019-06-25 15:00:00,21.18,21.44,21.17,21.41,184233.0,18.0469,18.2684,18.0384,18.2429,184233.0
2019-06-25 15:30:00,21.42,21.47,21.31,21.4,367502.0,18.2514,18.294,18.1577,18.2344,367502.0
2019-06-26 09:30:00,21.53,22.08,21.53,21.92,183223.0,18.3451,18.8138,18.3451,18.6774,183223.0
2019-06-26 10:00:00,21.91,22.0,21.8,21.84,142406.0,18.6689,18.7456,18.5752,18.6093,142406.0
2019-06-26 10:30:00,21.84,21.89,21.67,21.7,186715.0,18.6093,18.6519,18.4644,18.49,186715.0
2019-06-26 11:00:00,21.7,21.76,21.53,21.56,101121.0,18.49,18.5411,18.3451,18.3707,101121.0
2019-06-26 11:30:00,21.57,21.7,21.53,21.64,69141.0,18.3792,18.49,18.3451,18.4389,69141.0
2019-06-26 12:00:00,21.64,21.69,21.6,21.64,36248.0,18.4389,18.4815,18.4048,18.4389,36248.0
2019-06-26 12:30:00,21.65,21.7,21.61,21.63,31164.0,18.4474,18.49,18.4133,18.4303,31164.0
2019-06-26 13:00:00,21.62,21.71,21.61,21.67,83542.0,18.4218,18.4985,18.4133,18.4644,83542.0
2019-06-26 13:30:00,21.66,21.68,21.6,21.67,38405.0,18.4559,18.4729,18.4048,18.4644,38405.0
2019-06-26 14:00:00,21.67,21.74,21.62,21.73,52835.0,18.4644,18.5241,18.4218,18.5156,52835.0
2019-06-26 14:30:00,21.73,21.74,21.52,21.52,137410.0,18.5156,18.5241,18.3366,18.3366,137410.0
2019-06-26 15:00:00,21.53,21.57,21.44,21.51,167079.0,18.3451,18.3792,18.2684,18.3281,167079.0
2019-06-26 15:30:00,21.5,21.6,21.48,21.53,485844.0,18.3196,18.4048,18.3025,18.3451,485844.0
2019-06-27 09:30:00,21.7,21.83,21.52,21.74,114868.0,18.49,18.6008,18.3366,18.5241,114868.0
2019-06-27 10:00:00,21.75,21.78,21.55,21.63,112617.0,18.5326,18.5582,18.3622,18.4303,112617.0
2019-06-27 10:30:00,21.64,21.7,21.56,21.6,79754.0,18.4389,18.49,18.3707,18.4048,79754.0
2019-06-27 11:00:00,21.6,21.88,21.59,21.87,136883.0,18.4048,18.6434,18.3963,18.6348,136883.0
2019-06-27 11:30:00,21.87,21.97,21.81,21.9,69758.0,18.6348,18.72,18.5837,18.6604,69758.0
2019-06-27 12:00:00,21.89,21.93,21.84,21.87,50588.0,18.6519,18.686,18.6093,18.6348,50588.0
2019-06-27 12:30:00,21.87,21.88,21.81,21.84,57390.0,18.6348,18.6434,18.5837,18.6093,57390.0
2019-06-27 13:00:00,21.84,21.84,21.72,21.73,111375.0,18.6093,18.6093,18.507,18.5156,111375.0
2019-06-27 13:30:00,21.74,21.85,21.74,21.77,57150.0,18.5241,18.6178,18.5241,18.5496,57150.0
2019-06-27 14:00:00,21.77,21.79,21.66,21.79,100853.0,18.5496,18.5667,18.4559,18.5667,100853.0
2019-06-27 14:30:00,21.79,21.9,21.76,21.8,193307.0,18.5667,18.6604,18.5411,18.5752,193307.0
2019-06-27 15:00:00,21.79,21.8,21.75,21.76,100034.0,18.5667,18.5752,18.5326,18.5411,100034.0
2019-06-27 15:30:00,21.77,21.78,21.69,21.75,397752.0,18.5496,18.5582,18.4815,18.5326,397752.0
2019-06-28 09:30:00,21.97,22.06,21.73,21.82,131160.0,18.72,18.7967,18.5156,18.5922,131160.0
2019-06-28 10:00:00,21.82,21.95,21.75,21.89,63174.0,18.5922,18.703,18.5326,18.6519,63174.0
2019-06-28 10:30:00,21.89,21.91,21.68,21.81,128705.0,18.6519,18.6689,18.4729,18.5837,128705.0
2019-06-28 11:00:00,21.82,21.96,21.82,21.88,92912.0,18.5922,18.7115,18.5922,18.6434,92912.0
2019-06-28 11:30:00,21.87,22.0,21.87,21.95,52591.0,18.6348,18.7456,18.6348,18.703,52591.0
2019-06-28 12:00:00,21.95,21.98,21.91,21.97,61394.0,18.703,18.7286,18.6689,18.72,61394.0
2019-06-28 12:30:00,21.98,22.02,21.9,21.9,41505.0,18.7286,18.7627,18.6604,18.6604,41505.0
2019-06-28 13:00:00,21.9,21.91,21.75,21.78,91334.0,18.6604,18.6689,18.5326,18.5582,91334.0
2019-06-28 13:30:00,21.78,21.89,21.77,21.88,96684.0,18.5582,18.6519,18.5496,18.6434,96684.0
2019-06-28 14:00:00,21.88,21.88,21.72,21.79,74980.0,18.6434,18.6434,18.507,18.5667,74980.0
2019-06-28 14:30:00,21.78,21.82,21.71,21.72,122627.0,18.5582,18.5922,18.4985,18.507,122627.0
2019-06-28 15:00:00,21.72,21.91,21.7,21.91,93639.0,18.507,18.6689,18.49,18.6689,93639.0
2019-06-28 15:30:00,21.91,21.94,21.82,21.92,299977.0,18.6689,18.6945,18.5922,18.6774,299977.0
2019-07-01 09:30:00,22.05,22.11,21.72,22.04,287418.0,18.7882,18.8393,18.507,18.7797,287418.0
2019-07-01 10:00:00,22.05,22.12,21.96,21.97,219052.0,18.7882,18.8479,18.7115,18.72,219052.0
2019-07-01 10:30:00,21.98,22.01,21.84,21.85,206643.0,18.7286,18.7541,18.6093,18.6178,206643.0
2019-07-01 11:00:00,21.86,21.91,21.76,21.77,106218.0,18.6263,18.6689,18.5411,18.5496,106218.0
2019-07-01 11:30:00,21.77,21.81,21.66,21.69,82121.0,18.5496,18.5837,18.4559,18.4815,82121.0
2019-07-01 12:00:00,21.69,21.72,21.6,21.61,52281.0,18.4815,18.507,18.4048,18.4133,52281.0
2019-07-01 12:30:00,21.62,21.68,21.57,21.64,57368.0,18.4218,18.4729,18.3792,18.4389,57368.0
2019-07-01 13:00:00,21.65,21.66,21.44,21.45,99952.0,18.4474,18.4559,18.2684,18.277,99952.0
2019-07-01 13:30:00,21.46,21.53,21.39,21.5,98463.0,18.2855,18.3451,18.2258,18.3196,98463.0
2019-07-01 14:00:00,21.5,21.51,21.39,21.39,101323.0,18.3196,18.3281,18.2258,18.2258,101323.0
2019-07-01 14:30:00,21.39,21.6,21.39,21.54,88483.0,18.2258,18.4048,18.2258,18.3537,88483.0
2019-07-01 15:00:00,21.55,21.73,21.55,21.68,100824.0,18.3622,18.5156,18.3622,18.4729,100824.0
2019-07-01 15:30:00,21.68,21.77,21.66,21.73,303101.0,18.4729,18.5496,18.4559,18.5156,303101.0
2019-07-02 09:30:00,21.47,21.52,21.11,21.21,120146.0,18.294,18.3366,17.9873,18.0725,120146.0
2019-07-02 10:00:00,21.2,21.33,21.17,21.31,101951.0,18.064,18.1747,18.0384,18.1577,101951.0
2019-07-02 10:30:00,21.32,21.33,21.23,21.25,95599.0,18.1662,18.1747,18.0895,18.1066,95599.0
2019-07-02 11:00:00,21.26,21.29,21.13,21.23,67110.0,18.1151,18.1406,18.0043,18.0895,67110.0
2019-07-02 11:30:00,21.22,21.22,21.1,21.15,66875.0,18.081,18.081,17.9787,18.0213,66875.0
2019-07-02 12:00:00,21.14,21.2,21.08,21.09,51285.0,18.0128,18.064,17.9617,17.9702,51285.0
2019-07-02 12:30:00,21.1,21.1,20.98,21.07,95563.0,17.9787,17.9787,17.8765,17.9532,95563.0
2019-07-02 13:00:00,21.07,21.07,21.0,21.01,96277.0,17.9532,17.9532,17.8935,17.9021,96277.0
2019-07-02 13:30:00,21.01,21.01,20.92,20.93,82458.0,17.9021,17.9021,17.8254,17.8339,82458.0
2019-07-02 14:00:00,20.93,20.93,20.8,20.84,133605.0,17.8339,17.8339,17.7231,17.7572,133605.0
2019-07-02 14:30:00,20.84,20.87,20.78,20.83,104878.0,17.7572,17.7828,17.7061,17.7487,104878.0
2019-07-02 15:00:00,20.83,20.96,20.83,20.91,164511.0,17.7487,17.8595,17.7487,17.8169,164511.0
2019-07-02 15:30:00,20.9,21.09,20.9,21.03,593810.0,17.8083,17.9702,17.8083,17.9191,593810.0
2019-07-03 09:30:00,20.98,21.07,20.81,20.86,82039.0,17.8765,17.9532,17.7316,17.7742,82039.0
2019-07-03 10:00:00,20.86,21.09,20.85,21.08,97849.0,17.7742,17.9702,17.7657,17.9617,97849.0
2019-07-03 10:30:00,21.08,21.16,20.98,21.12,107620.0,17.9617,18.0299,17.8765,17.9958,107620.0
2019-07-03 11:00:00,21.12,21.21,21.09,21.2,54335.0,17.9958,18.0725,17.9702,18.064,54335.0
2019-07-03 11:30:00,21.19,21.34,21.19,21.3,103132.0,18.0554,18.1832,18.0554,18.1492,103132.0
2019-07-03 12:00:00,21.3,21.36,21.25,21.27,86091.0,18.1492,18.2003,18.1066,18.1236,86091.0
2019-07-03 12:30:00,21.27,21.43,21.26,21.37,204268.0,18.1236,18.2599,18.1151,18.2088,204268.0
2019-07-05 09:30:00,21.13,21.61,21.13,21.61,91370.0,18.0043,18.4133,18.0043,18.4133,91370.0
2019-07-05 10:00:00,21.61,21.63,21.36,21.37,70077.0,18.4133,18.4303,18.2003,18.2088,70077.0
2019-07-05 10:30:00,21.36,21.4,21.3,21.38,69148.0,18.2003,18.2344,18.1492,18.2173,69148.0
2019-07-05 11:00:00,21.38,21.51,21.35,21.51,65853.0,18.2173,18.3281,18.1918,18.3281,65853.0
2019-07-05 11:30:00,21.51,21.55,21.42,21.55,50418.0,18.3281,18.3622,18.2514,18.3622,50418.0
2019-07-05 12:00:00,21.55,21.61,21.52,21.59,50185.0,18.3622,18.4133,18.3366,18.3963,50185.0
2019-07-05 12:30:00,21.6,21.61,21.54,21.59,45309.0,18.4048,18.4133,18.3537,18.3963,45309.0
2019-07-05 13:00:00,21.6,21.69,21.59,21.61,51865.0,18.4048,18.4815,18.3963,18.4133,51865.0
2019-07-05 13:30:00,21.61,21.72,21.61,21.7,42250.0,18.4133,18.507,18.4133,18.49,42250.0
2019-07-05 14:00:00,21.69,21.78,21.69,21.75,104028.0,18.4815,18.5582,18.4815,18.5326,104028.0
2019-07-05 14:30:00,21.75,21.85,21.71,21.83,102064.0,18.5326,18.6178,18.4985,18.6008,102064.0
2019-07-05 15:00:00,21.83,21.84,21.76,21.8,53125.0,18.6008,18.6093,18.5411,18.5752,53125.0
2019-07-05 15:30:00,21.8,21.82,21.73,21.74,313103.0,18.5752,18.5922,18.5156,18.5241,313103.0
2019-07-08 09:30:00,21.7,21.72,21.51,21.55,80627.0,18.49,18.507,18.3281,18.3622,80627.0
2019-07-08 10:00:00,21.55,21.74,21.54,21.64,56725.0,18.3622,18.5241,18.3537,18.4389,56725.0
2019-07-08 10:30:00,21.63,21.71,21.59,21.67,47045.0,18.4303,18.4985,18.3963,18.4644,47045.0
2019-07-08 11:00:00,21.67,21.68,21.59,21.65,96852.0,18.4644,18.4729,18.3963,18.4474,96852.0
2019-07-08 11:30:00,21.65,21.65,21.52,21.53,45796.0,18.4474,18.4474,18.3366,18.3451,45796.0
2019-07-08 12:00:00,21.53,21.54,21.44,21.54,52461.0,18.3451,18.3537,18.2684,18.3537,52461.0
2019-07-08 12:30:00,21.54,21.63,21.54,21.62,56841.0,18.3537,18.4303,18.3537,18.4218,56841.0
2019-07-08 13:00:00,21.62,21.64,21.48,21.48,38989.0,18.4218,18.4389,18.3025,18.3025,38989.0
2019-07-08 13:30:00,21.49,21.52,21.4,21.41,96509.0,18.3111,18.3366,18.2344,18.2429,96509.0
2019-07-08 14:00:00,21.4,21.4,21.22,21.23,106167.0,18.2344,18.2344,18.081,18.0895,106167.0
2019-07-08 14:30:00,21.23,21.25,21.08,21.18,154424.0,18.0895,18.1066,17.9617,18.0469,154424.0
2019-07-08 15:00:00,21.18,21.32,21.17,21.26,289637.0,18.0469,18.1662,18.0384,18.1151,289637.0
2019-07-08 15:30:00,21.26,21.36,21.26,21.33,226042.0,18.1151,18.2003,18.1151,18.1747,226042.0
2019-07-09 09:30:00,21.09,21.26,21.02,21.02,202668.0,17.9702,18.1151,17.9106,17.9106,202668.0
2019-07-09 10:00:00,21.01,21.14,20.85,20.95,127510.0,17.9021,18.0128,17.7657,17.8509,127510.0
2019-07-09 10:30:00,20.95,21.02,20.9,20.93,62200.0,17.8509,17.9106,17.8083,17.8339,62200.0
2019-07-09 11:00:00,20.94,21.01,20.91,20.98,58651.0,17.8424,17.9021,17.8169,17.8765,58651.0
2019-07-09 11:30:00,20.99,21.04,20.95,21.0,47898.0,17.885,17.9276,17.8509,17.8935,47898.0
2019-07-09 12:00:00,21.0,21.03,20.95,21.02,79973.0,17.8935,17.9191,17.8509,17.9106,79973.0
2019-07-09 12:30:00,21.01,21.02,20.92,20.97,51327.0,17.9021,17.9106,17.8254,17.868,51327.0
2019-07-09 13:00:00,20.98,20.98,20.84,20.9,57591.0,17.8765,17.8765,17.7572,17.8083,57591.0
2019-07-09 13:30:00,20.89,21.02,20.89,21.0,36660.0,17.7998,17.9106,17.7998,17.8935,36660.0
2019-07-09 14:00:00,21.01,21.02,20.88,20.89,46972.0,17.9021,17.9106,17.7913,17.7998,46972.0
2019-07-09 14:30:00,20.89,20.93,20.85,20.92,69011.0,17.7998,17.8339,17.7657,17.8254,69011.0
2019-07-09 15:00:00,20.93,20.97,20.88,20.92,65287.0,17.8339,17.868,17.7913,17.8254,65287.0
2019-07-09 15:30:00,20.92,20.96,20.85,20.89,295272.0,17.8254,17.8595,17.7657,17.7998,295272.0
2019-07-10 09:30:00,20.84,21.19,20.8,21.1,335121.0,17.7572,18.0554,17.7231,17.9787,335121.0
2019-07-10 10:00:00,21.1,21.1,20.59,20.64,169511.0,17.9787,17.9787,17.5442,17.5868,169511.0
2019-07-10 10:30:00,20.64,20.65,20.38,20.63,221533.0,17.5868,17.5953,17.3653,17.5783,221533.0
2019-07-10 11:00:00,20.62,20.67,20.53,20.58,182561.0,17.5697,17.6124,17.4931,17.5357,182561.0
2019-07-10 11:30:00,20.58,20.62,20.54,20.55,93151.0,17.5357,17.5697,17.5016,17.5101,93151.0
2019-07-10 12:00:00,20.55,20.57,20.45,20.57,74869.0,17.5101,17.5271,17.4249,17.5271,74869.0
2019-07-10 12:30:00,20.58,20.78,20.56,20.78,63382.0,17.5357,17.7061,17.5186,17.7061,63382.0
2019-07-10 13:00:00,20.78,20.9,20.77,20.86,94974.0,17.7061,17.8083,17.6976,17.7742,94974.0
2019-07-10 13:30:00,20.86,20.9,20.8,20.86,106499.0,17.7742,17.8083,17.7231,17.7742,106499.0
2019-07-10 14:00:00,20.86,20.96,20.86,20.89,140943.0,17.7742,17.8595,17.7742,17.7998,140943.0
2019-07-10 14:30:00,20.89,20.91,20.81,20.82,149826.0,17.7998,17.8169,17.7316,17.7402,149826.0
2019-07-10 15:00:00,20.82,20.87,20.73,20.78,79495.0,17.7402,17.7828,17.6635,17.7061,79495.0
2019-07-10 15:30:00,20.77,20.84,20.68,20.79,434104.0,17.6976,17.7572,17.6209,17.7146,434104.0
2019-07-11 09:30:00,20.71,20.81,20.51,20.55,195131.0,17.6464,17.7316,17.476,17.5101,195131.0
2019-07-11 10:00:00,20.55,20.61,20.26,20.28,151422.0,17.5101,17.5612,17.263,17.28,151422.0
2019-07-11 10:30:00,20.28,20.4,20.16,20.38,292862.0,17.28,17.3823,17.1778,17.3653,292862.0
2019-07-11 11:00:00,20.38,20.38,20.26,20.28,101771.0,17.3653,17.3653,17.263,17.28,101771.0
2019-07-11 11:30:00,20.29,20.33,20.23,20.28,74628.0,17.2886,17.3226,17.2374,17.28,74628.0
2019-07-11 12:00:00,20.28,20.36,20.27,20.29,122707.0,17.28,17.3482,17.2715,17.2886,122707.0
2019-07-11 12:30:00,20.29,20.32,20.24,20.27,43765.0,17.2886,17.3141,17.246,17.2715,43765.0
2019-07-11 13:00:00,20.27,20.28,20.18,20.21,88785.0,17.2715,17.28,17.1948,17.2204,88785.0
2019-07-11 13:30:00,20.21,20.3,20.12,20.3,256067.0,17.2204,17.2971,17.1437,17.2971,256067.0
2019-07-11 14:00:00,20.3,20.47,20.29,20.42,88008.0,17.2971,17.4419,17.2886,17.3993,88008.0
2019-07-11 14:30:00,20.43,20.65,20.43,20.63,109529.0,17.4079,17.5953,17.4079,17.5783,109529.0
2019-07-11 15:00:00,20.63,20.72,20.59,20.62,126486.0,17.5783,17.655,17.5442,17.5697,126486.0
2019-07-11 15:30:00,20.62,20.7,20.6,20.66,284096.0,17.5697,17.6379,17.5527,17.6038,284096.0
2019-07-12 09:30:00,20.81,21.1,20.76,21.05,179719.0,17.7316,17.9787,17.689,17.9361,179719.0
2019-07-12 10:00:00,21.04,21.41,21.04,21.32,139313.0,17.9276,18.2429,17.9276,18.1662,139313.0
2019-07-12 10:30:00,21.32,21.54,21.3,21.39,154907.0,18.1662,18.3537,18.1492,18.2258,154907.0
2019-07-12 11:00:00,21.39,21.43,21.22,21.31,65300.0,18.2258,18.2599,18.081,18.1577,65300.0
2019-07-12 11:30:00,21.3,21.38,21.29,21.37,58509.0,18.1492,18.2173,18.1406,18.2088,58509.0
2019-07-12 12:00:00,21.38,21.42,21.29,21.38,101365.0,18.2173,18.2514,18.1406,18.2173,101365.0
2019-07-12 12:30:00,21.38,21.52,21.37,21.48,119057.0,18.2173,18.3366,18.2088,18.3025,119057.0
2019-07-12 13:00:00,21.47,21.49,21.44,21.45,92264.0,18.294,18.3111,18.2684,18.277,92264.0
2019-07-12 13:30:00,21.45,21.45,21.32,21.35,68204.0,18.277,18.277,18.1662,18.1918,68204.0
2019-07-12 14:00:00,21.35,21.44,21.31,21.44,82006.0,18.1918,18.2684,18.1577,18.2684,82006.0
2019-07-12 14:30:00,21.44,21.48,21.39,21.44,80374.0,18.2684,18.3025,18.2258,18.2684,80374.0
2019-07-12 15:00:00,21.45,21.48,21.38,21.46,104052.0,18.277,18.3025,18.2173,18.2855,104052.0
2019-07-12 15:30:00,21.46,21.54,21.46,21.52,285566.0,18.2855,18.3537,18.2855,18.3366,285566.0
2019-07-15 09:30:00,21.51,21.62,21.16,21.26,108965.0,18.3281,18.4218,18.0299,18.1151,108965.0
2019-07-15 10:00:00,21.26,21.28,21.14,21.23,63000.0,18.1151,18.1321,18.0128,18.0895,63000.0
2019-07-15 10:30:00,21.23,21.33,21.18,21.32,60806.0,18.0895,18.1747,18.0469,18.1662,60806.0
2019-07-15 11:00:00,21.32,21.35,21.2,21.21,42943.0,18.1662,18.1918,18.064,18.0725,42943.0
2019-07-15 11:30:00,21.2,21.22,21.08,21.16,52733.0,18.064,18.081,17.9617,18.0299,52733.0
2019-07-15 12:00:00,21.16,21.23,21.16,21.23,25791.0,18.0299,18.0895,18.0299,18.0895,25791.0
2019-07-15 12:30:00,21.23,21.27,21.17,21.24,101524.0,18.0895,18.1236,18.0384,18.098,101524.0
2019-07-15 13:00:00,21.24,21.36,21.23,21.26,55428.0,18.098,18.2003,18.0895,18.1151,55428.0
2019-07-15 13:30:00,21.25,21.32,21.23,21.3,41717.0,18.1066,18.1662,18.0895,18.1492,41717.0
2019-07-15 14:00:00,21.29,21.31,21.24,21.25,42418.0,18.1406,18.1577,18.098,18.1066,42418.0
2019-07-15 14:30:00,21.26,21.3,21.24,21.28,52442.0,18.1151,18.1492,18.098,18.1321,52442.0
2019-07-15 15:00:00,21.28,21.3,21.19,21.21,107033.0,18.1321,18.1492,18.0554,18.0725,107033.0
2019-07-15 15:30:00,21.21,21.23,21.18,21.19,219933.0,18.0725,18.0895,18.0469,18.0554,219933.0
2019-07-16 09:30:00,21.19,21.61,21.15,21.6,84607.0,18.0554,18.4133,18.0213,18.4048,84607.0
2019-07-16 10:00:00,21.6,21.83,21.56,21.79,266335.0,18.4048,18.6008,18.3707,18.5667,266335.0
2019-07-16 10:30:00,21.8,22.02,21.76,21.8,252631.0,18.5752,18.7627,18.5411,18.5752,252631.0
2019-07-16 11:00:00,21.8,22.03,21.78,21.93,135002.0,18.5752,18.7712,18.5582,18.686,135002.0
2019-07-16 11:30:00,21.94,22.03,21.88,21.96,117388.0,18.6945,18.7712,18.6434,18.7115,117388.0
2019-07-16 12:00:00,21.95,21.99,21.75,21.77,47824.0,18.703,18.7371,18.5326,18.5496,47824.0
2019-07-16 12:30:00,21.78,21.82,21.68,21.72,71091.0,18.5582,18.5922,18.4729,18.507,71091.0
2019-07-16 13:00:00,21.73,21.85,21.72,21.82,50998.0,18.5156,18.6178,18.507,18.5922,50998.0
2019-07-16 13:30:00,21.82,21.86,21.69,21.71,35087.0,18.5922,18.6263,18.4815,18.4985,35087.0
2019-07-16 14:00:00,21.7,21.7,21.61,21.64,43832.0,18.49,18.49,18.4133,18.4389,43832.0
2019-07-16 14:30:00,21.65,21.76,21.64,21.74,88810.0,18.4474,18.5411,18.4389,18.5241,88810.0
2019-07-16 15:00:00,21.75,21.75,21.67,21.71,88046.0,18.5326,18.5326,18.4644,18.4985,88046.0
2019-07-16 15:30:00,21.71,21.83,21.7,21.78,229603.0,18.4985,18.6008,18.49,18.5582,229603.0
2019-07-17 09:30:00,21.81,21.89,21.21,21.34,117153.0,18.5837,18.6519,18.0725,18.1832,117153.0
2019-07-17 10:00:00,21.34,21.38,21.21,21.29,125033.0,18.1832,18.2173,18.0725,18.1406,125033.0
2019-07-17 10:30:00,21.28,21.38,21.24,21.37,85034.0,18.1321,18.2173,18.098,18.2088,85034.0
2019-07-17 11:00:00,21.38,21.48,21.32,21.43,65708.0,18.2173,18.3025,18.1662,18.2599,65708.0
2019-07-17 11:30:00,21.44,21.66,21.44,21.61,116741.0,18.2684,18.4559,18.2684,18.4133,116741.0
2019-07-17 12:00:00,21.61,21.62,21.51,21.55,52619.0,18.4133,18.4218,18.3281,18.3622,52619.0
2019-07-17 12:30:00,21.55,21.61,21.51,21.51,41886.0,18.3622,18.4133,18.3281,18.3281,41886.0
2019-07-17 13:00:00,21.51,21.56,21.46,21.51,43521.0,18.3281,18.3707,18.2855,18.3281,43521.0
2019-07-17 13:30:00,21.51,21.54,21.46,21.5,50858.0,18.3281,18.3537,18.2855,18.3196,50858.0
2019-07-17 14:00:00,21.49,21.49,21.42,21.44,39801.0,18.3111,18.3111,18.2514,18.2684,39801.0
2019-07-17 14:30:00,21.42,21.45,21.28,21.3,56479.0,18.2514,18.277,18.1321,18.1492,56479.0
2019-07-17 15:00:00,21.3,21.37,21.26,21.28,80699.0,18.1492,18.2088,18.1151,18.1321,80699.0
2019-07-17 15:30:00,21.29,21.4,21.26,21.31,289342.0,18.1406,18.2344,18.1151,18.1577,289342.0
2019-07-18 09:30:00,21.19,21.41,21.06,21.41,125220.0,18.0554,18.2429,17.9447,18.2429,125220.0
2019-07-18 10:00:00,21.41,21.55,21.37,21.43,86543.0,18.2429,18.3622,18.2088,18.2599,86543.0
2019-07-18 10:30:00,21.43,21.49,21.36,21.45,78837.0,18.2599,18.3111,18.2003,18.277,78837.0
2019-07-18 11:00:00,21.45,21.45,21.2,21.28,42094.0,18.277,18.277,18.064,18.1321,42094.0
2019-07-18 11:30:00,21.28,21.4,21.25,21.39,50665.0,18.1321,18.2344,18.1066,18.2258,50665.0
2019-07-18 12:00:00,21.39,21.46,21.36,21.39,54994.0,18.2258,18.2855,18.2003,18.2258,54994.0
2019-07-18 12:30:00,21.39,21.45,21.33,21.35,90555.0,18.2258,18.277,18.1747,18.1918,90555.0
2019-07-18 13:00:00,21.34,21.34,21.26,21.26,36070.0,18.1832,18.1832,18.1151,18.1151,36070.0
2019-07-18 13:30:00,21.27,21.28,21.19,21.26,53791.0,18.1236,18.1321,18.0554,18.1151,53791.0
2019-07-18 14:00:00,21.26,21.4,21.24,21.38,62003.0,18.1151,18.2344,18.098,18.2173,62003.0
2019-07-18 14:30:00,21.37,21.43,21.34,21.41,49356.0,18.2088,18.2599,18.1832,18.2429,49356.0
2019-07-18 15:00:00,21.41,21.45,21.39,21.4,41173.0,18.2429,18.277,18.2258,18.2344,41173.0
2019-07-18 15:30:00,21.4,21.43,21.36,21.42,172276.0,18.2344,18.2599,18.2003,18.2514,172276.0
2019-07-19 09:30:00,21.1,21.33,21.09,21.19,156803.0,17.9787,18.1747,17.9702,18.0554,156803.0
2019-07-19 10:00:00,21.19,21.29,21.11,21.28,81789.0,18.0554,18.1406,17.9873,18.1321,81789.0
2019-07-19 10:30:00,21.28,21.3,21.1,21.14,130552.0,18.1321,18.1492,17.9787,18.0128,130552.0
2019-07-19 11:00:00,21.14,21.2,21.12,21.14,71529.0,18.0128,18.064,17.9958,18.0128,71529.0
2019-07-19 11:30:00,21.14,21.19,21.08,21.13,106802.0,18.0128,18.0554,17.9617,18.0043,106802.0
2019-07-19 12:00:00,21.13,21.21,21.09,21.19,85237.0,18.0043,18.0725,17.9702,18.0554,85237.0
2019-07-19 12:30:00,21.19,21.23,21.15,21.22,85467.0,18.0554,18.0895,18.0213,18.081,85467.0
2019-07-19 13:00:00,21.22,21.33,21.18,21.32,70258.0,18.081,18.1747,18.0469,18.1662,70258.0
2019-07-19 13:30:00,21.31,21.43,21.3,21.35,155482.0,18.1577,18.2599,18.1492,18.1918,155482.0
2019-07-19 14:00:00,21.33,21.34,21.19,21.21,61629.0,18.1747,18.1832,18.0554,18.0725,61629.0
2019-07-19 14:30:00,21.21,21.23,21.14,21.22,56174.0,18.0725,18.0895,18.0128,18.081,56174.0
2019-07-19 15:00:00,21.22,21.23,21.14,21.21,62239.0,18.081,18.0895,18.0128,18.0725,62239.0
2019-07-19 15:30:00,21.21,21.26,21.14,21.15,313176.0,18.0725,18.1151,18.0128,18.0213,313176.0
2019-07-22 09:30:00,21.11,21.22,21.03,21.04,134671.0,17.9873,18.081,17.9191,17.9276,134671.0
2019-07-22 10:00:00,21.03,21.04,20.88,20.92,204265.0,17.9191,17.9276,17.7913,17.8254,204265.0
2019-07-22 10:30:00,20.92,20.95,20.72,20.87,79275.0,17.8254,17.8509,17.655,17.7828,79275.0
2019-07-22 11:00:00,20.87,21.01,20.84,20.97,83878.0,17.7828,17.9021,17.7572,17.868,83878.0
2019-07-22 11:30:00,20.96,21.07,20.93,21.02,81516.0,17.8595,17.9532,17.8339,17.9106,81516.0
2019-07-22 12:00:00,21.0,21.02,20.93,20.93,82301.0,17.8935,17.9106,17.8339,17.8339,82301.0
2019-07-22 12:30:00,20.94,20.96,20.82,20.91,66662.0,17.8424,17.8595,17.7402,17.8169,66662.0
2019-07-22 13:00:00,20.91,20.96,20.84,20.86,27918.0,17.8169,17.8595,17.7572,17.7742,27918.0
2019-07-22 13:30:00,20.86,20.89,20.72,20.73,53867.0,17.7742,17.7998,17.655,17.6635,53867.0
2019-07-22 14:00:00,20.74,20.83,20.7,20.76,65258.0,17.672,17.7487,17.6379,17.689,65258.0
2019-07-22 14:30:00,20.76,20.77,20.68,20.7,54873.0,17.689,17.6976,17.6209,17.6379,54873.0
2019-07-22 15:00:00,20.7,20.88,20.69,20.88,83077.0,17.6379,17.7913,17.6294,17.7913,83077.0
2019-07-22 15:30:00,20.89,20.91,20.79,20.85,367123.0,17.7998,17.8169,17.7146,17.7657,367123.0
2019-07-23 09:30:00,21.05,21.7,21.02,21.57,182254.0,17.9361,18.49,17.9106,18.3792,182254.0
2019-07-23 10:00:00,21.58,21.59,21.33,21.55,161383.0,18.3877,18.3963,18.1747,18.3622,161383.0
2019-07-23 10:30:00,21.55,21.6,21.37,21.39,76483.0,18.3622,18.4048,18.2088,18.2258,76483.0
2019-07-23 11:00:00,21.39,21.47,21.27,21.44,83686.0,18.2258,18.294,18.1236,18.2684,83686.0
2019-07-23 11:30:00,21.45,21.51,21.39,21.48,122469.0,18.277,18.3281,18.2258,18.3025,122469.0
2019-07-23 12:00:00,21.47,21.55,21.38,21.42,50151.0,18.294,18.3622,18.2173,18.2514,50151.0
2019-07-23 12:30:00,21.43,21.52,21.4,21.43,92526.0,18.2599,18.3366,18.2344,18.2599,92526.0
2019-07-23 13:00:00,21.43,21.49,21.38,21.38,44648.0,18.2599,18.3111,18.2173,18.2173,44648.0
2019-07-23 13:30:00,21.38,21.49,21.37,21.49,46772.0,18.2173,18.3111,18.2088,18.3111,46772.0
2019-07-23 14:00:00,21.5,21.5,21.42,21.46,31090.0,18.3196,18.3196,18.2514,18.2855,31090.0
2019-07-23 14:30:00,21.46,21.5,21.44,21.44,101833.0,18.2855,18.3196,18.2684,18.2684,101833.0
2019-07-23 15:00:00,21.44,21.51,21.44,21.47,40570.0,18.2684,18.3281,18.2684,18.294,40570.0
2019-07-23 15:30:00,21.47,21.54,21.46,21.51,223176.0,18.294,18.3537,18.2855,18.3281,223176.0
2019-07-24 09:30:00,21.38,21.92,21.38,21.7,169374.0,18.2173,18.6774,18.2173,18.49,169374.0
2019-07-24 10:00:00,21.7,21.74,21.58,21.71,178177.0,18.49,18.5241,18.3877,18.4985,178177.0
2019-07-24 10:30:00,21.72,21.75,21.47,21.59,104913.0,18.507,18.5326,18.294,18.3963,104913.0
2019-07-24 11:00:00,21.59,21.79,21.54,21.77,145074.0,18.3963,18.5667,18.3537,18.5496,145074.0
2019-07-24 11:30:00,21.77,21.9,21.76,21.79,153431.0,18.5496,18.6604,18.5411,18.5667,153431.0
2019-07-24 12:00:00,21.8,21.86,21.78,21.8,58810.0,18.5752,18.6263,18.5582,18.5752,58810.0
2019-07-24 12:30:00,21.81,21.91,21.8,21.9,52952.0,18.5837,18.6689,18.5752,18.6604,52952.0
2019-07-24 13:00:00,21.89,21.9,21.82,21.9,44465.0,18.6519,18.6604,18.5922,18.6604,44465.0
2019-07-24 13:30:00,21.91,21.91,21.79,21.8,51866.0,18.6689,18.6689,18.5667,18.5752,51866.0
2019-07-24 14:00:00,21.81,21.83,21.74,21.75,69299.0,18.5837,18.6008,18.5241,18.5326,69299.0
2019-07-24 14:30:00,21.75,21.8,21.71,21.79,67060.0,18.5326,18.5752,18.4985,18.5667,67060.0
2019-07-24 15:00:00,21.79,21.82,21.75,21.8,77901.0,18.5667,18.5922,18.5326,18.5752,77901.0
2019-07-24 15:30:00,21.8,21.81,21.76,21.78,219675.0,18.5752,18.5837,18.5411,18.5582,219675.0
2019-07-25 09:30:00,21.67,21.67,21.23,21.45,138452.0,18.4644,18.4644,18.0895,18.277,138452.0
2019-07-25 10:00:00,21.48,21.58,21.4,21.48,73088.0,18.3025,18.3877,18.2344,18.3025,73088.0
2019-07-25 10:30:00,21.48,21.51,21.39,21.4,71936.0,18.3025,18.3281,18.2258,18.2344,71936.0
2019-07-25 11:00:00,21.4,21.58,21.37,21.4,104528.0,18.2344,18.3877,18.2088,18.2344,104528.0
2019-07-25 11:30:00,21.39,21.43,21.35,21.37,42285.0,18.2258,18.2599,18.1918,18.2088,42285.0
2019-07-25 12:00:00,21.37,21.45,21.31,21.44,58291.0,18.2088,18.277,18.1577,18.2684,58291.0
2019-07-25 12:30:00,21.44,21.47,21.31,21.37,59159.0,18.2684,18.294,18.1577,18.2088,59159.0
2019-07-25 13:00:00,21.37,21.37,21.24,21.33,78825.0,18.2088,18.2088,18.098,18.1747,78825.0
2019-07-25 13:30:00,21.34,21.41,21.31,21.32,45166.0,18.1832,18.2429,18.1577,18.1662,45166.0
2019-07-25 14:00:00,21.32,21.46,21.31,21.46,72250.0,18.1662,18.2855,18.1577,18.2855,72250.0
2019-07-25 14:30:00,21.46,21.46,21.25,21.25,92672.0,18.2855,18.2855,18.1066,18.1066,92672.0
2019-07-25 15:00:00,21.26,21.4,21.23,21.39,93602.0,18.1151,18.2344,18.0895,18.2258,93602.0
2019-07-25 15:30:00,21.39,21.48,21.37,21.4,231084.0,18.2258,18.3025,18.2088,18.2344,231084.0
2019-07-26 09:30:00,21.48,21.7,21.21,21.67,159923.0,18.3025,18.49,18.0725,18.4644,159923.0
2019-07-26 10:00:00,21.66,21.69,21.51,21.53,94449.0,18.4559,18.4815,18.3281,18.3451,94449.0
2019-07-26 10:30:00,21.54,21.67,21.52,21.64,52466.0,18.3537,18.4644,18.3366,18.4389,52466.0
2019-07-26 11:00:00,21.64,21.64,21.54,21.57,71216.0,18.4389,18.4389,18.3537,18.3792,71216.0
2019-07-26 11:30:00,21.57,21.59,21.5,21.54,38212.0,18.3792,18.3963,18.3196,18.3537,38212.0
2019-07-26 12:00:00,21.55,21.6,21.39,21.47,102783.0,18.3622,18.4048,18.2258,18.294,102783.0
2019-07-26 12:30:00,21.47,21.53,21.42,21.43,67585.0,18.294,18.3451,18.2514,18.2599,67585.0
2019-07-26 13:00:00,21.43,21.46,21.37,21.39,62602.0,18.2599,18.2855,18.2088,18.2258,62602.0
2019-07-26 13:30:00,21.39,21.59,21.37,21.57,83824.0,18.2258,18.3963,18.2088,18.3792,83824.0
2019-07-26 14:00:00,21.56,21.61,21.53,21.59,55769.0,18.3707,18.4133,18.3451,18.3963,55769.0
2019-07-26 14:30:00,21.59,21.64,21.58,21.59,90110.0,18.3963,18.4389,18.3877,18.3963,90110.0
2019-07-26 15:00:00,21.6,21.61,21.53,21.54,90976.0,18.4048,18.4133,18.3451,18.3537,90976.0
2019-07-26 15:30:00,21.53,21.57,21.33,21.35,420030.0,18.3451,18.3792,18.1747,18.1918,420030.0
2019-07-29 09:30:00,21.24,21.35,20.54,20.65,287173.0,18.098,18.1918,17.5016,17.5953,287173.0
2019-07-29 10:00:00,20.64,20.65,20.15,20.29,401585.0,17.5868,17.5953,17.1693,17.2886,401585.0
2019-07-29 10:30:00,20.28,20.68,20.19,20.67,149713.0,17.28,17.6209,17.2034,17.6124,149713.0
2019-07-29 11:00:00,20.67,20.67,20.52,20.6,109370.0,17.6124,17.6124,17.4845,17.5527,109370.0
2019-07-29 11:30:00,20.61,20.65,20.49,20.57,152480.0,17.5612,17.5953,17.459,17.5271,152480.0
2019-07-29 12:00:00,20.57,20.61,20.5,20.59,79057.0,17.5271,17.5612,17.4675,17.5442,79057.0
2019-07-29 12:30:00,20.58,20.63,20.56,20.58,68824.0,17.5357,17.5783,17.5186,17.5357,68824.0
2019-07-29 13:00:00,20.59,20.62,20.47,20.47,77880.0,17.5442,17.5697,17.4419,17.4419,77880.0
2019-07-29 13:30:00,20.47,20.48,20.36,20.46,69912.0,17.4419,17.4505,17.3482,17.4334,69912.0
2019-07-29 14:00:00,20.46,20.5,20.41,20.45,63372.0,17.4334,17.4675,17.3908,17.4249,63372.0
2019-07-29 14:30:00,20.45,20.49,20.42,20.46,69353.0,17.4249,17.459,17.3993,17.4334,69353.0
2019-07-29 15:00:00,20.47,20.5,20.38,20.39,93535.0,17.4419,17.4675,17.3653,17.3738,93535.0
2019-07-29 15:30:00,20.39,20.47,20.28,20.42,1006398.0,17.3738,17.4419,17.28,17.3993,1006398.0
2019-07-30 09:30:00,20.24,20.38,20.02,20.16,275060.0,17.246,17.3653,17.0585,17.1778,275060.0
2019-07-30 10:00:00,20.17,20.35,20.12,20.19,318756.0,17.1863,17.3397,17.1437,17.2034,318756.0
2019-07-30 10:30:00,20.19,20.29,20.09,20.16,248721.0,17.2034,17.2886,17.1182,17.1778,248721.0
2019-07-30 11:00:00,20.16,20.37,20.11,20.3,156756.0,17.1778,17.3567,17.1352,17.2971,156756.0
2019-07-30 11:30:00,20.3,20.49,20.3,20.44,152419.0,17.2971,17.459,17.2971,17.4164,152419.0
2019-07-30 12:00:00,20.43,20.52,20.36,20.52,102392.0,17.4079,17.4845,17.3482,17.4845,102392.0
2019-07-30 12:30:00,20.51,20.63,20.49,20.59,104554.0,17.476,17.5783,17.459,17.5442,104554.0
2019-07-30 13:00:00,20.59,20.66,20.58,20.6,79829.0,17.5442,17.6038,17.5357,17.5527,79829.0
2019-07-30 13:30:00,20.59,20.66,20.56,20.64,83218.0,17.5442,17.6038,17.5186,17.5868,83218.0
2019-07-30 14:00:00,20.64,20.69,20.61,20.65,112686.0,17.5868,17.6294,17.5612,17.5953,112686.0
2019-07-30 14:30:00,20.66,20.7,20.62,20.69,137721.0,17.6038,17.6379,17.5697,17.6294,137721.0
2019-07-30 15:00:00,20.69,20.76,20.6,20.69,213695.0,17.6294,17.689,17.5527,17.6294,213695.0
2019-07-30 15:30:00,20.68,20.73,20.54,20.64,420756.0,17.6209,17.6635,17.5016,17.5868,420756.0
2019-07-31 09:30:00,20.57,20.76,20.4,20.58,82475.0,17.5271,17.689,17.3823,17.5357,82475.0
2019-07-31 10:00:00,20.58,20.66,20.45,20.46,79396.0,17.5357,17.6038,17.4249,17.4334,79396.0
2019-07-31 10:30:00,20.47,20.51,20.23,20.32,186221.0,17.4419,17.476,17.2374,17.3141,186221.0
2019-07-31 11:00:00,20.32,20.47,20.26,20.44,113877.0,17.3141,17.4419,17.263,17.4164,113877.0
2019-07-31 11:30:00,20.45,20.67,20.44,20.5,127978.0,17.4249,17.6124,17.4164,17.4675,127978.0
2019-07-31 12:00:00,20.5,20.53,20.41,20.52,89983.0,17.4675,17.4931,17.3908,17.4845,89983.0
2019-07-31 12:30:00,20.52,20.57,20.48,20.55,68957.0,17.4845,17.5271,17.4505,17.5101,68957.0
2019-07-31 13:00:00,20.55,20.68,20.54,20.65,103825.0,17.5101,17.6209,17.5016,17.5953,103825.0
2019-07-31 13:30:00,20.66,20.74,20.45,20.48,171370.0,17.6038,17.672,17.4249,17.4505,171370.0
2019-07-31 14:00:00,20.46,20.5,20.31,20.49,182875.0,17.4334,17.4675,17.3056,17.459,182875.0
2019-07-31 14:30:00,20.49,20.5,20.0,20.16,224000.0,17.459,17.4675,17.0415,17.1778,224000.0
2019-07-31 15:00:00,20.13,20.33,20.07,20.28,185229.0,17.1522,17.3226,17.1011,17.28,185229.0
2019-07-31 15:30:00,20.28,20.28,20.03,20.04,567943.0,17.28,17.28,17.067,17.0755,567943.0
2019-08-01 09:30:00,20.01,20.04,19.01,19.54,1135196.0,17.05,17.0755,16.1979,16.6495,1135196.0
2019-08-01 10:00:00,19.54,19.8,19.3,19.71,555769.0,16.6495,16.871,16.445,16.7944,555769.0
2019-08-01 10:30:00,19.7,20.19,19.66,20.17,613680.0,16.7858,17.2034,16.7518,17.1863,613680.0
2019-08-01 11:00:00,20.17,20.23,19.92,20.01,203123.0,17.1863,17.2374,16.9733,17.05,203123.0
2019-08-01 11:30:00,20.01,20.16,19.96,20.08,109457.0,17.05,17.1778,17.0074,17.1096,109457.0
2019-08-01 12:00:00,20.07,20.12,19.82,19.88,188949.0,17.1011,17.1437,16.8881,16.9392,188949.0
2019-08-01 12:30:00,19.91,20.0,19.83,19.92,130775.0,16.9648,17.0415,16.8966,16.9733,130775.0
2019-08-01 13:00:00,19.92,19.93,19.74,19.77,170201.0,16.9733,16.9818,16.8199,16.8455,170201.0
2019-08-01 13:30:00,19.76,19.82,19.35,19.43,293780.0,16.837,16.8881,16.4876,16.5558,293780.0
2019-08-01 14:00:00,19.46,19.48,19.23,19.27,138972.0,16.5813,16.5984,16.3854,16.4195,138972.0
2019-08-01 14:30:00,19.27,19.32,19.14,19.2,236074.0,16.4195,16.4621,16.3087,16.3598,236074.0
2019-08-01 15:00:00,19.2,19.23,19.05,19.12,200351.0,16.3598,16.3854,16.232,16.2916,200351.0
2019-08-01 15:30:00,19.12,19.24,19.05,19.09,532618.0,16.2916,16.3939,16.232,16.2661,532618.0
2019-08-02 09:30:00,19.01,19.25,18.67,18.87,244881.0,16.1979,16.4024,15.9082,16.0786,244881.0
2019-08-02 10:00:00,18.86,18.87,18.67,18.71,155084.0,16.0701,16.0786,15.9082,15.9423,155084.0
2019-08-02 10:30:00,18.71,18.71,18.34,18.41,264562.0,15.9423,15.9423,15.627,15.6867,264562.0
2019-08-02 11:00:00,18.4,18.93,18.39,18.93,207068.0,15.6781,16.1297,15.6696,16.1297,207068.0
2019-08-02 11:30:00,18.92,18.94,18.55,18.69,268375.0,16.1212,16.1383,15.806,15.9252,268375.0
2019-08-02 12:00:00,18.68,18.81,18.64,18.75,92213.0,15.9167,16.0275,15.8826,15.9764,92213.0
2019-08-02 12:30:00,18.75,18.75,18.56,18.61,69408.0,15.9764,15.9764,15.8145,15.8571,69408.0
2019-08-02 13:00:00,18.61,18.65,18.56,18.59,107376.0,15.8571,15.8912,15.8145,15.84,107376.0
2019-08-02 13:30:00,18.59,18.68,18.5,18.51,97654.0,15.84,15.9167,15.7634,15.7719,97654.0
2019-08-02 14:00:00,18.5,18.59,18.46,18.57,112620.0,15.7634,15.84,15.7293,15.823,112620.0
2019-08-02 14:30:00,18.57,18.68,18.55,18.64,98283.0,15.823,15.9167,15.806,15.8826,98283.0
2019-08-02 15:00:00,18.63,18.64,18.49,18.55,104795.0,15.8741,15.8826,15.7548,15.806,104795.0
2019-08-02 15:30:00,18.55,18.57,18.45,18.47,382543.0,15.806,15.823,15.7208,15.7378,382543.0
2019-08-05 09:30:00,18.6,18.63,18.02,18.02,363874.0,15.8486,15.8741,15.3544,15.3544,363874.0
2019-08-05 10:00:00,18.02,18.07,17.8,17.84,377564.0,15.3544,15.397,15.1669,15.201,377564.0
2019-08-05 10:30:00,17.84,17.9,17.76,17.88,198931.0,15.201,15.2521,15.1328,15.2351,198931.0
2019-08-05 11:00:00,17.88,18.14,17.85,18.11,149762.0,15.2351,15.4566,15.2095,15.431,149762.0
2019-08-05 11:30:00,18.11,18.28,18.07,18.19,161692.0,15.431,15.5759,15.397,15.4992,161692.0
2019-08-05 12:00:00,18.17,18.21,18.04,18.07,187585.0,15.4822,15.5163,15.3714,15.397,187585.0
2019-08-05 12:30:00,18.07,18.16,18.01,18.05,324675.0,15.397,15.4736,15.3458,15.3799,324675.0
2019-08-05 13:00:00,18.05,18.23,18.03,18.14,238092.0,15.3799,15.5333,15.3629,15.4566,238092.0
2019-08-05 13:30:00,18.14,18.22,18.01,18.04,108653.0,15.4566,15.5248,15.3458,15.3714,108653.0
2019-08-05 14:00:00,18.04,18.1,18.01,18.01,83278.0,15.3714,15.4225,15.3458,15.3458,83278.0
2019-08-05 14:30:00,18.02,18.19,17.98,18.13,114666.0,15.3544,15.4992,15.3203,15.4481,114666.0
2019-08-05 15:00:00,18.13,18.22,18.04,18.19,169616.0,15.4481,15.5248,15.3714,15.4992,169616.0
2019-08-05 15:30:00,18.19,18.3,18.14,18.15,529268.0,15.4992,15.5929,15.4566,15.4651,529268.0
2019-08-06 09:30:00,18.27,18.54,17.96,18.04,237086.0,15.5674,15.7974,15.3032,15.3714,237086.0
2019-08-06 10:00:00,18.04,18.1,17.73,17.91,257022.0,15.3714,15.4225,15.1073,15.2606,257022.0
2019-08-06 10:30:00,17.91,18.12,17.86,17.99,140179.0,15.2606,15.4396,15.218,15.3288,140179.0
2019-08-06 11:00:00,17.98,18.0,17.8,17.91,104534.0,15.3203,15.3373,15.1669,15.2606,104534.0
2019-08-06 11:30:00,17.89,17.98,17.84,17.98,107858.0,15.2436,15.3203,15.201,15.3203,107858.0
2019-08-06 12:00:00,17.98,17.98,17.84,17.85,104281.0,15.3203,15.3203,15.201,15.2095,104281.0
2019-08-06 12:30:00,17.86,17.96,17.84,17.94,73909.0,15.218,15.3032,15.201,15.2862,73909.0
2019-08-06 13:00:00,17.94,18.05,17.92,17.95,165411.0,15.2862,15.3799,15.2692,15.2947,165411.0
2019-08-06 13:30:00,17.95,18.02,17.91,18.0,129451.0,15.2947,15.3544,15.2606,15.3373,129451.0
2019-08-06 14:00:00,18.0,18.21,17.95,18.16,97009.0,15.3373,15.5163,15.2947,15.4736,97009.0
2019-08-06 14:30:00,18.17,18.27,18.14,18.26,96690.0,15.4822,15.5674,15.4566,15.5589,96690.0
2019-08-06 15:00:00,18.26,18.37,18.22,18.27,104600.0,15.5589,15.6526,15.5248,15.5674,104600.0
2019-08-06 15:30:00,18.27,18.41,18.26,18.3,338974.0,15.5674,15.6867,15.5589,15.5929,338974.0
2019-08-07 09:30:00,17.95,18.19,17.58,17.66,283734.0,15.2947,15.4992,14.9794,15.0476,283734.0
2019-08-07 10:00:00,17.66,17.89,17.59,17.77,163921.0,15.0476,15.2436,14.988,15.1413,163921.0
2019-08-07 10:30:00,17.77,17.89,17.71,17.71,151299.0,15.1413,15.2436,15.0902,15.0902,151299.0
2019-08-07 11:00:00,17.71,17.81,17.66,17.76,119357.0,15.0902,15.1754,15.0476,15.1328,119357.0
2019-08-07 11:30:00,17.76,17.89,17.74,17.82,117491.0,15.1328,15.2436,15.1158,15.1839,117491.0
2019-08-07 12:00:00,17.82,17.92,17.81,17.87,71647.0,15.1839,15.2692,15.1754,15.2265,71647.0
2019-08-07 12:30:00,17.87,18.01,17.86,17.92,111882.0,15.2265,15.3458,15.218,15.2692,111882.0
2019-08-07 13:00:00,17.93,17.97,17.86,17.89,72919.0,15.2777,15.3118,15.218,15.2436,72919.0
2019-08-07 13:30:00,17.89,18.05,17.89,17.96,75592.0,15.2436,15.3799,15.2436,15.3032,75592.0
2019-08-07 14:00:00,17.96,18.04,17.93,17.98,84035.0,15.3032,15.3714,15.2777,15.3203,84035.0
2019-08-07 14:30:00,17.99,18.1,17.99,18.05,84052.0,15.3288,15.4225,15.3288,15.3799,84052.0
2019-08-07 15:00:00,18.04,18.07,17.94,18.07,141858.0,15.3714,15.397,15.2862,15.397,141858.0
2019-08-07 15:30:00,18.07,18.2,18.05,18.13,371570.0,15.397,15.5077,15.3799,15.4481,371570.0
2019-08-08 09:30:00,18.22,18.53,18.22,18.46,174548.0,15.6989,15.966,15.6989,15.9057,174548.0
2019-08-08 10:00:00,18.44,18.54,18.23,18.23,207420.0,15.8885,15.9746,15.7075,15.7075,207420.0
2019-08-08 10:30:00,18.23,18.42,18.19,18.37,214738.0,15.7075,15.8712,15.6731,15.8282,214738.0
2019-08-08 11:00:00,18.38,18.39,18.14,18.23,255289.0,15.8368,15.8454,15.63,15.7075,255289.0
2019-08-08 11:30:00,18.23,18.3,18.2,18.26,117881.0,15.7075,15.7678,15.6817,15.7334,117881.0
2019-08-08 12:00:00,18.26,18.27,18.15,18.23,279643.0,15.7334,15.742,15.6386,15.7075,279643.0
2019-08-08 12:30:00,18.23,18.28,18.15,18.21,192380.0,15.7075,15.7506,15.6386,15.6903,192380.0
2019-08-08 13:00:00,18.22,18.26,18.09,18.11,78316.0,15.6989,15.7334,15.5869,15.6041,78316.0
2019-08-08 13:30:00,18.11,18.13,18.03,18.04,97418.0,15.6041,15.6214,15.5352,15.5438,97418.0
2019-08-08 14:00:00,18.04,18.12,18.0,18.07,123227.0,15.5438,15.6128,15.5094,15.5697,123227.0
2019-08-08 14:30:00,18.07,18.11,17.97,18.01,154903.0,15.5697,15.6041,15.4835,15.518,154903.0
2019-08-08 15:00:00,18.01,18.06,17.87,17.89,305282.0,15.518,15.5611,15.3973,15.4146,305282.0
2019-08-08 15:30:00,17.88,17.97,17.8,17.83,755909.0,15.406,15.4835,15.337,15.3629,755909.0
2019-08-09 09:30:00,17.8,17.89,17.65,17.72,241088.0,15.337,15.4146,15.2078,15.2681,241088.0
2019-08-09 10:00:00,17.73,17.85,17.59,17.66,352453.0,15.2767,15.3801,15.1561,15.2164,352453.0
2019-08-09 10:30:00,17.65,17.86,17.57,17.62,568189.0,15.2078,15.3887,15.1389,15.1819,568189.0
2019-08-09 11:00:00,17.61,17.77,17.58,17.64,137921.0,15.1733,15.3112,15.1475,15.1992,137921.0
2019-08-09 11:30:00,17.65,17.75,17.59,17.61,150649.0,15.2078,15.2939,15.1561,15.1733,150649.0
2019-08-09 12:00:00,17.61,17.67,17.58,17.64,115480.0,15.1733,15.225,15.1475,15.1992,115480.0
2019-08-09 12:30:00,17.64,17.69,17.58,17.61,205029.0,15.1992,15.2423,15.1475,15.1733,205029.0
2019-08-09 13:00:00,17.6,17.84,17.6,17.82,102073.0,15.1647,15.3715,15.1647,15.3543,102073.0
2019-08-09 13:30:00,17.82,17.85,17.73,17.73,93127.0,15.3543,15.3801,15.2767,15.2767,93127.0
2019-08-09 14:00:00,17.73,17.78,17.71,17.71,91670.0,15.2767,15.3198,15.2595,15.2595,91670.0
2019-08-09 14:30:00,17.71,17.76,17.65,17.68,114588.0,15.2595,15.3026,15.2078,15.2336,114588.0
2019-08-09 15:00:00,17.68,17.83,17.68,17.76,161067.0,15.2336,15.3629,15.2336,15.3026,161067.0
2019-08-09 15:30:00,17.76,17.87,17.63,17.67,575066.0,15.3026,15.3973,15.1906,15.225,575066.0
2019-08-12 09:30:00,17.6,17.65,17.03,17.14,244497.0,15.1647,15.2078,14.6736,14.7684,244497.0
2019-08-12 10:00:00,17.15,17.24,16.99,17.17,170657.0,14.777,14.8545,14.6391,14.7942,170657.0
2019-08-12 10:30:00,17.17,17.25,17.08,17.2,103510.0,14.7942,14.8631,14.7167,14.8201,103510.0
2019-08-12 11:00:00,17.2,17.22,17.07,17.14,99916.0,14.8201,14.8373,14.708,14.7684,99916.0
2019-08-12 11:30:00,17.13,17.17,17.05,17.1,95094.0,14.7597,14.7942,14.6908,14.7339,95094.0
2019-08-12 12:00:00,17.1,17.11,16.92,16.95,139898.0,14.7339,14.7425,14.5788,14.6046,139898.0
2019-08-12 12:30:00,16.95,16.99,16.88,16.94,111879.0,14.6046,14.6391,14.5443,14.596,111879.0
2019-08-12 13:00:00,16.95,16.98,16.89,16.92,89133.0,14.6046,14.6305,14.5529,14.5788,89133.0
2019-08-12 13:30:00,16.93,16.98,16.91,16.93,72435.0,14.5874,14.6305,14.5702,14.5874,72435.0
2019-08-12 14:00:00,16.93,17.02,16.91,16.98,82547.0,14.5874,14.665,14.5702,14.6305,82547.0
2019-08-12 14:30:00,16.97,16.98,16.83,16.87,141249.0,14.6219,14.6305,14.5012,14.5357,141249.0
2019-08-12 15:00:00,16.87,16.93,16.85,16.91,81182.0,14.5357,14.5874,14.5185,14.5702,81182.0
2019-08-12 15:30:00,16.91,17.03,16.85,16.88,123226.0,14.5702,14.6736,14.5185,14.5443,123226.0
2019-08-13 09:30:00,16.8,17.39,16.61,17.31,175101.0,14.4754,14.9838,14.3117,14.9148,175101.0
2019-08-13 10:00:00,17.31,17.52,17.22,17.45,217363.0,14.9148,15.0958,14.8373,15.0355,217363.0
2019-08-13 10:30:00,17.44,17.54,17.42,17.43,128030.0,15.0268,15.113,15.0096,15.0182,128030.0
2019-08-13 11:00:00,17.42,17.49,17.27,17.29,89897.0,15.0096,15.0699,14.8804,14.8976,89897.0
2019-08-13 11:30:00,17.29,17.39,17.27,17.38,55169.0,14.8976,14.9838,14.8804,14.9751,55169.0
2019-08-13 12:00:00,17.38,17.44,17.34,17.37,89979.0,14.9751,15.0268,14.9407,14.9665,89979.0
2019-08-13 12:30:00,17.37,17.38,17.23,17.26,52472.0,14.9665,14.9751,14.8459,14.8717,52472.0
2019-08-13 13:00:00,17.26,17.32,17.2,17.28,64376.0,14.8717,14.9234,14.8201,14.889,64376.0
2019-08-13 13:30:00,17.27,17.33,17.21,17.23,77654.0,14.8804,14.9321,14.8287,14.8459,77654.0
2019-08-13 14:00:00,17.23,17.27,17.19,17.25,82884.0,14.8459,14.8804,14.8114,14.8631,82884.0
2019-08-13 14:30:00,17.25,17.26,17.14,17.24,105383.0,14.8631,14.8717,14.7684,14.8545,105383.0
2019-08-13 15:00:00,17.25,17.41,17.24,17.41,142837.0,14.8631,15.001,14.8545,15.001,142837.0
2019-08-13 15:30:00,17.4,17.41,17.31,17.35,493557.0,14.9924,15.001,14.9148,14.9493,493557.0
2019-08-14 09:30:00,16.93,16.93,16.66,16.86,222281.0,14.5874,14.5874,14.3548,14.5271,222281.0
2019-08-14 10:00:00,16.88,16.9,16.69,16.9,172593.0,14.5443,14.5616,14.3806,14.5616,172593.0
2019-08-14 10:30:00,16.9,16.92,16.79,16.8,92701.0,14.5616,14.5788,14.4668,14.4754,92701.0
2019-08-14 11:00:00,16.8,16.87,16.67,16.82,89900.0,14.4754,14.5357,14.3634,14.4926,89900.0
2019-08-14 11:30:00,16.83,16.89,16.77,16.83,74773.0,14.5012,14.5529,14.4496,14.5012,74773.0
2019-08-14 12:00:00,16.82,16.85,16.74,16.77,76524.0,14.4926,14.5185,14.4237,14.4496,76524.0
2019-08-14 12:30:00,16.77,16.83,16.69,16.71,71039.0,14.4496,14.5012,14.3806,14.3979,71039.0
2019-08-14 13:00:00,16.71,16.93,16.67,16.92,226276.0,14.3979,14.5874,14.3634,14.5788,226276.0
2019-08-14 13:30:00,16.92,16.96,16.81,16.88,105654.0,14.5788,14.6133,14.484,14.5443,105654.0
2019-08-14 14:00:00,16.87,16.99,16.82,16.94,168273.0,14.5357,14.6391,14.4926,14.596,168273.0
2019-08-14 14:30:00,16.94,16.95,16.87,16.89,81394.0,14.596,14.6046,14.5357,14.5529,81394.0
2019-08-14 15:00:00,16.89,16.96,16.8,16.89,107537.0,14.5529,14.6133,14.4754,14.5529,107537.0
2019-08-14 15:30:00,16.89,16.95,16.79,16.82,425037.0,14.5529,14.6046,14.4668,14.4926,425037.0
2019-08-15 09:30:00,16.91,16.91,16.51,16.62,180108.0,14.5702,14.5702,14.2255,14.3203,180108.0
2019-08-15 10:00:00,16.62,16.64,16.48,16.51,134275.0,14.3203,14.3375,14.1997,14.2255,134275.0
2019-08-15 10:30:00,16.51,16.68,16.47,16.49,121195.0,14.2255,14.372,14.1911,14.2083,121195.0
2019-08-15 11:00:00,16.47,16.51,16.38,16.5,160907.0,14.1911,14.2255,14.1135,14.2169,160907.0
2019-08-15 11:30:00,16.51,16.54,16.39,16.48,147989.0,14.2255,14.2514,14.1221,14.1997,147989.0
2019-08-15 12:00:00,16.47,16.49,16.35,16.36,103244.0,14.1911,14.2083,14.0877,14.0963,103244.0
2019-08-15 12:30:00,16.36,16.37,16.23,16.31,145537.0,14.0963,14.1049,13.9843,14.0532,145537.0
2019-08-15 13:00:00,16.31,16.34,16.22,16.25,93721.0,14.0532,14.079,13.9757,14.0015,93721.0
2019-08-15 13:30:00,16.25,16.27,16.14,16.19,148579.0,14.0015,14.0187,13.9067,13.9498,148579.0
2019-08-15 14:00:00,16.18,16.36,16.17,16.32,138651.0,13.9412,14.0963,13.9326,14.0618,138651.0
2019-08-15 14:30:00,16.32,16.41,16.28,16.36,157225.0,14.0618,14.1394,14.0274,14.0963,157225.0
2019-08-15 15:00:00,16.37,16.46,16.34,16.35,165362.0,14.1049,14.1824,14.079,14.0877,165362.0
2019-08-15 15:30:00,16.34,16.37,16.28,16.3,328837.0,14.079,14.1049,14.0274,14.0446,328837.0
2019-08-16 09:30:00,16.34,16.62,16.34,16.42,194835.0,14.079,14.3203,14.079,14.148,194835.0
2019-08-16 10:00:00,16.43,16.47,16.3,16.39,171403.0,14.1566,14.1911,14.0446,14.1221,171403.0
2019-08-16 10:30:00,16.41,16.58,16.39,16.57,135390.0,14.1394,14.2858,14.1221,14.2772,135390.0
2019-08-16 11:00:00,16.57,16.65,16.52,16.65,86101.0,14.2772,14.3462,14.2341,14.3462,86101.0
2019-08-16 11:30:00,16.65,16.69,16.61,16.61,91304.0,14.3462,14.3806,14.3117,14.3117,91304.0
2019-08-16 12:00:00,16.62,16.68,16.54,16.62,92998.0,14.3203,14.372,14.2514,14.3203,92998.0
2019-08-16 12:30:00,16.62,16.7,16.6,16.64,76909.0,14.3203,14.3892,14.3031,14.3375,76909.0
2019-08-16 13:00:00,16.65,16.67,16.61,16.61,42784.0,14.3462,14.3634,14.3117,14.3117,42784.0
2019-08-16 13:30:00,16.62,16.62,16.53,16.55,70413.0,14.3203,14.3203,14.2428,14.26,70413.0
2019-08-16 14:00:00,16.55,16.63,16.53,16.57,61009.0,14.26,14.3289,14.2428,14.2772,61009.0
2019-08-16 14:30:00,16.57,16.6,16.5,16.55,74243.0,14.2772,14.3031,14.2169,14.26,74243.0
2019-08-16 15:00:00,16.55,16.57,16.45,16.47,108952.0,14.26,14.2772,14.1738,14.1911,108952.0
2019-08-16 15:30:00,16.46,16.52,16.44,16.48,415761.0,14.1824,14.2341,14.1652,14.1997,415761.0
2019-08-19 09:30:00,16.7,17.0,16.61,16.95,623981.0,14.3892,14.6477,14.3117,14.6046,623981.0
2019-08-19 10:00:00,16.95,16.97,16.72,16.89,351127.0,14.6046,14.6219,14.4065,14.5529,351127.0
2019-08-19 10:30:00,16.89,16.92,16.81,16.85,271461.0,14.5529,14.5788,14.484,14.5185,271461.0
2019-08-19 11:00:00,16.86,16.88,16.78,16.81,111500.0,14.5271,14.5443,14.4582,14.484,111500.0
2019-08-19 11:30:00,16.81,16.86,16.8,16.81,84161.0,14.484,14.5271,14.4754,14.484,84161.0
2019-08-19 12:00:00,16.8,16.87,16.8,16.83,78374.0,14.4754,14.5357,14.4754,14.5012,78374.0
2019-08-19 12:30:00,16.83,16.86,16.79,16.82,57119.0,14.5012,14.5271,14.4668,14.4926,57119.0
2019-08-19 13:00:00,16.8,16.85,16.78,16.84,85881.0,14.4754,14.5185,14.4582,14.5099,85881.0
2019-08-19 13:30:00,16.84,16.84,16.76,16.8,104867.0,14.5099,14.5099,14.4409,14.4754,104867.0
2019-08-19 14:00:00,16.79,16.8,16.76,16.79,62331.0,14.4668,14.4754,14.4409,14.4668,62331.0
2019-08-19 14:30:00,16.79,16.83,16.71,16.71,92035.0,14.4668,14.5012,14.3979,14.3979,92035.0
2019-08-19 15:00:00,16.72,16.79,16.63,16.78,169093.0,14.4065,14.4668,14.3289,14.4582,169093.0
2019-08-19 15:30:00,16.79,16.81,16.73,16.73,567475.0,14.4668,14.484,14.4151,14.4151,567475.0
2019-08-20 09:30:00,16.61,16.72,16.34,16.53,218656.0,14.3117,14.4065,14.079,14.2428,218656.0
2019-08-20 10:00:00,16.53,16.65,16.49,16.57,288668.0,14.2428,14.3462,14.2083,14.2772,288668.0
2019-08-20 10:30:00,16.58,16.73,16.51,16.72,138068.0,14.2858,14.4151,14.2255,14.4065,138068.0
2019-08-20 11:00:00,16.73,16.73,16.59,16.62,106965.0,14.4151,14.4151,14.2945,14.3203,106965.0
2019-08-20 11:30:00,16.62,16.62,16.52,16.58,100902.0,14.3203,14.3203,14.2341,14.2858,100902.0
2019-08-20 12:00:00,16.59,16.65,16.55,16.57,60168.0,14.2945,14.3462,14.26,14.2772,60168.0
2019-08-20 12:30:00,16.56,16.6,16.51,16.58,56840.0,14.2686,14.3031,14.2255,14.2858,56840.0
2019-08-20 13:00:00,16.58,16.61,16.56,16.56,71217.0,14.2858,14.3117,14.2686,14.2686,71217.0
2019-08-20 13:30:00,16.56,16.58,16.49,16.58,70570.0,14.2686,14.2858,14.2083,14.2858,70570.0
2019-08-20 14:00:00,16.57,16.58,16.49,16.52,81083.0,14.2772,14.2858,14.2083,14.2341,81083.0
2019-08-20 14:30:00,16.52,16.56,16.48,16.52,103691.0,14.2341,14.2686,14.1997,14.2341,103691.0
2019-08-20 15:00:00,16.53,16.55,16.51,16.53,110089.0,14.2428,14.26,14.2255,14.2428,110089.0
2019-08-20 15:30:00,16.53,16.54,16.41,16.46,387808.0,14.2428,14.2514,14.1394,14.1824,387808.0
2019-08-21 09:30:00,16.62,16.83,16.59,16.67,98135.0,14.3203,14.5012,14.2945,14.3634,98135.0
2019-08-21 10:00:00,16.66,16.72,16.56,16.67,76943.0,14.3548,14.4065,14.2686,14.3634,76943.0
2019-08-21 10:30:00,16.66,16.7,16.46,16.49,106020.0,14.3548,14.3892,14.1824,14.2083,106020.0
2019-08-21 11:00:00,16.49,16.56,16.45,16.48,112752.0,14.2083,14.2686,14.1738,14.1997,112752.0
2019-08-21 11:30:00,16.46,16.64,16.46,16.6,99109.0,14.1824,14.3375,14.1824,14.3031,99109.0
2019-08-21 12:00:00,16.6,16.62,16.51,16.53,62091.0,14.3031,14.3203,14.2255,14.2428,62091.0
2019-08-21 12:30:00,16.52,16.53,16.43,16.46,174561.0,14.2341,14.2428,14.1566,14.1824,174561.0
2019-08-21 13:00:00,16.46,16.48,16.35,16.37,78780.0,14.1824,14.1997,14.0877,14.1049,78780.0
2019-08-21 13:30:00,16.37,16.38,16.28,16.35,144380.0,14.1049,14.1135,14.0274,14.0877,144380.0
2019-08-21 14:00:00,16.35,16.47,16.29,16.37,256631.0,14.0877,14.1911,14.036,14.1049,256631.0
2019-08-21 14:30:00,16.37,16.37,16.31,16.35,123307.0,14.1049,14.1049,14.0532,14.0877,123307.0
2019-08-21 15:00:00,16.35,16.37,16.3,16.32,162081.0,14.0877,14.1049,14.0446,14.0618,162081.0
2019-08-21 15:30:00,16.32,16.45,16.3,16.33,694505.0,14.0618,14.1738,14.0446,14.0704,694505.0
2019-08-22 09:30:00,16.33,16.6,16.31,16.51,186018.0,14.0704,14.3031,14.0532,14.2255,186018.0
2019-08-22 10:00:00,16.51,16.57,16.23,16.24,138194.0,14.2255,14.2772,13.9843,13.9929,138194.0
2019-08-22 10:30:00,16.24,16.25,16.07,16.14,204809.0,13.9929,14.0015,13.8464,13.9067,204809.0
2019-08-22 11:00:00,16.14,16.31,16.12,16.16,197542.0,13.9067,14.0532,13.8895,13.924,197542.0
2019-08-22 11:30:00,16.16,16.25,16.15,16.2,105650.0,13.924,14.0015,13.9153,13.9584,105650.0
2019-08-22 12:00:00,16.19,16.23,16.16,16.22,84126.0,13.9498,13.9843,13.924,13.9757,84126.0
2019-08-22 12:30:00,16.22,16.25,16.17,16.18,85652.0,13.9757,14.0015,13.9326,13.9412,85652.0
2019-08-22 13:00:00,16.18,16.24,16.17,16.21,84747.0,13.9412,13.9929,13.9326,13.967,84747.0
2019-08-22 13:30:00,16.22,16.29,16.21,16.27,90320.0,13.9757,14.036,13.967,14.0187,90320.0
2019-08-22 14:00:00,16.28,16.29,16.15,16.17,125877.0,14.0274,14.036,13.9153,13.9326,125877.0
2019-08-22 14:30:00,16.16,16.19,16.11,16.14,82643.0,13.924,13.9498,13.8809,13.9067,82643.0
2019-08-22 15:00:00,16.15,16.16,16.08,16.09,144651.0,13.9153,13.924,13.855,13.8636,144651.0
2019-08-22 15:30:00,16.1,16.19,16.08,16.11,399434.0,13.8723,13.9498,13.855,13.8809,399434.0
2019-08-23 09:30:00,15.96,15.98,15.67,15.94,345242.0,13.7516,13.7689,13.5018,13.7344,345242.0
2019-08-23 10:00:00,15.93,16.03,15.78,15.86,172905.0,13.7258,13.8119,13.5965,13.6655,172905.0
2019-08-23 10:30:00,15.87,16.0,15.81,15.92,197033.0,13.6741,13.7861,13.6224,13.7172,197033.0
2019-08-23 11:00:00,15.94,15.95,15.56,15.6,261245.0,13.7344,13.743,13.407,13.4414,261245.0
2019-08-23 11:30:00,15.6,15.62,15.46,15.53,283929.0,13.4414,13.4587,13.3208,13.3811,283929.0
2019-08-23 12:00:00,15.53,15.68,15.43,15.63,183979.0,13.3811,13.5104,13.295,13.4673,183979.0
2019-08-23 12:30:00,15.63,15.72,15.54,15.54,240413.0,13.4673,13.5448,13.3897,13.3897,240413.0
2019-08-23 13:00:00,15.53,15.6,15.47,15.51,161518.0,13.3811,13.4414,13.3294,13.3639,161518.0
2019-08-23 13:30:00,15.51,15.57,15.49,15.56,114088.0,13.3639,13.4156,13.3467,13.407,114088.0
2019-08-23 14:00:00,15.55,15.56,15.48,15.51,126389.0,13.3984,13.407,13.338,13.3639,126389.0
2019-08-23 14:30:00,15.51,15.56,15.45,15.5,147084.0,13.3639,13.407,13.3122,13.3553,147084.0
2019-08-23 15:00:00,15.51,15.58,15.45,15.54,205317.0,13.3639,13.4242,13.3122,13.3897,205317.0
2019-08-23 15:30:00,15.54,15.54,15.38,15.42,395684.0,13.3897,13.3897,13.2519,13.2863,395684.0
2019-08-26 09:30:00,15.59,15.71,15.4,15.46,162296.0,13.4328,13.5362,13.2691,13.3208,162296.0
2019-08-26 10:00:00,15.46,15.57,15.4,15.55,123953.0,13.3208,13.4156,13.2691,13.3984,123953.0
2019-08-26 10:30:00,15.56,15.6,15.49,15.52,74733.0,13.407,13.4414,13.3467,13.3725,74733.0
2019-08-26 11:00:00,15.52,15.63,15.52,15.6,85640.0,13.3725,13.4673,13.3725,13.4414,85640.0
2019-08-26 11:30:00,15.6,15.66,15.56,15.63,56868.0,13.4414,13.4931,13.407,13.4673,56868.0
2019-08-26 12:00:00,15.63,15.63,15.5,15.56,41484.0,13.4673,13.4673,13.3553,13.407,41484.0
2019-08-26 12:30:00,15.56,15.62,15.51,15.6,69770.0,13.407,13.4587,13.3639,13.4414,69770.0
2019-08-26 13:00:00,15.6,15.65,15.57,15.63,59400.0,13.4414,13.4845,13.4156,13.4673,59400.0
2019-08-26 13:30:00,15.63,15.66,15.53,15.57,133217.0,13.4673,13.4931,13.3811,13.4156,133217.0
2019-08-26 14:00:00,15.57,15.57,15.44,15.49,86086.0,13.4156,13.4156,13.3036,13.3467,86086.0
2019-08-26 14:30:00,15.5,15.56,15.43,15.48,78279.0,13.3553,13.407,13.295,13.338,78279.0
2019-08-26 15:00:00,15.48,15.51,15.45,15.46,171354.0,13.338,13.3639,13.3122,13.3208,171354.0
2019-08-26 15:30:00,15.47,15.53,15.44,15.52,281559.0,13.3294,13.3811,13.3036,13.3725,281559.0
2019-08-27 09:30:00,15.68,15.73,15.55,15.72,178256.0,13.5104,13.5535,13.3984,13.5448,178256.0
2019-08-27 10:00:00,15.73,15.85,15.62,15.78,402848.0,13.5535,13.6569,13.4587,13.5965,402848.0
2019-08-27 10:30:00,15.78,15.89,15.61,15.63,167008.0,13.5965,13.6913,13.4501,13.4673,167008.0
2019-08-27 11:00:00,15.62,15.68,15.58,15.59,91351.0,13.4587,13.5104,13.4242,13.4328,91351.0
2019-08-27 11:30:00,15.59,15.73,15.59,15.65,89339.0,13.4328,13.5535,13.4328,13.4845,89339.0
2019-08-27 12:00:00,15.65,15.66,15.54,15.57,95650.0,13.4845,13.4931,13.3897,13.4156,95650.0
2019-08-27 12:30:00,15.57,15.59,15.49,15.54,82207.0,13.4156,13.4328,13.3467,13.3897,82207.0
2019-08-27 13:00:00,15.54,15.6,15.51,15.6,65355.0,13.3897,13.4414,13.3639,13.4414,65355.0
2019-08-27 13:30:00,15.6,15.66,15.53,15.55,68654.0,13.4414,13.4931,13.3811,13.3984,68654.0
2019-08-27 14:00:00,15.55,15.56,15.46,15.5,79917.0,13.3984,13.407,13.3208,13.3553,79917.0
2019-08-27 14:30:00,15.49,15.59,15.48,15.54,72594.0,13.3467,13.4328,13.338,13.3897,72594.0
2019-08-27 15:00:00,15.55,15.59,15.44,15.52,90199.0,13.3984,13.4328,13.3036,13.3725,90199.0
2019-08-27 15:30:00,15.52,15.56,15.48,15.51,352550.0,13.3725,13.407,13.338,13.3639,352550.0
2019-08-28 09:30:00,15.52,15.9,15.45,15.85,206428.0,13.3725,13.6999,13.3122,13.6569,206428.0
2019-08-28 10:00:00,15.85,15.86,15.72,15.8,172764.0,13.6569,13.6655,13.5448,13.6138,172764.0
2019-08-28 10:30:00,15.81,16.03,15.81,16.02,110981.0,13.6224,13.8119,13.6224,13.8033,110981.0
2019-08-28 11:00:00,16.02,16.1,15.99,16.09,59806.0,13.8033,13.8723,13.7775,13.8636,59806.0
2019-08-28 11:30:00,16.08,16.14,16.04,16.08,103524.0,13.855,13.9067,13.8206,13.855,103524.0
2019-08-28 12:00:00,16.07,16.07,16.02,16.04,43990.0,13.8464,13.8464,13.8033,13.8206,43990.0
2019-08-28 12:30:00,16.05,16.14,16.04,16.06,72574.0,13.8292,13.9067,13.8206,13.8378,72574.0
2019-08-28 13:00:00,16.05,16.06,15.97,15.99,47097.0,13.8292,13.8378,13.7602,13.7775,47097.0
2019-08-28 13:30:00,15.99,16.02,15.96,16.02,82622.0,13.7775,13.8033,13.7516,13.8033,82622.0
2019-08-28 14:00:00,16.02,16.06,15.95,16.05,91455.0,13.8033,13.8378,13.743,13.8292,91455.0
2019-08-28 14:30:00,16.05,16.05,15.96,16.0,76426.0,13.8292,13.8292,13.7516,13.7861,76426.0
2019-08-28 15:00:00,16.0,16.0,15.9,15.9,87104.0,13.7861,13.7861,13.6999,13.6999,87104.0
2019-08-28 15:30:00,15.91,15.96,15.86,15.91,504534.0,13.7085,13.7516,13.6655,13.7085,504534.0
2019-08-29 09:30:00,16.16,16.73,16.16,16.6,297593.0,13.924,14.4151,13.924,14.3031,297593.0
2019-08-29 10:00:00,16.59,16.67,16.51,16.59,204219.0,14.2945,14.3634,14.2255,14.2945,204219.0
2019-08-29 10:30:00,16.59,16.59,16.43,16.56,150790.0,14.2945,14.2945,14.1566,14.2686,150790.0
2019-08-29 11:00:00,16.56,16.68,16.51,16.61,165988.0,14.2686,14.372,14.2255,14.3117,165988.0
2019-08-29 11:30:00,16.62,16.66,16.55,16.62,180434.0,14.3203,14.3548,14.26,14.3203,180434.0
2019-08-29 12:00:00,16.63,16.66,16.52,16.66,155557.0,14.3289,14.3548,14.2341,14.3548,155557.0
2019-08-29 12:30:00,16.66,16.7,16.6,16.61,189162.0,14.3548,14.3892,14.3031,14.3117,189162.0
2019-08-29 13:00:00,16.61,16.62,16.47,16.52,162013.0,14.3117,14.3203,14.1911,14.2341,162013.0
2019-08-29 13:30:00,16.52,16.54,16.44,16.49,119410.0,14.2341,14.2514,14.1652,14.2083,119410.0
2019-08-29 14:00:00,16.49,16.54,16.47,16.5,92666.0,14.2083,14.2514,14.1911,14.2169,92666.0
2019-08-29 14:30:00,16.51,16.59,16.48,16.59,146837.0,14.2255,14.2945,14.1997,14.2945,146837.0
2019-08-29 15:00:00,16.58,16.7,16.55,16.61,256319.0,14.2858,14.3892,14.26,14.3117,256319.0
2019-08-29 15:30:00,16.61,16.66,16.52,16.65,715630.0,14.3117,14.3548,14.2341,14.3462,715630.0
2019-08-30 09:30:00,16.81,17.04,16.8,16.92,230530.0,14.484,14.6822,14.4754,14.5788,230530.0
2019-08-30 10:00:00,16.92,17.09,16.86,16.98,178178.0,14.5788,14.7253,14.5271,14.6305,178178.0
2019-08-30 10:30:00,16.98,17.06,16.94,17.0,174270.0,14.6305,14.6994,14.596,14.6477,174270.0
2019-08-30 11:00:00,17.0,17.01,16.87,16.99,377156.0,14.6477,14.6563,14.5357,14.6391,377156.0
2019-08-30 11:30:00,16.98,17.0,16.9,16.98,80900.0,14.6305,14.6477,14.5616,14.6305,80900.0
2019-08-30 12:00:00,16.98,17.0,16.91,16.98,89490.0,14.6305,14.6477,14.5702,14.6305,89490.0
2019-08-30 12:30:00,16.97,17.05,16.94,17.04,99580.0,14.6219,14.6908,14.596,14.6822,99580.0
2019-08-30 13:00:00,17.05,17.05,16.98,17.02,97012.0,14.6908,14.6908,14.6305,14.665,97012.0
2019-08-30 13:30:00,17.02,17.03,16.95,17.0,98349.0,14.665,14.6736,14.6046,14.6477,98349.0
2019-08-30 14:00:00,17.0,17.04,16.99,17.0,108654.0,14.6477,14.6822,14.6391,14.6477,108654.0
2019-08-30 14:30:00,17.01,17.03,16.94,16.98,127083.0,14.6563,14.6736,14.596,14.6305,127083.0
2019-08-30 15:00:00,16.98,17.0,16.93,16.98,188611.0,14.6305,14.6477,14.5874,14.6305,188611.0
2019-08-30 15:30:00,16.98,17.0,16.92,16.99,638403.0,14.6305,14.6477,14.5788,14.6391,638403.0
2019-09-03 09:30:00,16.67,16.72,16.23,16.53,546836.0,14.3634,14.4065,13.9843,14.2428,546836.0
2019-09-03 10:00:00,16.51,16.51,16.2,16.41,392070.0,14.2255,14.2255,13.9584,14.1394,392070.0
2019-09-03 10:30:00,16.42,16.6,16.36,16.45,341469.0,14.148,14.3031,14.0963,14.1738,341469.0
2019-09-03 11:00:00,16.46,16.5,16.31,16.49,144011.0,14.1824,14.2169,14.0532,14.2083,144011.0
2019-09-03 11:30:00,16.5,16.57,16.43,16.48,148340.0,14.2169,14.2772,14.1566,14.1997,148340.0
2019-09-03 12:00:00,16.48,16.62,16.45,16.59,144356.0,14.1997,14.3203,14.1738,14.2945,144356.0
2019-09-03 12:30:00,16.59,16.59,16.41,16.49,126999.0,14.2945,14.2945,14.1394,14.2083,126999.0
2019-09-03 13:00:00,16.49,16.57,16.48,16.55,92910.0,14.2083,14.2772,14.1997,14.26,92910.0
2019-09-03 13:30:00,16.54,16.59,16.46,16.59,158848.0,14.2514,14.2945,14.1824,14.2945,158848.0
2019-09-03 14:00:00,16.58,16.62,16.49,16.52,134952.0,14.2858,14.3203,14.2083,14.2341,134952.0
2019-09-03 14:30:00,16.53,16.67,16.52,16.62,129925.0,14.2428,14.3634,14.2341,14.3203,129925.0
2019-09-03 15:00:00,16.62,16.64,16.54,16.57,125931.0,14.3203,14.3375,14.2514,14.2772,125931.0
2019-09-03 15:30:00,16.58,16.7,16.57,16.65,629442.0,14.2858,14.3892,14.2772,14.3462,629442.0
2019-09-04 09:30:00,16.93,17.13,16.91,17.03,223926.0,14.5874,14.7597,14.5702,14.6736,223926.0
2019-09-04 10:00:00,17.04,17.11,16.8,16.83,221594.0,14.6822,14.7425,14.4754,14.5012,221594.0
2019-09-04 10:30:00,16.82,16.85,16.68,16.69,91377.0,14.4926,14.5185,14.372,14.3806,91377.0
2019-09-04 11:00:00,16.7,16.71,16.63,16.64,65388.0,14.3892,14.3979,14.3289,14.3375,65388.0
2019-09-04 11:30:00,16.65,16.74,16.64,16.66,71783.0,14.3462,14.4237,14.3375,14.3548,71783.0
2019-09-04 12:00:00,16.66,16.7,16.61,16.7,51451.0,14.3548,14.3892,14.3117,14.3892,51451.0
2019-09-04 12:30:00,16.7,16.83,16.69,16.81,135587.0,14.3892,14.5012,14.3806,14.484,135587.0
2019-09-04 13:00:00,16.81,16.84,16.74,16.77,71877.0,14.484,14.5099,14.4237,14.4496,71877.0
2019-09-04 13:30:00,16.77,16.81,16.74,16.75,49697.0,14.4496,14.484,14.4237,14.4323,49697.0
2019-09-04 14:00:00,16.75,16.79,16.71,16.75,85921.0,14.4323,14.4668,14.3979,14.4323,85921.0
2019-09-04 14:30:00,16.75,16.78,16.71,16.74,89769.0,14.4323,14.4582,14.3979,14.4237,89769.0
2019-09-04 15:00:00,16.74,16.74,16.65,16.67,111382.0,14.4237,14.4237,14.3462,14.3634,111382.0
2019-09-04 15:30:00,16.68,16.74,16.66,16.72,371821.0,14.372,14.4237,14.3548,14.4065,371821.0
2019-09-05 09:30:00,16.94,17.16,16.88,17.0,189448.0,14.596,14.7856,14.5443,14.6477,189448.0
2019-09-05 10:00:00,17.0,17.24,16.99,17.21,161605.0,14.6477,14.8545,14.6391,14.8287,161605.0
2019-09-05 10:30:00,17.22,17.23,17.14,17.17,145811.0,14.8373,14.8459,14.7684,14.7942,145811.0
2019-09-05 11:00:00,17.17,17.23,17.08,17.12,174924.0,14.7942,14.8459,14.7167,14.7511,174924.0
2019-09-05 11:30:00,17.11,17.15,17.09,17.13,88544.0,14.7425,14.777,14.7253,14.7597,88544.0
2019-09-05 12:00:00,17.13,17.14,17.06,17.09,51545.0,14.7597,14.7684,14.6994,14.7253,51545.0
2019-09-05 12:30:00,17.08,17.09,17.03,17.05,53845.0,14.7167,14.7253,14.6736,14.6908,53845.0
2019-09-05 13:00:00,17.05,17.08,17.01,17.07,119252.0,14.6908,14.7167,14.6563,14.708,119252.0
2019-09-05 13:30:00,17.07,17.1,17.04,17.05,110039.0,14.708,14.7339,14.6822,14.6908,110039.0
2019-09-05 14:00:00,17.05,17.2,17.04,17.2,172960.0,14.6908,14.8201,14.6822,14.8201,172960.0
2019-09-05 14:30:00,17.19,17.21,17.12,17.19,125339.0,14.8114,14.8287,14.7511,14.8114,125339.0
2019-09-05 15:00:00,17.19,17.21,17.13,17.21,143848.0,14.8114,14.8287,14.7597,14.8287,143848.0
2019-09-05 15:30:00,17.2,17.26,17.1,17.12,292760.0,14.8201,14.8717,14.7339,14.7511,292760.0
2019-09-06 09:30:00,17.16,17.28,17.01,17.21,94852.0,14.7856,14.889,14.6563,14.8287,94852.0
2019-09-06 10:00:00,17.21,17.38,17.21,17.33,74713.0,14.8287,14.9751,14.8287,14.9321,74713.0
2019-09-06 10:30:00,17.34,17.35,17.22,17.23,72436.0,14.9407,14.9493,14.8373,14.8459,72436.0
2019-09-06 11:00:00,17.22,17.29,17.18,17.23,57599.0,14.8373,14.8976,14.8028,14.8459,57599.0
2019-09-06 11:30:00,17.23,17.27,17.21,17.22,51590.0,14.8459,14.8804,14.8287,14.8373,51590.0
2019-09-06 12:00:00,17.22,17.27,17.17,17.18,58978.0,14.8373,14.8804,14.7942,14.8028,58978.0
2019-09-06 12:30:00,17.18,17.21,17.12,17.21,78507.0,14.8028,14.8287,14.7511,14.8287,78507.0
2019-09-06 13:00:00,17.21,17.21,17.12,17.15,67766.0,14.8287,14.8287,14.7511,14.777,67766.0
2019-09-06 13:30:00,17.15,17.23,17.15,17.18,62434.0,14.777,14.8459,14.777,14.8028,62434.0
2019-09-06 14:00:00,17.18,17.18,17.1,17.11,109420.0,14.8028,14.8028,14.7339,14.7425,109420.0
2019-09-06 14:30:00,17.11,17.14,17.08,17.14,101717.0,14.7425,14.7684,14.7167,14.7684,101717.0
2019-09-06 15:00:00,17.15,17.21,17.12,17.15,123522.0,14.777,14.8287,14.7511,14.777,123522.0
2019-09-06 15:30:00,17.16,17.17,17.06,17.07,306713.0,14.7856,14.7942,14.6994,14.708,306713.0
2019-09-09 09:30:00,17.2,17.39,17.08,17.35,190982.0,14.8201,14.9838,14.7167,14.9493,190982.0
2019-09-09 10:00:00,17.35,17.54,17.33,17.54,218814.0,14.9493,15.113,14.9321,15.113,218814.0
2019-09-09 10:30:00,17.54,17.81,17.51,17.75,268961.0,15.113,15.3456,15.0872,15.2939,268961.0
2019-09-09 11:00:00,17.76,17.92,17.72,17.87,367047.0,15.3026,15.4404,15.2681,15.3973,367047.0
2019-09-09 11:30:00,17.88,17.95,17.76,17.95,215434.0,15.406,15.4663,15.3026,15.4663,215434.0
2019-09-09 12:00:00,17.95,18.07,17.94,18.05,217079.0,15.4663,15.5697,15.4577,15.5524,217079.0
2019-09-09 12:30:00,18.05,18.11,17.91,18.07,190787.0,15.5524,15.6041,15.4318,15.5697,190787.0
2019-09-09 13:00:00,18.06,18.12,18.01,18.11,74518.0,15.5611,15.6128,15.518,15.6041,74518.0
2019-09-09 13:30:00,18.1,18.14,18.04,18.14,71900.0,15.5955,15.63,15.5438,15.63,71900.0
2019-09-09 14:00:00,18.14,18.31,18.11,18.3,125802.0,15.63,15.7765,15.6041,15.7678,125802.0
2019-09-09 14:30:00,18.3,18.35,18.22,18.23,158672.0,15.7678,15.8109,15.6989,15.7075,158672.0
2019-09-09 15:00:00,18.24,18.36,18.2,18.35,162980.0,15.7161,15.8195,15.6817,15.8109,162980.0
2019-09-09 15:30:00,18.35,18.4,18.31,18.4,576029.0,15.8109,15.854,15.7765,15.854,576029.0
2019-09-10 09:30:00,18.49,18.81,18.26,18.57,230974.0,15.9316,16.2073,15.7334,16.0005,230974.0
2019-09-10 10:00:00,18.55,18.56,18.18,18.3,171610.0,15.9833,15.9919,15.6645,15.7678,171610.0
2019-09-10 10:30:00,18.3,18.38,18.23,18.32,139434.0,15.7678,15.8368,15.7075,15.7851,139434.0
2019-09-10 11:00:00,18.32,18.53,18.26,18.38,142599.0,15.7851,15.966,15.7334,15.8368,142599.0
2019-09-10 11:30:00,18.38,18.6,18.38,18.54,98056.0,15.8368,16.0263,15.8368,15.9746,98056.0
2019-09-10 12:00:00,18.54,18.59,18.33,18.54,127144.0,15.9746,16.0177,15.7937,15.9746,127144.0
2019-09-10 12:30:00,18.55,18.62,18.46,18.46,97086.0,15.9833,16.0436,15.9057,15.9057,97086.0
2019-09-10 13:00:00,18.46,18.58,18.44,18.54,68353.0,15.9057,16.0091,15.8885,15.9746,68353.0
2019-09-10 13:30:00,18.55,18.56,18.45,18.46,56608.0,15.9833,15.9919,15.8971,15.9057,56608.0
2019-09-10 14:00:00,18.46,18.63,18.46,18.62,50322.0,15.9057,16.0522,15.9057,16.0436,50322.0
2019-09-10 14:30:00,18.62,18.68,18.59,18.68,62505.0,16.0436,16.0953,16.0177,16.0953,62505.0
2019-09-10 15:00:00,18.68,18.72,18.63,18.71,109321.0,16.0953,16.1297,16.0522,16.1211,109321.0
2019-09-10 15:30:00,18.72,18.81,18.66,18.77,693491.0,16.1297,16.2073,16.078,16.1728,693491.0
2019-09-11 09:30:00,18.98,19.15,18.52,18.92,496108.0,16.3538,16.5002,15.9574,16.3021,496108.0
2019-09-11 10:00:00,18.93,19.15,18.93,19.14,159832.0,16.3107,16.5002,16.3107,16.4916,159832.0
2019-09-11 10:30:00,19.13,19.35,19.09,19.32,156960.0,16.483,16.6726,16.4485,16.6467,156960.0
2019-09-11 11:00:00,19.33,19.39,19.22,19.24,189791.0,16.6553,16.707,16.5605,16.5778,189791.0
2019-09-11 11:30:00,19.24,19.34,19.09,19.19,175510.0,16.5778,16.6639,16.4485,16.5347,175510.0
2019-09-11 12:00:00,19.19,19.3,19.17,19.21,100153.0,16.5347,16.6295,16.5175,16.5519,100153.0
2019-09-11 12:30:00,19.22,19.34,19.18,19.3,111714.0,16.5605,16.6639,16.5261,16.6295,111714.0
2019-09-11 13:00:00,19.31,19.43,19.29,19.43,105943.0,16.6381,16.7415,16.6209,16.7415,105943.0
2019-09-11 13:30:00,19.43,19.55,19.38,19.48,151041.0,16.7415,16.8449,16.6984,16.7846,151041.0
2019-09-11 14:00:00,19.48,19.56,19.44,19.48,213302.0,16.7846,16.8535,16.7501,16.7846,213302.0
2019-09-11 14:30:00,19.48,19.51,19.39,19.45,165376.0,16.7846,16.8104,16.707,16.7587,165376.0
2019-09-11 15:00:00,19.44,19.6,19.42,19.48,194436.0,16.7501,16.888,16.7329,16.7846,194436.0
2019-09-11 15:30:00,19.48,19.5,19.4,19.49,289425.0,16.7846,16.8018,16.7156,16.7932,289425.0
2019-09-12 09:30:00,19.45,19.47,18.91,19.19,334854.0,16.7587,16.776,16.2934,16.5347,334854.0
2019-09-12 10:00:00,19.17,19.54,18.97,19.45,274108.0,16.5175,16.8363,16.3451,16.7587,274108.0
2019-09-12 10:30:00,19.45,19.5,18.94,18.95,201854.0,16.7587,16.8018,16.3193,16.3279,201854.0
2019-09-12 11:00:00,18.95,19.01,18.87,18.97,177635.0,16.3279,16.3796,16.259,16.3451,177635.0
2019-09-12 11:30:00,18.97,19.16,18.97,19.15,123542.0,16.3451,16.5088,16.3451,16.5002,123542.0
2019-09-12 12:00:00,19.16,19.22,19.11,19.17,114755.0,16.5088,16.5605,16.4658,16.5175,114755.0
2019-09-12 12:30:00,19.16,19.22,19.07,19.1,241054.0,16.5088,16.5605,16.4313,16.4572,241054.0
2019-09-12 13:00:00,19.11,19.12,19.07,19.09,83699.0,16.4658,16.4744,16.4313,16.4485,83699.0
2019-09-12 13:30:00,19.08,19.1,18.97,18.98,103032.0,16.4399,16.4572,16.3451,16.3538,103032.0
2019-09-12 14:00:00,18.98,18.98,18.85,18.88,127497.0,16.3538,16.3538,16.2417,16.2676,127497.0
2019-09-12 14:30:00,18.88,18.94,18.81,18.82,114862.0,16.2676,16.3193,16.2073,16.2159,114862.0
2019-09-12 15:00:00,18.8,18.85,18.77,18.83,223957.0,16.1987,16.2417,16.1728,16.2245,223957.0
2019-09-12 15:30:00,18.84,18.88,18.71,18.72,490669.0,16.2331,16.2676,16.1211,16.1297,490669.0
2019-09-13 09:30:00,18.9,19.26,18.74,18.83,252981.0,16.2848,16.595,16.147,16.2245,252981.0
2019-09-13 10:00:00,18.83,18.95,18.66,18.9,165562.0,16.2245,16.3279,16.078,16.2848,165562.0
2019-09-13 10:30:00,18.91,19.03,18.89,18.95,548276.0,16.2934,16.3968,16.2762,16.3279,548276.0
2019-09-13 11:00:00,18.95,19.1,18.82,18.84,343323.0,16.3279,16.4572,16.2159,16.2331,343323.0
2019-09-13 11:30:00,18.84,18.94,18.84,18.87,83328.0,16.2331,16.3193,16.2331,16.259,83328.0
2019-09-13 12:00:00,18.88,19.01,18.86,18.92,228374.0,16.2676,16.3796,16.2504,16.3021,228374.0
2019-09-13 12:30:00,18.92,19.03,18.87,18.93,144882.0,16.3021,16.3968,16.259,16.3107,144882.0
2019-09-13 13:00:00,18.93,19.02,18.85,18.94,243738.0,16.3107,16.3882,16.2417,16.3193,243738.0
2019-09-13 13:30:00,18.94,19.0,18.88,18.91,204040.0,16.3193,16.371,16.2676,16.2934,204040.0
2019-09-13 14:00:00,18.91,19.01,18.9,18.98,250838.0,16.2934,16.3796,16.2848,16.3538,250838.0
2019-09-13 14:30:00,18.98,19.01,18.79,18.8,177574.0,16.3538,16.3796,16.19,16.1987,177574.0
2019-09-13 15:00:00,18.81,18.94,18.79,18.93,153170.0,16.2073,16.3193,16.19,16.3107,153170.0
2019-09-13 15:30:00,18.93,18.99,18.79,18.83,583238.0,16.3107,16.3624,16.19,16.2245,583238.0
2019-09-16 09:30:00,19.0,19.12,18.83,18.91,241068.0,16.371,16.4744,16.2245,16.2934,241068.0
2019-09-16 10:00:00,18.92,19.03,18.82,18.9,451251.0,16.3021,16.3968,16.2159,16.2848,451251.0
2019-09-16 10:30:00,18.91,19.15,18.88,19.1,275912.0,16.2934,16.5002,16.2676,16.4572,275912.0
2019-09-16 11:00:00,19.1,19.19,19.04,19.05,177629.0,16.4572,16.5347,16.4055,16.4141,177629.0
2019-09-16 11:30:00,19.04,19.08,18.96,19.01,82424.0,16.4055,16.4399,16.3365,16.3796,82424.0
2019-09-16 12:00:00,19.0,19.05,18.95,19.04,58263.0,16.371,16.4141,16.3279,16.4055,58263.0
2019-09-16 12:30:00,19.05,19.16,19.03,19.15,57270.0,16.4141,16.5088,16.3968,16.5002,57270.0
2019-09-16 13:00:00,19.14,19.19,19.12,19.19,45918.0,16.4916,16.5347,16.4744,16.5347,45918.0
2019-09-16 13:30:00,19.19,19.21,19.16,19.2,67650.0,16.5347,16.5519,16.5088,16.5433,67650.0
2019-09-16 14:00:00,19.21,19.28,19.19,19.24,82009.0,16.5519,16.6122,16.5347,16.5778,82009.0
2019-09-16 14:30:00,19.23,19.3,19.18,19.3,76691.0,16.5692,16.6295,16.5261,16.6295,76691.0
2019-09-16 15:00:00,19.3,19.32,19.26,19.29,135675.0,16.6295,16.6467,16.595,16.6209,135675.0
2019-09-16 15:30:00,19.28,19.3,19.23,19.28,306398.0,16.6122,16.6295,16.5692,16.6122,306398.0
2019-09-17 09:30:00,18.95,18.98,18.6,18.77,249740.0,16.3279,16.3538,16.0263,16.1728,249740.0
2019-09-17 10:00:00,18.76,18.85,18.69,18.69,127938.0,16.1642,16.2417,16.1039,16.1039,127938.0
2019-09-17 10:30:00,18.7,18.76,18.59,18.73,137586.0,16.1125,16.1642,16.0177,16.1383,137586.0
2019-09-17 11:00:00,18.73,18.82,18.68,18.82,97578.0,16.1383,16.2159,16.0953,16.2159,97578.0
2019-09-17 11:30:00,18.82,18.91,18.81,18.91,82342.0,16.2159,16.2934,16.2073,16.2934,82342.0
2019-09-17 12:00:00,18.91,18.94,18.86,18.94,56681.0,16.2934,16.3193,16.2504,16.3193,56681.0
2019-09-17 12:30:00,18.95,18.97,18.8,18.89,74861.0,16.3279,16.3451,16.1987,16.2762,74861.0
2019-09-17 13:00:00,18.88,19.02,18.86,19.0,55440.0,16.2676,16.3882,16.2504,16.371,55440.0
2019-09-17 13:30:00,19.01,19.01,18.86,18.87,52308.0,16.3796,16.3796,16.2504,16.259,52308.0
2019-09-17 14:00:00,18.88,18.92,18.81,18.81,55348.0,16.2676,16.3021,16.2073,16.2073,55348.0
2019-09-17 14:30:00,18.82,18.82,18.65,18.74,249719.0,16.2159,16.2159,16.0694,16.147,249719.0
2019-09-17 15:00:00,18.75,18.82,18.7,18.71,121643.0,16.1556,16.2159,16.1125,16.1211,121643.0
2019-09-17 15:30:00,18.71,18.73,18.64,18.65,339120.0,16.1211,16.1383,16.0608,16.0694,339120.0
2019-09-18 09:30:00,18.52,18.7,18.29,18.35,271693.0,15.9574,16.1125,15.7592,15.8109,271693.0
2019-09-18 10:00:00,18.36,18.41,18.16,18.28,236483.0,15.8195,15.8626,15.6472,15.7506,236483.0
2019-09-18 10:30:00,18.29,18.34,18.23,18.31,161391.0,15.7592,15.8023,15.7075,15.7765,161391.0
2019-09-18 11:00:00,18.32,18.37,18.26,18.28,94593.0,15.7851,15.8282,15.7334,15.7506,94593.0
2019-09-18 11:30:00,18.28,18.34,18.23,18.34,81675.0,15.7506,15.8023,15.7075,15.8023,81675.0
2019-09-18 12:00:00,18.34,18.4,18.32,18.39,192244.0,15.8023,15.854,15.7851,15.8454,192244.0
2019-09-18 12:30:00,18.38,18.45,18.37,18.4,82494.0,15.8368,15.8971,15.8282,15.854,82494.0
2019-09-18 13:00:00,18.39,18.46,18.34,18.46,110582.0,15.8454,15.9057,15.8023,15.9057,110582.0
2019-09-18 13:30:00,18.46,18.5,18.33,18.33,124451.0,15.9057,15.9402,15.7937,15.7937,124451.0
2019-09-18 14:00:00,18.33,18.38,18.17,18.25,176981.0,15.7937,15.8368,15.6558,15.7248,176981.0
2019-09-18 14:30:00,18.24,18.32,18.22,18.29,115413.0,15.7161,15.7851,15.6989,15.7592,115413.0
2019-09-18 15:00:00,18.29,18.43,18.28,18.41,132263.0,15.7592,15.8799,15.7506,15.8626,132263.0
2019-09-18 15:30:00,18.41,18.45,18.35,18.39,274155.0,15.8626,15.8971,15.8109,15.8454,274155.0
2019-09-19 09:30:00,18.43,18.75,18.42,18.53,153325.0,15.8799,16.1556,15.8712,15.966,153325.0
2019-09-19 10:00:00,18.53,18.74,18.5,18.7,119885.0,15.966,16.147,15.9402,16.1125,119885.0
2019-09-19 10:30:00,18.68,18.78,18.59,18.74,93130.0,16.0953,16.1814,16.0177,16.147,93130.0
2019-09-19 11:00:00,18.73,18.86,18.71,18.81,146585.0,16.1383,16.2504,16.1211,16.2073,146585.0
2019-09-19 11:30:00,18.81,18.88,18.79,18.84,173019.0,16.2073,16.2676,16.19,16.2331,173019.0
2019-09-19 12:00:00,18.84,18.94,18.81,18.91,158564.0,16.2331,16.3193,16.2073,16.2934,158564.0
2019-09-19 12:30:00,18.92,19.07,18.92,19.04,122062.0,16.3021,16.4313,16.3021,16.4055,122062.0
2019-09-19 13:00:00,19.04,19.09,18.94,18.95,256663.0,16.4055,16.4485,16.3193,16.3279,256663.0
2019-09-19 13:30:00,18.95,18.96,18.73,18.76,109159.0,16.3279,16.3365,16.1383,16.1642,109159.0
2019-09-19 14:00:00,18.76,18.81,18.75,18.77,50083.0,16.1642,16.2073,16.1556,16.1728,50083.0
2019-09-19 14:30:00,18.77,18.77,18.57,18.58,136337.0,16.1728,16.1728,16.0005,16.0091,136337.0
2019-09-19 15:00:00,18.59,18.63,18.55,18.57,148321.0,16.0177,16.0522,15.9833,16.0005,148321.0
2019-09-19 15:30:00,18.57,18.6,18.52,18.58,385926.0,16.0005,16.0263,15.9574,16.0091,385926.0
2019-09-20 09:30:00,18.63,18.83,18.52,18.68,154373.0,16.0522,16.2245,15.9574,16.0953,154373.0
2019-09-20 10:00:00,18.68,18.82,18.66,18.8,44299.0,16.0953,16.2159,16.078,16.1987,44299.0
2019-09-20 10:30:00,18.8,18.82,18.66,18.67,42498.0,16.1987,16.2159,16.078,16.0866,42498.0
2019-09-20 11:00:00,18.66,18.71,18.6,18.66,49238.0,16.078,16.1211,16.0263,16.078,49238.0
2019-09-20 11:30:00,18.67,18.79,18.67,18.78,40418.0,16.0866,16.19,16.0866,16.1814,40418.0
2019-09-20 12:00:00,18.78,18.86,18.73,18.86,67100.0,16.1814,16.2504,16.1383,16.2504,67100.0
2019-09-20 12:30:00,18.86,18.87,18.77,18.78,55416.0,16.2504,16.259,16.1728,16.1814,55416.0
2019-09-20 13:00:00,18.77,18.79,18.58,18.65,102801.0,16.1728,16.19,16.0091,16.0694,102801.0
2019-09-20 13:30:00,18.65,18.7,18.61,18.67,105917.0,16.0694,16.1125,16.035,16.0866,105917.0
2019-09-20 14:00:00,18.69,18.75,18.64,18.67,72251.0,16.1039,16.1556,16.0608,16.0866,72251.0
2019-09-20 14:30:00,18.67,18.7,18.61,18.62,73057.0,16.0866,16.1125,16.035,16.0436,73057.0
2019-09-20 15:00:00,18.61,18.63,18.54,18.55,91382.0,16.035,16.0522,15.9746,15.9833,91382.0
2019-09-20 15:30:00,18.56,18.72,18.53,18.62,684360.0,15.9919,16.1297,15.966,16.0436,684360.0
2019-09-23 09:30:00,18.36,18.67,18.1,18.61,240876.0,15.8195,16.0866,15.5955,16.035,240876.0
2019-09-23 10:00:00,18.61,18.68,18.55,18.68,106635.0,16.035,16.0953,15.9833,16.0953,106635.0
2019-09-23 10:30:00,18.68,18.74,18.59,18.63,64046.0,16.0953,16.147,16.0177,16.0522,64046.0
2019-09-23 11:00:00,18.63,18.82,18.62,18.72,69165.0,16.0522,16.2159,16.0436,16.1297,69165.0
2019-09-23 11:30:00,18.73,18.79,18.68,18.73,64236.0,16.1383,16.19,16.0953,16.1383,64236.0
2019-09-23 12:00:00,18.73,18.74,18.69,18.73,46413.0,16.1383,16.147,16.1039,16.1383,46413.0
2019-09-23 12:30:00,18.73,18.77,18.71,18.72,34007.0,16.1383,16.1728,16.1211,16.1297,34007.0
2019-09-23 13:00:00,18.73,18.77,18.71,18.73,40706.0,16.1383,16.1728,16.1211,16.1383,40706.0
2019-09-23 13:30:00,18.72,18.82,18.69,18.8,43019.0,16.1297,16.2159,16.1039,16.1987,43019.0
2019-09-23 14:00:00,18.81,19.01,18.8,19.01,129505.0,16.2073,16.3796,16.1987,16.3796,129505.0
2019-09-23 14:30:00,19.01,19.03,18.97,19.03,110172.0,16.3796,16.3968,16.3451,16.3968,110172.0
2019-09-23 15:00:00,19.02,19.1,18.99,19.07,144909.0,16.3882,16.4572,16.3624,16.4313,144909.0
2019-09-23 15:30:00,19.07,19.08,18.94,18.94,327976.0,16.4313,16.4399,16.3193,16.3193,327976.0
2019-09-24 09:30:00,18.89,19.1,18.8,18.88,144013.0,16.2762,16.4572,16.1987,16.2676,144013.0
2019-09-24 10:00:00,18.88,18.91,18.67,18.7,127600.0,16.2676,16.2934,16.0866,16.1125,127600.0
2019-09-24 10:30:00,18.7,18.78,18.62,18.64,99940.0,16.1125,16.1814,16.0436,16.0608,99940.0
2019-09-24 11:00:00,18.65,18.66,18.31,18.34,291851.0,16.0694,16.078,15.7765,15.8023,291851.0
2019-09-24 11:30:00,18.35,18.35,18.18,18.27,228414.0,15.8109,15.8109,15.6645,15.742,228414.0
2019-09-24 12:00:00,18.27,18.35,18.25,18.35,71614.0,15.742,15.8109,15.7248,15.8109,71614.0
2019-09-24 12:30:00,18.35,18.35,18.16,18.16,93753.0,15.8109,15.8109,15.6472,15.6472,93753.0
2019-09-24 13:00:00,18.17,18.22,18.08,18.09,90690.0,15.6558,15.6989,15.5783,15.5869,90690.0
2019-09-24 13:30:00,18.08,18.21,18.08,18.2,192907.0,15.5783,15.6903,15.5783,15.6817,192907.0
2019-09-24 14:00:00,18.2,18.36,18.15,18.28,78627.0,15.6817,15.8195,15.6386,15.7506,78627.0
2019-09-24 14:30:00,18.27,18.29,18.2,18.22,80602.0,15.742,15.7592,15.6817,15.6989,80602.0
2019-09-24 15:00:00,18.23,18.32,18.22,18.27,144548.0,15.7075,15.7851,15.6989,15.742,144548.0
2019-09-24 15:30:00,18.27,18.35,18.25,18.31,357111.0,15.742,15.8109,15.7248,15.7765,357111.0
2019-09-25 09:30:00,18.18,18.57,18.16,18.29,105826.0,15.6645,16.0005,15.6472,15.7592,105826.0
2019-09-25 10:00:00,18.28,18.36,18.23,18.34,167899.0,15.7506,15.8195,15.7075,15.8023,167899.0
2019-09-25 10:30:00,18.34,18.66,18.34,18.65,74267.0,15.8023,16.078,15.8023,16.0694,74267.0
2019-09-25 11:00:00,18.66,18.77,18.63,18.72,142941.0,16.078,16.1728,16.0522,16.1297,142941.0
2019-09-25 11:30:00,18.72,18.74,18.63,18.66,42328.0,16.1297,16.147,16.0522,16.078,42328.0
2019-09-25 12:00:00,18.66,18.78,18.66,18.75,73647.0,16.078,16.1814,16.078,16.1556,73647.0
2019-09-25 12:30:00,18.74,18.81,18.71,18.8,85141.0,16.147,16.2073,16.1211,16.1987,85141.0
2019-09-25 13:00:00,18.8,18.8,18.72,18.75,47427.0,16.1987,16.1987,16.1297,16.1556,47427.0
2019-09-25 13:30:00,18.76,18.91,18.75,18.91,60075.0,16.1642,16.2934,16.1556,16.2934,60075.0
2019-09-25 14:00:00,18.92,18.94,18.76,18.82,82732.0,16.3021,16.3193,16.1642,16.2159,82732.0
2019-09-25 14:30:00,18.82,18.84,18.79,18.79,60609.0,16.2159,16.2331,16.19,16.19,60609.0
2019-09-25 15:00:00,18.8,18.86,18.75,18.85,108758.0,16.1987,16.2504,16.1556,16.2417,108758.0
2019-09-25 15:30:00,18.85,18.89,18.82,18.88,311512.0,16.2417,16.2762,16.2159,16.2676,311512.0
2019-09-26 09:30:00,18.76,18.78,18.6,18.67,83329.0,16.1642,16.1814,16.0263,16.0866,83329.0
2019-09-26 10:00:00,18.67,18.73,18.55,18.61,87567.0,16.0866,16.1383,15.9833,16.035,87567.0
2019-09-26 10:30:00,18.61,18.78,18.59,18.71,75890.0,16.035,16.1814,16.0177,16.1211,75890.0
2019-09-26 11:00:00,18.71,18.74,18.61,18.65,165177.0,16.1211,16.147,16.035,16.0694,165177.0
2019-09-26 11:30:00,18.66,18.66,18.57,18.62,197055.0,16.078,16.078,16.0005,16.0436,197055.0
2019-09-26 12:00:00,18.63,18.74,18.6,18.74,46977.0,16.0522,16.147,16.0263,16.147,46977.0
2019-09-26 12:30:00,18.75,18.78,18.71,18.72,38114.0,16.1556,16.1814,16.1211,16.1297,38114.0
2019-09-26 13:00:00,18.72,18.72,18.58,18.6,38261.0,16.1297,16.1297,16.0091,16.0263,38261.0
2019-09-26 13:30:00,18.59,18.65,18.55,18.59,100620.0,16.0177,16.0694,15.9833,16.0177,100620.0
2019-09-26 14:00:00,18.59,18.65,18.54,18.65,81380.0,16.0177,16.0694,15.9746,16.0694,81380.0
2019-09-26 14:30:00,18.64,18.72,18.63,18.63,65020.0,16.0608,16.1297,16.0522,16.0522,65020.0
2019-09-26 15:00:00,18.64,18.72,18.63,18.71,64430.0,16.0608,16.1297,16.0522,16.1211,64430.0
2019-09-26 15:30:00,18.72,18.72,18.58,18.58,234941.0,16.1297,16.1297,16.0091,16.0091,234941.0
2019-09-27 09:30:00,18.65,19.08,18.62,18.93,98188.0,16.0694,16.4399,16.0436,16.3107,98188.0
2019-09-27 10:00:00,18.95,18.96,18.73,18.88,82706.0,16.3279,16.3365,16.1383,16.2676,82706.0
2019-09-27 10:30:00,18.89,18.96,18.8,18.96,174041.0,16.2762,16.3365,16.1987,16.3365,174041.0
2019-09-27 11:00:00,18.97,19.02,18.91,18.91,32191.0,16.3451,16.3882,16.2934,16.2934,32191.0
2019-09-27 11:30:00,18.91,18.99,18.73,18.92,47329.0,16.2934,16.3624,16.1383,16.3021,47329.0
2019-09-27 12:00:00,18.9,18.94,18.87,18.92,18160.0,16.2848,16.3193,16.259,16.3021,18160.0
2019-09-27 12:30:00,18.92,18.92,18.83,18.85,89441.0,16.3021,16.3021,16.2245,16.2417,89441.0
2019-09-27 13:00:00,18.85,18.91,18.81,18.91,42988.0,16.2417,16.2934,16.2073,16.2934,42988.0
2019-09-27 13:30:00,18.9,18.93,18.84,18.93,25581.0,16.2848,16.3107,16.2331,16.3107,25581.0
2019-09-27 14:00:00,18.93,18.96,18.88,18.91,41522.0,16.3107,16.3365,16.2676,16.2934,41522.0
2019-09-27 14:30:00,18.91,18.92,18.82,18.82,80469.0,16.2934,16.3021,16.2159,16.2159,80469.0
2019-09-27 15:00:00,18.83,18.87,18.8,18.85,37899.0,16.2245,16.259,16.1987,16.2417,37899.0
2019-09-27 15:30:00,18.85,18.88,18.74,18.75,347702.0,16.2417,16.2676,16.147,16.1556,347702.0
2019-09-30 09:30:00,18.84,18.9,18.41,18.6,353842.0,16.2331,16.2848,15.8626,16.0263,353842.0
2019-09-30 10:00:00,18.6,18.72,18.5,18.58,231028.0,16.0263,16.1297,15.9402,16.0091,231028.0
2019-09-30 10:30:00,18.58,18.69,18.57,18.64,173209.0,16.0091,16.1039,16.0005,16.0608,173209.0
2019-09-30 11:00:00,18.64,18.74,18.59,18.71,129275.0,16.0608,16.147,16.0177,16.1211,129275.0
2019-09-30 11:30:00,18.72,18.72,18.62,18.64,74560.0,16.1297,16.1297,16.0436,16.0608,74560.0
2019-09-30 12:00:00,18.65,18.71,18.63,18.71,138568.0,16.0694,16.1211,16.0522,16.1211,138568.0
2019-09-30 12:30:00,18.71,18.72,18.67,18.71,88256.0,16.1211,16.1297,16.0866,16.1211,88256.0
2019-09-30 13:00:00,18.71,18.75,18.69,18.74,82905.0,16.1211,16.1556,16.1039,16.147,82905.0
2019-09-30 13:30:00,18.73,18.89,18.71,18.88,83102.0,16.1383,16.2762,16.1211,16.2676,83102.0
2019-09-30 14:00:00,18.88,18.93,18.86,18.91,63459.0,16.2676,16.3107,16.2504,16.2934,63459.0
2019-09-30 14:30:00,18.91,18.97,18.89,18.95,60307.0,16.2934,16.3451,16.2762,16.3279,60307.0
2019-09-30 15:00:00,18.94,18.95,18.87,18.89,107599.0,16.3193,16.3279,16.259,16.2762,107599.0
2019-09-30 15:30:00,18.88,18.89,18.7,18.72,499202.0,16.2676,16.2762,16.1125,16.1297,499202.0
2019-10-01 09:30:00,18.83,19.17,18.83,19.08,171613.0,16.2245,16.5175,16.2245,16.4399,171613.0
2019-10-01 10:00:00,19.07,19.07,18.67,18.7,262067.0,16.4313,16.4313,16.0866,16.1125,262067.0
2019-10-01 10:30:00,18.69,18.69,18.5,18.51,181993.0,16.1039,16.1039,15.9402,15.9488,181993.0
2019-10-01 11:00:00,18.5,18.53,18.36,18.41,158442.0,15.9402,15.966,15.8195,15.8626,158442.0
2019-10-01 11:30:00,18.41,18.46,18.29,18.31,77150.0,15.8626,15.9057,15.7592,15.7765,77150.0
2019-10-01 12:00:00,18.31,18.31,18.1,18.17,132123.0,15.7765,15.7765,15.5955,15.6558,132123.0
2019-10-01 12:30:00,18.17,18.23,18.08,18.08,76277.0,15.6558,15.7075,15.5783,15.5783,76277.0
2019-10-01 13:00:00,18.07,18.08,17.93,17.95,91840.0,15.5697,15.5783,15.449,15.4663,91840.0
2019-10-01 13:30:00,17.95,18.0,17.9,17.9,118426.0,15.4663,15.5094,15.4232,15.4232,118426.0
2019-10-01 14:00:00,17.9,17.98,17.84,17.89,189849.0,15.4232,15.4921,15.3715,15.4146,189849.0
2019-10-01 14:30:00,17.89,18.05,17.89,18.01,82280.0,15.4146,15.5524,15.4146,15.518,82280.0
2019-10-01 15:00:00,18.01,18.01,17.9,17.99,153031.0,15.518,15.518,15.4232,15.5007,153031.0
2019-10-01 15:30:00,17.99,17.99,17.91,17.92,403833.0,15.5007,15.5007,15.4318,15.4404,403833.0
2019-10-02 09:30:00,17.52,17.69,17.37,17.58,340584.0,15.0958,15.2423,14.9665,15.1475,340584.0
2019-10-02 10:00:00,17.58,17.91,17.49,17.75,478390.0,15.1475,15.4318,15.0699,15.2939,478390.0
2019-10-02 10:30:00,17.73,17.74,17.49,17.67,168151.0,15.2767,15.2853,15.0699,15.225,168151.0
2019-10-02 11:00:00,17.67,17.76,17.54,17.55,148854.0,15.225,15.3026,15.113,15.1216,148854.0
2019-10-02 11:30:00,17.55,17.57,17.34,17.38,153278.0,15.1216,15.1389,14.9407,14.9751,153278.0
2019-10-02 12:00:00,17.39,17.58,17.36,17.58,179772.0,14.9838,15.1475,14.9579,15.1475,179772.0
2019-10-02 12:30:00,17.58,17.61,17.55,17.6,176260.0,15.1475,15.1733,15.1216,15.1647,176260.0
2019-10-02 13:00:00,17.6,17.75,17.59,17.71,122821.0,15.1647,15.2939,15.1561,15.2595,122821.0
2019-10-02 13:30:00,17.71,17.75,17.67,17.72,60680.0,15.2595,15.2939,15.225,15.2681,60680.0
2019-10-02 14:00:00,17.72,17.76,17.67,17.76,83385.0,15.2681,15.3026,15.225,15.3026,83385.0
2019-10-02 14:30:00,17.76,17.78,17.69,17.7,98520.0,15.3026,15.3198,15.2423,15.2509,98520.0
2019-10-02 15:00:00,17.71,17.8,17.64,17.78,149052.0,15.2595,15.337,15.1992,15.3198,149052.0
2019-10-02 15:30:00,17.78,17.83,17.72,17.79,440508.0,15.3198,15.3629,15.2681,15.3284,440508.0
2019-10-03 09:30:00,17.54,17.71,17.5,17.64,83454.0,15.113,15.2595,15.0785,15.1992,83454.0
2019-10-03 10:00:00,17.61,17.62,17.29,17.37,154337.0,15.1733,15.1819,14.8976,14.9665,154337.0
2019-10-03 10:30:00,17.37,17.43,17.19,17.36,89806.0,14.9665,15.0182,14.8114,14.9579,89806.0
2019-10-03 11:00:00,17.35,17.5,17.34,17.38,101317.0,14.9493,15.0785,14.9407,14.9751,101317.0
2019-10-03 11:30:00,17.38,17.38,17.23,17.29,81157.0,14.9751,14.9751,14.8459,14.8976,81157.0
2019-10-03 12:00:00,17.3,17.36,17.26,17.31,58343.0,14.9062,14.9579,14.8717,14.9148,58343.0
2019-10-03 12:30:00,17.31,17.38,17.3,17.36,60307.0,14.9148,14.9751,14.9062,14.9579,60307.0
2019-10-03 13:00:00,17.37,17.45,17.32,17.44,71867.0,14.9665,15.0355,14.9234,15.0268,71867.0
2019-10-03 13:30:00,17.43,17.49,17.4,17.47,60394.0,15.0182,15.0699,14.9924,15.0527,60394.0
2019-10-03 14:00:00,17.47,17.52,17.43,17.51,68159.0,15.0527,15.0958,15.0182,15.0872,68159.0
2019-10-03 14:30:00,17.51,17.51,17.4,17.42,140260.0,15.0872,15.0872,14.9924,15.0096,140260.0
2019-10-03 15:00:00,17.43,17.44,17.35,17.41,141840.0,15.0182,15.0268,14.9493,15.001,141840.0
2019-10-03 15:30:00,17.41,17.57,17.39,17.57,381377.0,15.001,15.1389,14.9838,15.1389,381377.0
2019-10-04 09:30:00,17.58,17.78,17.4,17.47,110947.0,15.1475,15.3198,14.9924,15.0527,110947.0
2019-10-04 10:00:00,17.46,17.55,17.44,17.49,69542.0,15.0441,15.1216,15.0268,15.0699,69542.0
2019-10-04 10:30:00,17.48,17.54,17.44,17.48,35076.0,15.0613,15.113,15.0268,15.0613,35076.0
2019-10-04 11:00:00,17.48,17.56,17.46,17.52,33341.0,15.0613,15.1302,15.0441,15.0958,33341.0
2019-10-04 11:30:00,17.52,17.6,17.52,17.57,28315.0,15.0958,15.1647,15.0958,15.1389,28315.0
2019-10-04 12:00:00,17.57,17.63,17.53,17.58,27340.0,15.1389,15.1906,15.1044,15.1475,27340.0
2019-10-04 12:30:00,17.58,17.6,17.55,17.57,23989.0,15.1475,15.1647,15.1216,15.1389,23989.0
2019-10-04 13:00:00,17.58,17.64,17.56,17.62,20213.0,15.1475,15.1992,15.1302,15.1819,20213.0
2019-10-04 13:30:00,17.62,17.65,17.58,17.62,22603.0,15.1819,15.2078,15.1475,15.1819,22603.0
2019-10-04 14:00:00,17.62,17.67,17.61,17.63,37171.0,15.1819,15.225,15.1733,15.1906,37171.0
2019-10-04 14:30:00,17.64,17.64,17.56,17.62,61615.0,15.1992,15.1992,15.1302,15.1819,61615.0
2019-10-04 15:00:00,17.61,17.68,17.6,17.66,51728.0,15.1733,15.2336,15.1647,15.2164,51728.0
2019-10-04 15:30:00,17.66,17.88,17.65,17.86,519398.0,15.2164,15.406,15.2078,15.3887,519398.0
2019-10-07 09:30:00,17.78,17.99,17.67,17.93,153339.0,15.3198,15.5007,15.225,15.449,153339.0
2019-10-07 10:00:00,17.93,17.96,17.85,17.94,70101.0,15.449,15.4749,15.3801,15.4577,70101.0
2019-10-07 10:30:00,17.94,18.06,17.91,18.02,201875.0,15.4577,15.5611,15.4318,15.5266,201875.0
2019-10-07 11:00:00,18.01,18.15,18.01,18.11,232276.0,15.518,15.6386,15.518,15.6041,232276.0
2019-10-07 11:30:00,18.11,18.15,18.06,18.1,86439.0,15.6041,15.6386,15.5611,15.5955,86439.0
2019-10-07 12:00:00,18.1,18.17,18.06,18.16,61191.0,15.5955,15.6558,15.5611,15.6472,61191.0
2019-10-07 12:30:00,18.15,18.17,18.11,18.14,29126.0,15.6386,15.6558,15.6041,15.63,29126.0
2019-10-07 13:00:00,18.13,18.14,18.05,18.09,56418.0,15.6214,15.63,15.5524,15.5869,56418.0
2019-10-07 13:30:00,18.09,18.2,18.07,18.18,52323.0,15.5869,15.6817,15.5697,15.6645,52323.0
2019-10-07 14:00:00,18.18,18.18,18.09,18.14,76845.0,15.6645,15.6645,15.5869,15.63,76845.0
2019-10-07 14:30:00,18.14,18.15,18.0,18.11,171343.0,15.63,15.6386,15.5094,15.6041,171343.0
2019-10-07 15:00:00,18.11,18.12,18.0,18.05,126532.0,15.6041,15.6128,15.5094,15.5524,126532.0
2019-10-07 15:30:00,18.05,18.1,17.98,17.99,503044.0,15.5524,15.5955,15.4921,15.5007,503044.0
2019-10-08 09:30:00,17.74,17.78,17.55,17.68,174888.0,15.2853,15.3198,15.1216,15.2336,174888.0
2019-10-08 10:00:00,17.68,17.84,17.58,17.78,179829.0,15.2336,15.3715,15.1475,15.3198,179829.0
2019-10-08 10:30:00,17.77,17.88,17.74,17.85,101094.0,15.3112,15.406,15.2853,15.3801,101094.0
2019-10-08 11:00:00,17.85,17.85,17.67,17.71,98457.0,15.3801,15.3801,15.225,15.2595,98457.0
2019-10-08 11:30:00,17.71,17.77,17.65,17.73,61673.0,15.2595,15.3112,15.2078,15.2767,61673.0
2019-10-08 12:00:00,17.74,17.76,17.67,17.71,51091.0,15.2853,15.3026,15.225,15.2595,51091.0
2019-10-08 12:30:00,17.71,17.85,17.7,17.72,59708.0,15.2595,15.3801,15.2509,15.2681,59708.0
2019-10-08 13:00:00,17.71,17.79,17.7,17.78,48811.0,15.2595,15.3284,15.2509,15.3198,48811.0
2019-10-08 13:30:00,17.78,17.79,17.72,17.73,42411.0,15.3198,15.3284,15.2681,15.2767,42411.0
2019-10-08 14:00:00,17.73,17.75,17.69,17.71,65774.0,15.2767,15.2939,15.2423,15.2595,65774.0
2019-10-08 14:30:00,17.71,17.79,17.64,17.69,93573.0,15.2595,15.3284,15.1992,15.2423,93573.0
2019-10-08 15:00:00,17.7,17.74,17.68,17.71,99671.0,15.2509,15.2853,15.2336,15.2595,99671.0
2019-10-08 15:30:00,17.71,17.73,17.59,17.63,362650.0,15.2595,15.2767,15.1561,15.1906,362650.0
2019-10-09 09:30:00,17.55,17.68,17.44,17.52,217654.0,15.1216,15.2336,15.0268,15.0958,217654.0
2019-10-09 10:00:00,17.51,17.55,17.41,17.46,145510.0,15.0872,15.1216,15.001,15.0441,145510.0
2019-10-09 10:30:00,17.45,17.48,17.36,17.38,101261.0,15.0355,15.0613,14.9579,14.9751,101261.0
2019-10-09 11:00:00,17.39,17.47,17.32,17.44,72706.0,14.9838,15.0527,14.9234,15.0268,72706.0
2019-10-09 11:30:00,17.43,17.46,17.38,17.39,62003.0,15.0182,15.0441,14.9751,14.9838,62003.0
2019-10-09 12:00:00,17.39,17.47,17.38,17.45,135783.0,14.9838,15.0527,14.9751,15.0355,135783.0
2019-10-09 12:30:00,17.45,17.47,17.4,17.41,47472.0,15.0355,15.0527,14.9924,15.001,47472.0
2019-10-09 13:00:00,17.41,17.46,17.38,17.41,45698.0,15.001,15.0441,14.9751,15.001,45698.0
2019-10-09 13:30:00,17.41,17.44,17.39,17.44,57225.0,15.001,15.0268,14.9838,15.0268,57225.0
2019-10-09 14:00:00,17.44,17.46,17.39,17.44,102110.0,15.0268,15.0441,14.9838,15.0268,102110.0
2019-10-09 14:30:00,17.44,17.52,17.43,17.5,71267.0,15.0268,15.0958,15.0182,15.0785,71267.0
2019-10-09 15:00:00,17.5,17.54,17.47,17.54,215463.0,15.0785,15.113,15.0527,15.113,215463.0
2019-10-09 15:30:00,17.54,17.6,17.49,17.54,509923.0,15.113,15.1647,15.0699,15.113,509923.0
2019-10-10 09:30:00,17.69,18.19,17.55,18.19,262220.0,15.2423,15.6731,15.1216,15.6731,262220.0
2019-10-10 10:00:00,18.19,18.19,18.08,18.12,342540.0,15.6731,15.6731,15.5783,15.6128,342540.0
2019-10-10 10:30:00,18.12,18.29,18.07,18.26,210100.0,15.6128,15.7592,15.5697,15.7334,210100.0
2019-10-10 11:00:00,18.27,18.27,18.07,18.12,131122.0,15.742,15.742,15.5697,15.6128,131122.0
2019-10-10 11:30:00,18.12,18.13,18.06,18.09,56772.0,15.6128,15.6214,15.5611,15.5869,56772.0
2019-10-10 12:00:00,18.09,18.1,18.01,18.04,58997.0,15.5869,15.5955,15.518,15.5438,58997.0
2019-10-10 12:30:00,18.04,18.13,18.03,18.09,93741.0,15.5438,15.6214,15.5352,15.5869,93741.0
2019-10-10 13:00:00,18.09,18.09,18.02,18.04,68898.0,15.5869,15.5869,15.5266,15.5438,68898.0
2019-10-10 13:30:00,18.04,18.09,17.99,18.07,83994.0,15.5438,15.5869,15.5007,15.5697,83994.0
2019-10-10 14:00:00,18.07,18.13,17.99,18.09,73902.0,15.5697,15.6214,15.5007,15.5869,73902.0
2019-10-10 14:30:00,18.09,18.12,18.04,18.1,112265.0,15.5869,15.6128,15.5438,15.5955,112265.0
2019-10-10 15:00:00,18.1,18.14,18.07,18.1,174158.0,15.5955,15.63,15.5697,15.5955,174158.0
2019-10-10 15:30:00,18.1,18.2,18.07,18.19,411090.0,15.5955,15.6817,15.5697,15.6731,411090.0
2019-10-11 09:30:00,18.75,19.1,18.6,19.08,413534.0,16.1556,16.4572,16.0263,16.4399,413534.0
2019-10-11 10:00:00,19.07,19.18,19.04,19.1,462734.0,16.4313,16.5261,16.4055,16.4572,462734.0
2019-10-11 10:30:00,19.1,19.21,19.07,19.07,169090.0,16.4572,16.5519,16.4313,16.4313,169090.0
2019-10-11 11:00:00,19.08,19.2,19.06,19.16,119782.0,16.4399,16.5433,16.4227,16.5088,119782.0
2019-10-11 11:30:00,19.16,19.2,19.01,19.03,113976.0,16.5088,16.5433,16.3796,16.3968,113976.0
2019-10-11 12:00:00,19.04,19.04,18.95,19.03,103616.0,16.4055,16.4055,16.3279,16.3968,103616.0
2019-10-11 12:30:00,19.03,19.04,18.93,18.98,55663.0,16.3968,16.4055,16.3107,16.3538,55663.0
2019-10-11 13:00:00,18.98,19.04,18.94,18.98,80299.0,16.3538,16.4055,16.3193,16.3538,80299.0
2019-10-11 13:30:00,18.98,19.11,18.96,19.08,115598.0,16.3538,16.4658,16.3365,16.4399,115598.0
2019-10-11 14:00:00,19.09,19.15,19.02,19.05,107601.0,16.4485,16.5002,16.3882,16.4141,107601.0
2019-10-11 14:30:00,19.05,19.09,19.03,19.06,75904.0,16.4141,16.4485,16.3968,16.4227,75904.0
2019-10-11 15:00:00,19.06,19.11,19.03,19.11,107100.0,16.4227,16.4658,16.3968,16.4658,107100.0
2019-10-11 15:30:00,19.11,19.15,18.96,18.98,304012.0,16.4658,16.5002,16.3365,16.3538,304012.0
2019-10-14 09:30:00,18.7,18.71,18.39,18.4,194908.0,16.1125,16.1211,15.8454,15.854,194908.0
2019-10-14 10:00:00,18.4,18.46,18.29,18.31,143671.0,15.854,15.9057,15.7592,15.7765,143671.0
2019-10-14 10:30:00,18.32,18.44,18.26,18.44,107602.0,15.7851,15.8885,15.7334,15.8885,107602.0
2019-10-14 11:00:00,18.44,18.58,18.42,18.57,141615.0,15.8885,16.0091,15.8712,16.0005,141615.0
2019-10-14 11:30:00,18.57,18.65,18.54,18.61,43137.0,16.0005,16.0694,15.9746,16.035,43137.0
2019-10-14 12:00:00,18.61,18.72,18.59,18.64,47540.0,16.035,16.1297,16.0177,16.0608,47540.0
2019-10-14 12:30:00,18.64,18.66,18.6,18.61,34630.0,16.0608,16.078,16.0263,16.035,34630.0
2019-10-14 13:00:00,18.61,18.62,18.58,18.6,23248.0,16.035,16.0436,16.0091,16.0263,23248.0
2019-10-14 13:30:00,18.6,18.62,18.56,18.61,32711.0,16.0263,16.0436,15.9919,16.035,32711.0
2019-10-14 14:00:00,18.61,18.63,18.55,18.61,41373.0,16.035,16.0522,15.9833,16.035,41373.0
2019-10-14 14:30:00,18.61,18.65,18.55,18.57,36421.0,16.035,16.0694,15.9833,16.0005,36421.0
2019-10-14 15:00:00,18.56,18.59,18.53,18.57,44538.0,15.9919,16.0177,15.966,16.0005,44538.0
2019-10-14 15:30:00,18.57,18.59,18.49,18.5,206264.0,16.0005,16.0177,15.9316,15.9402,206264.0
2019-10-15 09:30:00,18.47,18.47,18.07,18.13,338732.0,15.9143,15.9143,15.5697,15.6214,338732.0
2019-10-15 10:00:00,18.12,18.29,18.08,18.27,240909.0,15.6128,15.7592,15.5783,15.742,240909.0
2019-10-15 10:30:00,18.27,18.32,18.18,18.25,467379.0,15.742,15.7851,15.6645,15.7248,467379.0
2019-10-15 11:00:00,18.25,18.3,18.17,18.24,264932.0,15.7248,15.7678,15.6558,15.7161,264932.0
2019-10-15 11:30:00,18.23,18.24,18.11,18.12,177280.0,15.7075,15.7161,15.6041,15.6128,177280.0
2019-10-15 12:00:00,18.12,18.17,18.1,18.12,92519.0,15.6128,15.6558,15.5955,15.6128,92519.0
2019-10-15 12:30:00,18.12,18.23,18.11,18.18,114683.0,15.6128,15.7075,15.6041,15.6645,114683.0
2019-10-15 13:00:00,18.18,18.25,18.15,18.22,99504.0,15.6645,15.7248,15.6386,15.6989,99504.0
2019-10-15 13:30:00,18.22,18.29,18.19,18.28,157327.0,15.6989,15.7592,15.6731,15.7506,157327.0
2019-10-15 14:00:00,18.28,18.35,18.24,18.32,104035.0,15.7506,15.8109,15.7161,15.7851,104035.0
2019-10-15 14:30:00,18.32,18.35,18.29,18.32,92633.0,15.7851,15.8109,15.7592,15.7851,92633.0
2019-10-15 15:00:00,18.32,18.34,18.24,18.3,125449.0,15.7851,15.8023,15.7161,15.7678,125449.0
2019-10-15 15:30:00,18.29,18.33,18.26,18.28,260650.0,15.7592,15.7937,15.7334,15.7506,260650.0
2019-10-16 09:30:00,18.31,18.74,18.3,18.55,237473.0,15.7765,16.147,15.7678,15.9833,237473.0
2019-10-16 10:00:00,18.56,18.63,18.47,18.61,74429.0,15.9919,16.0522,15.9143,16.035,74429.0
2019-10-16 10:30:00,18.61,18.63,18.53,18.58,41177.0,16.035,16.0522,15.966,16.0091,41177.0
2019-10-16 11:00:00,18.59,18.59,18.44,18.46,71648.0,16.0177,16.0177,15.8885,15.9057,71648.0
2019-10-16 11:30:00,18.46,18.51,18.44,18.51,87185.0,15.9057,15.9488,15.8885,15.9488,87185.0
2019-10-16 12:00:00,18.51,18.55,18.49,18.51,80653.0,15.9488,15.9833,15.9316,15.9488,80653.0
2019-10-16 12:30:00,18.51,18.52,18.43,18.43,89156.0,15.9488,15.9574,15.8799,15.8799,89156.0
2019-10-16 13:00:00,18.44,18.45,18.33,18.33,64256.0,15.8885,15.8971,15.7937,15.7937,64256.0
2019-10-16 13:30:00,18.34,18.38,18.28,18.29,45813.0,15.8023,15.8368,15.7506,15.7592,45813.0
2019-10-16 14:00:00,18.29,18.36,18.25,18.25,81891.0,15.7592,15.8195,15.7248,15.7248,81891.0
2019-10-16 14:30:00,18.25,18.3,18.24,18.25,57252.0,15.7248,15.7678,15.7161,15.7248,57252.0
2019-10-16 15:00:00,18.25,18.28,18.21,18.26,125430.0,15.7248,15.7506,15.6903,15.7334,125430.0
2019-10-16 15:30:00,18.27,18.27,18.21,18.25,211568.0,15.742,15.742,15.6903,15.7248,211568.0
2019-10-17 09:30:00,17.74,18.12,17.74,18.07,365628.0,15.2853,15.6128,15.2853,15.5697,365628.0
2019-10-17 10:00:00,18.08,18.31,18.04,18.23,173801.0,15.5783,15.7765,15.5438,15.7075,173801.0
2019-10-17 10:30:00,18.26,18.27,18.06,18.1,145162.0,15.7334,15.742,15.5611,15.5955,145162.0
2019-10-17 11:00:00,18.09,18.22,18.05,18.21,76955.0,15.5869,15.6989,15.5524,15.6903,76955.0
2019-10-17 11:30:00,18.21,18.21,18.01,18.02,90401.0,15.6903,15.6903,15.518,15.5266,90401.0
2019-10-17 12:00:00,18.02,18.03,17.91,17.98,59073.0,15.5266,15.5352,15.4318,15.4921,59073.0
2019-10-17 12:30:00,17.98,18.01,17.92,17.93,32687.0,15.4921,15.518,15.4404,15.449,32687.0
2019-10-17 13:00:00,17.93,17.96,17.9,17.91,35472.0,15.449,15.4749,15.4232,15.4318,35472.0
2019-10-17 13:30:00,17.91,17.94,17.88,17.91,79924.0,15.4318,15.4577,15.406,15.4318,79924.0
2019-10-17 14:00:00,17.9,17.96,17.89,17.94,64421.0,15.4232,15.4749,15.4146,15.4577,64421.0
2019-10-17 14:30:00,17.94,18.06,17.93,18.05,59990.0,15.4577,15.5611,15.449,15.5524,59990.0
2019-10-17 15:00:00,18.05,18.07,17.99,18.01,91337.0,15.5524,15.5697,15.5007,15.518,91337.0
2019-10-17 15:30:00,18.0,18.06,17.98,18.03,407208.0,15.5094,15.5611,15.4921,15.5352,407208.0
2019-10-18 09:30:00,18.15,18.39,18.01,18.34,151465.0,15.6386,15.8454,15.518,15.8023,151465.0
2019-10-18 10:00:00,18.38,18.38,18.14,18.24,106890.0,15.8368,15.8368,15.63,15.7161,106890.0
2019-10-18 10:30:00,18.23,18.34,18.13,18.16,105911.0,15.7075,15.8023,15.6214,15.6472,105911.0
2019-10-18 11:00:00,18.17,18.45,18.17,18.42,208995.0,15.6558,15.8971,15.6558,15.8712,208995.0
2019-10-18 11:30:00,18.43,18.43,18.33,18.38,132473.0,15.8799,15.8799,15.7937,15.8368,132473.0
2019-10-18 12:00:00,18.37,18.49,18.29,18.37,106005.0,15.8282,15.9316,15.7592,15.8282,106005.0
2019-10-18 12:30:00,18.38,18.48,18.38,18.46,84320.0,15.8368,15.9229,15.8368,15.9057,84320.0
2019-10-18 13:00:00,18.45,18.49,18.38,18.43,88966.0,15.8971,15.9316,15.8368,15.8799,88966.0
2019-10-18 13:30:00,18.42,18.45,18.37,18.37,70483.0,15.8712,15.8971,15.8282,15.8282,70483.0
2019-10-18 14:00:00,18.37,18.39,18.33,18.37,69020.0,15.8282,15.8454,15.7937,15.8282,69020.0
2019-10-18 14:30:00,18.36,18.37,18.27,18.28,99343.0,15.8195,15.8282,15.742,15.7506,99343.0
2019-10-18 15:00:00,18.28,18.31,18.25,18.28,104691.0,15.7506,15.7765,15.7248,15.7506,104691.0
2019-10-18 15:30:00,18.28,18.31,18.19,18.2,343373.0,15.7506,15.7765,15.6731,15.6817,343373.0
2019-10-21 09:30:00,18.44,18.61,18.39,18.48,105733.0,15.8885,16.035,15.8454,15.9229,105733.0
2019-10-21 10:00:00,18.49,18.51,18.11,18.12,135567.0,15.9316,15.9488,15.6041,15.6128,135567.0
2019-10-21 10:30:00,18.12,18.17,18.06,18.13,112213.0,15.6128,15.6558,15.5611,15.6214,112213.0
2019-10-21 11:00:00,18.14,18.17,18.06,18.11,95958.0,15.63,15.6558,15.5611,15.6041,95958.0
2019-10-21 11:30:00,18.11,18.26,18.1,18.26,71448.0,15.6041,15.7334,15.5955,15.7334,71448.0
2019-10-21 12:00:00,18.27,18.43,18.24,18.42,107694.0,15.742,15.8799,15.7161,15.8712,107694.0
2019-10-21 12:30:00,18.42,18.43,18.36,18.39,56446.0,15.8712,15.8799,15.8195,15.8454,56446.0
2019-10-21 13:00:00,18.39,18.41,18.31,18.32,56031.0,15.8454,15.8626,15.7765,15.7851,56031.0
2019-10-21 13:30:00,18.32,18.36,18.29,18.35,61095.0,15.7851,15.8195,15.7592,15.8109,61095.0
2019-10-21 14:00:00,18.35,18.36,18.27,18.3,35155.0,15.8109,15.8195,15.742,15.7678,35155.0
2019-10-21 14:30:00,18.31,18.33,18.27,18.32,51753.0,15.7765,15.7937,15.742,15.7851,51753.0
2019-10-21 15:00:00,18.31,18.32,18.28,18.3,43400.0,15.7765,15.7851,15.7506,15.7678,43400.0
2019-10-21 15:30:00,18.3,18.36,18.29,18.33,228751.0,15.7678,15.8195,15.7592,15.7937,228751.0
2019-10-22 09:30:00,18.3,18.34,17.78,17.83,192564.0,15.7678,15.8023,15.3198,15.3629,192564.0
2019-10-22 10:00:00,17.84,17.98,17.73,17.94,148016.0,15.3715,15.4921,15.2767,15.4577,148016.0
2019-10-22 10:30:00,17.96,17.97,17.88,17.94,60448.0,15.4749,15.4835,15.406,15.4577,60448.0
2019-10-22 11:00:00,17.94,18.08,17.92,18.07,84913.0,15.4577,15.5783,15.4404,15.5697,84913.0
2019-10-22 11:30:00,18.07,18.33,18.03,18.27,160845.0,15.5697,15.7937,15.5352,15.742,160845.0
2019-10-22 12:00:00,18.27,18.5,18.25,18.49,122557.0,15.742,15.9402,15.7248,15.9316,122557.0
2019-10-22 12:30:00,18.49,18.58,18.47,18.48,126157.0,15.9316,16.0091,15.9143,15.9229,126157.0
2019-10-22 13:00:00,18.47,18.59,18.41,18.58,113084.0,15.9143,16.0177,15.8626,16.0091,113084.0
2019-10-22 13:30:00,18.59,18.63,18.53,18.63,103926.0,16.0177,16.0522,15.966,16.0522,103926.0
2019-10-22 14:00:00,18.62,18.77,18.61,18.77,144509.0,16.0436,16.1728,16.035,16.1728,144509.0
2019-10-22 14:30:00,18.77,18.78,18.59,18.61,208625.0,16.1728,16.1814,16.0177,16.035,208625.0
2019-10-22 15:00:00,18.61,18.65,18.57,18.65,62182.0,16.035,16.0694,16.0005,16.0694,62182.0
2019-10-22 15:30:00,18.64,18.68,18.53,18.56,234106.0,16.0608,16.0953,15.966,15.9919,234106.0
2019-10-23 09:30:00,18.67,18.7,18.51,18.54,111045.0,16.0866,16.1125,15.9488,15.9746,111045.0
2019-10-23 10:00:00,18.55,18.6,18.49,18.53,83559.0,15.9833,16.0263,15.9316,15.966,83559.0
2019-10-23 10:30:00,18.54,18.61,18.51,18.55,80848.0,15.9746,16.035,15.9488,15.9833,80848.0
2019-10-23 11:00:00,18.55,18.6,18.42,18.45,189532.0,15.9833,16.0263,15.8712,15.8971,189532.0
2019-10-23 11:30:00,18.45,18.54,18.42,18.53,52513.0,15.8971,15.9746,15.8712,15.966,52513.0
2019-10-23 12:00:00,18.53,18.58,18.51,18.57,61437.0,15.966,16.0091,15.9488,16.0005,61437.0
2019-10-23 12:30:00,18.57,18.6,18.55,18.56,63117.0,16.0005,16.0263,15.9833,15.9919,63117.0
2019-10-23 13:00:00,18.55,18.68,18.51,18.61,137842.0,15.9833,16.0953,15.9488,16.035,137842.0
2019-10-23 13:30:00,18.61,18.62,18.55,18.59,64903.0,16.035,16.0436,15.9833,16.0177,64903.0
2019-10-23 14:00:00,18.58,18.59,18.53,18.54,30542.0,16.0091,16.0177,15.966,15.9746,30542.0
2019-10-23 14:30:00,18.53,18.55,18.47,18.47,39432.0,15.966,15.9833,15.9143,15.9143,39432.0
2019-10-23 15:00:00,18.48,18.51,18.45,18.48,90760.0,15.9229,15.9488,15.8971,15.9229,90760.0
2019-10-23 15:30:00,18.49,18.52,18.47,18.48,362615.0,15.9316,15.9574,15.9143,15.9229,362615.0
2019-10-24 09:30:00,18.66,18.74,18.39,18.43,126039.0,16.078,16.147,15.8454,15.8799,126039.0
2019-10-24 10:00:00,18.43,18.43,18.17,18.21,59494.0,15.8799,15.8799,15.6558,15.6903,59494.0
2019-10-24 10:30:00,18.2,18.24,18.1,18.15,55064.0,15.6817,15.7161,15.5955,15.6386,55064.0
2019-10-24 11:00:00,18.15,18.27,18.12,18.27,53970.0,15.6386,15.742,15.6128,15.742,53970.0
2019-10-24 11:30:00,18.27,18.3,18.17,18.21,46835.0,15.742,15.7678,15.6558,15.6903,46835.0
2019-10-24 12:00:00,18.21,18.21,18.05,18.05,82097.0,15.6903,15.6903,15.5524,15.5524,82097.0
2019-10-24 12:30:00,18.06,18.13,18.05,18.09,39477.0,15.5611,15.6214,15.5524,15.5869,39477.0
2019-10-24 13:00:00,18.09,18.16,18.09,18.16,28649.0,15.5869,15.6472,15.5869,15.6472,28649.0
2019-10-24 13:30:00,18.16,18.23,18.15,18.22,29365.0,15.6472,15.7075,15.6386,15.6989,29365.0
2019-10-24 14:00:00,18.23,18.29,18.21,18.29,52420.0,15.7075,15.7592,15.6903,15.7592,52420.0
2019-10-24 14:30:00,18.29,18.34,18.29,18.3,52566.0,15.7592,15.8023,15.7592,15.7678,52566.0
2019-10-24 15:00:00,18.3,18.4,18.29,18.37,93963.0,15.7678,15.854,15.7592,15.8282,93963.0
2019-10-24 15:30:00,18.37,18.43,18.36,18.4,190016.0,15.8282,15.8799,15.8195,15.854,190016.0
2019-10-25 09:30:00,18.3,18.45,18.08,18.3,300843.0,15.7678,15.8971,15.5783,15.7678,300843.0
2019-10-25 10:00:00,18.27,18.46,18.22,18.43,166353.0,15.742,15.9057,15.6989,15.8799,166353.0
2019-10-25 10:30:00,18.41,18.68,18.41,18.67,304115.0,15.8626,16.0953,15.8626,16.0866,304115.0
2019-10-25 11:00:00,18.68,18.92,18.68,18.91,136850.0,16.0953,16.3021,16.0953,16.2934,136850.0
2019-10-25 11:30:00,18.92,19.05,18.88,19.04,183697.0,16.3021,16.4141,16.2676,16.4055,183697.0
2019-10-25 12:00:00,19.04,19.06,18.96,19.04,80594.0,16.4055,16.4227,16.3365,16.4055,80594.0
2019-10-25 12:30:00,19.04,19.07,19.02,19.05,66413.0,16.4055,16.4313,16.3882,16.4141,66413.0
2019-10-25 13:00:00,19.05,19.1,19.04,19.1,60450.0,16.4141,16.4572,16.4055,16.4572,60450.0
2019-10-25 13:30:00,19.1,19.12,19.04,19.1,70619.0,16.4572,16.4744,16.4055,16.4572,70619.0
2019-10-25 14:00:00,19.1,19.1,19.02,19.07,125976.0,16.4572,16.4572,16.3882,16.4313,125976.0
2019-10-25 14:30:00,19.07,19.14,19.07,19.14,77894.0,16.4313,16.4916,16.4313,16.4916,77894.0
2019-10-25 15:00:00,19.13,19.23,19.11,19.2,156336.0,16.483,16.5692,16.4658,16.5433,156336.0
2019-10-25 15:30:00,19.2,19.24,19.16,19.16,376115.0,16.5433,16.5778,16.5088,16.5088,376115.0
2019-10-28 09:30:00,19.28,19.71,19.28,19.61,203653.0,16.6122,16.9827,16.6122,16.8966,203653.0
2019-10-28 10:00:00,19.61,19.62,19.44,19.56,172854.0,16.8966,16.9052,16.7501,16.8535,172854.0
2019-10-28 10:30:00,19.55,19.57,19.4,19.42,84954.0,16.8449,16.8621,16.7156,16.7329,84954.0
2019-10-28 11:00:00,19.41,19.44,19.31,19.39,150430.0,16.7243,16.7501,16.6381,16.707,150430.0
2019-10-28 11:30:00,19.39,19.4,19.23,19.34,140063.0,16.707,16.7156,16.5692,16.6639,140063.0
2019-10-28 12:00:00,19.34,19.44,19.33,19.41,115641.0,16.6639,16.7501,16.6553,16.7243,115641.0
2019-10-28 12:30:00,19.4,19.48,19.35,19.48,111463.0,16.7156,16.7846,16.6726,16.7846,111463.0
2019-10-28 13:00:00,19.48,19.49,19.4,19.46,201057.0,16.7846,16.7932,16.7156,16.7673,201057.0
2019-10-28 13:30:00,19.46,19.51,19.43,19.47,45591.0,16.7673,16.8104,16.7415,16.776,45591.0
2019-10-28 14:00:00,19.46,19.59,19.45,19.59,84528.0,16.7673,16.8793,16.7587,16.8793,84528.0
2019-10-28 14:30:00,19.59,19.6,19.53,19.55,77752.0,16.8793,16.888,16.8277,16.8449,77752.0
2019-10-28 15:00:00,19.55,19.65,19.53,19.62,164197.0,16.8449,16.931,16.8277,16.9052,164197.0
2019-10-28 15:30:00,19.62,19.64,19.42,19.42,586725.0,16.9052,16.9224,16.7329,16.7329,586725.0
2019-10-29 09:30:00,19.3,19.32,19.01,19.2,183772.0,16.6295,16.6467,16.3796,16.5433,183772.0
2019-10-29 10:00:00,19.2,19.23,19.15,19.2,74218.0,16.5433,16.5692,16.5002,16.5433,74218.0
2019-10-29 10:30:00,19.2,19.36,19.16,19.3,78156.0,16.5433,16.6812,16.5088,16.6295,78156.0
2019-10-29 11:00:00,19.3,19.36,19.26,19.35,89200.0,16.6295,16.6812,16.595,16.6726,89200.0
2019-10-29 11:30:00,19.34,19.48,19.33,19.4,120298.0,16.6639,16.7846,16.6553,16.7156,120298.0
2019-10-29 12:00:00,19.39,19.45,19.35,19.38,188506.0,16.707,16.7587,16.6726,16.6984,188506.0
2019-10-29 12:30:00,19.39,19.48,19.36,19.46,89718.0,16.707,16.7846,16.6812,16.7673,89718.0
2019-10-29 13:00:00,19.47,19.48,19.4,19.44,107448.0,16.776,16.7846,16.7156,16.7501,107448.0
2019-10-29 13:30:00,19.44,19.45,19.37,19.38,70188.0,16.7501,16.7587,16.6898,16.6984,70188.0
2019-10-29 14:00:00,19.37,19.37,19.27,19.29,74997.0,16.6898,16.6898,16.6036,16.6209,74997.0
2019-10-29 14:30:00,19.28,19.29,19.2,19.22,53976.0,16.6122,16.6209,16.5433,16.5605,53976.0
2019-10-29 15:00:00,19.22,19.25,19.19,19.2,85157.0,16.5605,16.5864,16.5347,16.5433,85157.0
2019-10-29 15:30:00,19.2,19.21,19.12,19.18,281366.0,16.5433,16.5519,16.4744,16.5261,281366.0
2019-10-30 09:30:00,19.15,19.16,18.84,18.91,166472.0,16.5002,16.5088,16.2331,16.2934,166472.0
2019-10-30 10:00:00,18.89,18.91,18.73,18.89,131940.0,16.2762,16.2934,16.1383,16.2762,131940.0
2019-10-30 10:30:00,18.88,18.94,18.84,18.91,72492.0,16.2676,16.3193,16.2331,16.2934,72492.0
2019-10-30 11:00:00,18.91,18.92,18.85,18.88,106444.0,16.2934,16.3021,16.2417,16.2676,106444.0
2019-10-30 11:30:00,18.88,18.89,18.83,18.87,51212.0,16.2676,16.2762,16.2245,16.259,51212.0
2019-10-30 12:00:00,18.88,18.98,18.88,18.94,51039.0,16.2676,16.3538,16.2676,16.3193,51039.0
2019-10-30 12:30:00,18.94,18.97,18.93,18.95,53460.0,16.3193,16.3451,16.3107,16.3279,53460.0
2019-10-30 13:00:00,18.94,19.02,18.93,18.96,108217.0,16.3193,16.3882,16.3107,16.3365,108217.0
2019-10-30 13:30:00,18.95,19.0,18.94,18.98,49387.0,16.3279,16.371,16.3193,16.3538,49387.0
2019-10-30 14:00:00,18.95,19.08,18.93,19.08,74889.0,16.3279,16.4399,16.3107,16.4399,74889.0
2019-10-30 14:30:00,19.07,19.23,19.05,19.23,115595.0,16.4313,16.5692,16.4141,16.5692,115595.0
2019-10-30 15:00:00,19.23,19.25,19.14,19.25,136231.0,16.5692,16.5864,16.4916,16.5864,136231.0
2019-10-30 15:30:00,19.26,19.29,19.22,19.29,313338.0,16.595,16.6209,16.5605,16.6209,313338.0
2019-10-31 09:30:00,19.21,19.21,18.68,18.69,319637.0,16.5519,16.5519,16.0953,16.1039,319637.0
2019-10-31 10:00:00,18.68,18.71,18.45,18.52,189908.0,16.0953,16.1211,15.8971,15.9574,189908.0
2019-10-31 10:30:00,18.51,18.88,18.5,18.78,270411.0,15.9488,16.2676,15.9402,16.1814,270411.0
2019-10-31 11:00:00,18.78,18.82,18.62,18.64,235274.0,16.1814,16.2159,16.0436,16.0608,235274.0
2019-10-31 11:30:00,18.64,18.76,18.51,18.74,314358.0,16.0608,16.1642,15.9488,16.147,314358.0
2019-10-31 12:00:00,18.75,18.76,18.61,18.64,87000.0,16.1556,16.1642,16.035,16.0608,87000.0
2019-10-31 12:30:00,18.64,18.66,18.46,18.5,89418.0,16.0608,16.078,15.9057,15.9402,89418.0
2019-10-31 13:00:00,18.49,18.6,18.47,18.57,46825.0,15.9316,16.0263,15.9143,16.0005,46825.0
2019-10-31 13:30:00,18.56,18.57,18.48,18.48,32226.0,15.9919,16.0005,15.9229,15.9229,32226.0
2019-10-31 14:00:00,18.48,18.57,18.47,18.55,48070.0,15.9229,16.0005,15.9143,15.9833,48070.0
2019-10-31 14:30:00,18.54,18.55,18.44,18.44,94146.0,15.9746,15.9833,15.8885,15.8885,94146.0
2019-10-31 15:00:00,18.43,18.46,18.3,18.31,239604.0,15.8799,15.9057,15.7678,15.7765,239604.0
2019-10-31 15:30:00,18.31,18.4,18.27,18.34,737145.0,15.7765,15.854,15.742,15.8023,737145.0
2019-11-01 09:30:00,17.9,18.75,17.87,18.68,880004.0,15.4232,16.1556,15.3973,16.0953,880004.0
2019-11-01 10:00:00,18.68,18.91,18.46,18.9,397284.0,16.0953,16.2934,15.9057,16.2848,397284.0
2019-11-01 10:30:00,18.91,19.18,18.91,19.05,633202.0,16.2934,16.5261,16.2934,16.4141,633202.0
2019-11-01 11:00:00,19.06,19.09,18.6,18.66,278058.0,16.4227,16.4485,16.0263,16.078,278058.0
2019-11-01 11:30:00,18.66,18.67,18.51,18.57,172146.0,16.078,16.0866,15.9488,16.0005,172146.0
2019-11-01 12:00:00,18.57,18.74,18.52,18.68,153781.0,16.0005,16.147,15.9574,16.0953,153781.0
2019-11-01 12:30:00,18.68,18.68,18.32,18.38,246489.0,16.0953,16.0953,15.7851,15.8368,246489.0
2019-11-01 13:00:00,18.37,18.38,18.11,18.25,210469.0,15.8282,15.8368,15.6041,15.7248,210469.0
2019-11-01 13:30:00,18.24,18.25,17.99,18.16,230748.0,15.7161,15.7248,15.5007,15.6472,230748.0
2019-11-01 14:00:00,18.16,18.27,18.06,18.26,178654.0,15.6472,15.742,15.5611,15.7334,178654.0
2019-11-01 14:30:00,18.25,18.48,18.2,18.48,355743.0,15.7248,15.9229,15.6817,15.9229,355743.0
2019-11-01 15:00:00,18.47,18.54,18.37,18.41,299131.0,15.9143,15.9746,15.8282,15.8626,299131.0
2019-11-01 15:30:00,18.4,18.44,18.24,18.3,682137.0,15.854,15.8885,15.7161,15.7678,682137.0
2019-11-04 09:30:00,18.04,18.33,17.98,18.31,363627.0,15.5438,15.7937,15.4921,15.7765,363627.0
2019-11-04 10:00:00,18.31,18.34,18.13,18.25,177547.0,15.7765,15.8023,15.6214,15.7248,177547.0
2019-11-04 10:30:00,18.24,18.5,18.21,18.5,299454.0,15.7161,15.9402,15.6903,15.9402,299454.0
2019-11-04 11:00:00,18.5,18.58,18.45,18.5,229484.0,15.9402,16.0091,15.8971,15.9402,229484.0
2019-11-04 11:30:00,18.5,18.52,18.45,18.48,124175.0,15.9402,15.9574,15.8971,15.9229,124175.0
2019-11-04 12:00:00,18.48,18.49,18.4,18.43,125841.0,15.9229,15.9316,15.854,15.8799,125841.0
2019-11-04 12:30:00,18.42,18.56,18.41,18.55,88277.0,15.8712,15.9919,15.8626,15.9833,88277.0
2019-11-04 13:00:00,18.54,18.55,18.47,18.48,79371.0,15.9746,15.9833,15.9143,15.9229,79371.0
2019-11-04 13:30:00,18.48,18.6,18.46,18.59,117459.0,15.9229,16.0263,15.9057,16.0177,117459.0
2019-11-04 14:00:00,18.59,18.59,18.48,18.58,310625.0,16.0177,16.0177,15.9229,16.0091,310625.0
2019-11-04 14:30:00,18.58,18.71,18.55,18.71,230704.0,16.0091,16.1211,15.9833,16.1211,230704.0
2019-11-04 15:00:00,18.7,18.72,18.62,18.64,162464.0,16.1125,16.1297,16.0436,16.0608,162464.0
2019-11-04 15:30:00,18.64,18.76,18.59,18.72,572281.0,16.0608,16.1642,16.0177,16.1297,572281.0
2019-11-05 09:30:00,18.92,19.62,18.84,19.6,347074.0,16.3021,16.9052,16.2331,16.888,347074.0
2019-11-05 10:00:00,19.6,19.82,19.54,19.76,330312.0,16.888,17.0775,16.8363,17.0258,330312.0
2019-11-05 10:30:00,19.78,19.82,19.5,19.57,230652.0,17.0431,17.0775,16.8018,16.8621,230652.0
2019-11-05 11:00:00,19.58,19.59,19.35,19.38,169757.0,16.8707,16.8793,16.6726,16.6984,169757.0
2019-11-05 11:30:00,19.37,19.44,19.22,19.29,136774.0,16.6898,16.7501,16.5605,16.6209,136774.0
2019-11-05 12:00:00,19.29,19.34,19.1,19.12,272680.0,16.6209,16.6639,16.4572,16.4744,272680.0
2019-11-05 12:30:00,19.13,19.2,19.12,19.13,125259.0,16.483,16.5433,16.4744,16.483,125259.0
2019-11-05 13:00:00,19.13,19.23,19.12,19.14,86144.0,16.483,16.5692,16.4744,16.4916,86144.0
2019-11-05 13:30:00,19.14,19.33,19.11,19.24,246645.0,16.4916,16.6553,16.4658,16.5778,246645.0
2019-11-05 14:00:00,19.23,19.28,19.23,19.25,139845.0,16.5692,16.6122,16.5692,16.5864,139845.0
2019-11-05 14:30:00,19.25,19.34,19.24,19.3,216087.0,16.5864,16.6639,16.5778,16.6295,216087.0
2019-11-05 15:00:00,19.3,19.31,19.2,19.3,159881.0,16.6295,16.6381,16.5433,16.6295,159881.0
2019-11-05 15:30:00,19.3,19.33,19.25,19.29,682147.0,16.6295,16.6553,16.5864,16.6209,682147.0
2019-11-06 09:30:00,19.26,19.35,18.91,19.28,174798.0,16.595,16.6726,16.2934,16.6122,174798.0
2019-11-06 10:00:00,19.29,19.3,19.13,19.13,134830.0,16.6209,16.6295,16.483,16.483,134830.0
2019-11-06 10:30:00,19.12,19.12,19.01,19.06,85084.0,16.4744,16.4744,16.3796,16.4227,85084.0
2019-11-06 11:00:00,19.07,19.17,18.96,19.06,115299.0,16.4313,16.5175,16.3365,16.4227,115299.0
2019-11-06 11:30:00,19.05,19.13,18.94,18.96,88645.0,16.4141,16.483,16.3193,16.3365,88645.0
2019-11-06 12:00:00,18.96,18.98,18.84,18.86,71404.0,16.3365,16.3538,16.2331,16.2504,71404.0
2019-11-06 12:30:00,18.87,18.88,18.75,18.79,96808.0,16.259,16.2676,16.1556,16.19,96808.0
2019-11-06 13:00:00,18.79,18.79,18.65,18.65,110566.0,16.19,16.19,16.0694,16.0694,110566.0
2019-11-06 13:30:00,18.65,18.67,18.59,18.61,349692.0,16.0694,16.0866,16.0177,16.035,349692.0
2019-11-06 14:00:00,18.62,18.67,18.51,18.57,196204.0,16.0436,16.0866,15.9488,16.0005,196204.0
2019-11-06 14:30:00,18.57,18.62,18.54,18.57,131099.0,16.0005,16.0436,15.9746,16.0005,131099.0
2019-11-06 15:00:00,18.58,18.59,18.48,18.5,104009.0,16.0091,16.0177,15.9229,15.9402,104009.0
2019-11-06 15:30:00,18.5,18.5,18.39,18.48,474440.0,15.9402,15.9402,15.8454,15.9229,474440.0
2019-11-07 09:30:00,18.9,19.06,18.71,18.81,174542.0,16.2848,16.4227,16.1211,16.2073,174542.0
2019-11-07 10:00:00,18.83,18.86,18.67,18.72,124467.0,16.2245,16.2504,16.0866,16.1297,124467.0
2019-11-07 10:30:00,18.71,18.88,18.7,18.83,101513.0,16.1211,16.2676,16.1125,16.2245,101513.0
2019-11-07 11:00:00,18.83,18.85,18.74,18.77,92402.0,16.2245,16.2417,16.147,16.1728,92402.0
2019-11-07 11:30:00,18.79,18.81,18.66,18.77,66299.0,16.19,16.2073,16.078,16.1728,66299.0
2019-11-07 12:00:00,18.77,19.12,18.73,19.12,262530.0,16.1728,16.4744,16.1383,16.4744,262530.0
2019-11-07 12:30:00,19.12,19.24,19.12,19.2,181459.0,16.4744,16.5778,16.4744,16.5433,181459.0
2019-11-07 13:00:00,19.2,19.21,19.11,19.12,111697.0,16.5433,16.5519,16.4658,16.4744,111697.0
2019-11-07 13:30:00,19.12,19.22,19.08,19.21,102403.0,16.4744,16.5605,16.4399,16.5519,102403.0
2019-11-07 14:00:00,19.21,19.26,19.17,19.23,123502.0,16.5519,16.595,16.5175,16.5692,123502.0
2019-11-07 14:30:00,19.23,19.25,18.98,19.07,203472.0,16.5692,16.5864,16.3538,16.4313,203472.0
2019-11-07 15:00:00,19.08,19.18,19.07,19.07,95757.0,16.4399,16.5261,16.4313,16.4313,95757.0
2019-11-07 15:30:00,19.07,19.2,19.06,19.16,426387.0,16.4313,16.5433,16.4227,16.5088,426387.0
2019-11-08 09:30:00,18.92,18.93,18.62,18.75,148100.0,16.4706,16.4793,16.2094,16.3226,148100.0
2019-11-08 10:00:00,18.75,18.98,18.7,18.87,76211.0,16.3226,16.5228,16.279,16.427,76211.0
2019-11-08 10:30:00,18.87,19.05,18.8,19.01,114945.0,16.427,16.5837,16.3661,16.5489,114945.0
2019-11-08 11:00:00,19.01,19.07,18.91,18.97,77092.0,16.5489,16.6011,16.4618,16.5141,77092.0
2019-11-08 11:30:00,18.96,19.12,18.94,19.11,55547.0,16.5054,16.6447,16.488,16.636,55547.0
2019-11-08 12:00:00,19.1,19.1,19.02,19.07,54814.0,16.6273,16.6273,16.5576,16.6011,54814.0
2019-11-08 12:30:00,19.08,19.11,19.02,19.09,47054.0,16.6098,16.636,16.5576,16.6185,47054.0
2019-11-08 13:00:00,19.1,19.16,19.05,19.16,57504.0,16.6273,16.6795,16.5837,16.6795,57504.0
2019-11-08 13:30:00,19.15,19.21,19.13,19.19,113799.0,16.6708,16.723,16.6534,16.7056,113799.0
2019-11-08 14:00:00,19.19,19.24,19.14,19.23,91748.0,16.7056,16.7491,16.6621,16.7404,91748.0
2019-11-08 14:30:00,19.22,19.29,19.21,19.27,79789.0,16.7317,16.7927,16.723,16.7752,79789.0
2019-11-08 15:00:00,19.27,19.36,19.26,19.34,133969.0,16.7752,16.8536,16.7665,16.8362,133969.0
2019-11-08 15:30:00,19.34,19.36,19.26,19.35,364985.0,16.8362,16.8536,16.7665,16.8449,364985.0
2019-11-11 09:30:00,19.15,19.22,18.95,19.02,158610.0,16.6708,16.7317,16.4967,16.5576,158610.0
2019-11-11 10:00:00,19.03,19.23,19.0,19.2,77375.0,16.5663,16.7404,16.5402,16.7143,77375.0
2019-11-11 10:30:00,19.2,19.22,19.08,19.18,78041.0,16.7143,16.7317,16.6098,16.6969,78041.0
2019-11-11 11:00:00,19.18,19.22,19.0,19.02,76664.0,16.6969,16.7317,16.5402,16.5576,76664.0
2019-11-11 11:30:00,19.01,19.23,19.01,19.21,195669.0,16.5489,16.7404,16.5489,16.723,195669.0
2019-11-11 12:00:00,19.21,19.24,19.18,19.24,75894.0,16.723,16.7491,16.6969,16.7491,75894.0
2019-11-11 12:30:00,19.23,19.25,19.13,19.14,58320.0,16.7404,16.7578,16.6534,16.6621,58320.0
2019-11-11 13:00:00,19.14,19.17,19.12,19.13,43876.0,16.6621,16.6882,16.6447,16.6534,43876.0
2019-11-11 13:30:00,19.14,19.2,19.13,19.2,47386.0,16.6621,16.7143,16.6534,16.7143,47386.0
2019-11-11 14:00:00,19.19,19.24,19.16,19.17,59020.0,16.7056,16.7491,16.6795,16.6882,59020.0
2019-11-11 14:30:00,19.17,19.22,19.17,19.2,45882.0,16.6882,16.7317,16.6882,16.7143,45882.0
2019-11-11 15:00:00,19.2,19.23,19.17,19.21,312307.0,16.7143,16.7404,16.6882,16.723,312307.0
2019-11-11 15:30:00,19.21,19.34,19.21,19.32,321807.0,16.723,16.8362,16.723,16.8188,321807.0
2019-11-12 09:30:00,19.38,19.38,19.01,19.14,198458.0,16.871,16.871,16.5489,16.6621,198458.0
2019-11-12 10:00:00,19.15,19.24,19.06,19.21,244626.0,16.6708,16.7491,16.5924,16.723,244626.0
2019-11-12 10:30:00,19.21,19.26,19.15,19.21,319784.0,16.723,16.7665,16.6708,16.723,319784.0
2019-11-12 11:00:00,19.21,19.25,19.05,19.05,123078.0,16.723,16.7578,16.5837,16.5837,123078.0
2019-11-12 11:30:00,19.07,19.11,19.02,19.04,182999.0,16.6011,16.636,16.5576,16.575,182999.0
2019-11-12 12:00:00,19.05,19.11,19.0,19.11,78900.0,16.5837,16.636,16.5402,16.636,78900.0
2019-11-12 12:30:00,19.11,19.12,19.01,19.03,99611.0,16.636,16.6447,16.5489,16.5663,99611.0
2019-11-12 13:00:00,19.03,19.05,18.99,19.0,73122.0,16.5663,16.5837,16.5315,16.5402,73122.0
2019-11-12 13:30:00,19.0,19.02,18.86,18.87,187669.0,16.5402,16.5576,16.4183,16.427,187669.0
2019-11-12 14:00:00,18.87,18.88,18.56,18.56,181897.0,16.427,16.4357,16.1572,16.1572,181897.0
2019-11-12 14:30:00,18.57,18.68,18.54,18.66,222180.0,16.1659,16.2616,16.1397,16.2442,222180.0
2019-11-12 15:00:00,18.67,18.74,18.66,18.68,137857.0,16.2529,16.3139,16.2442,16.2616,137857.0
2019-11-12 15:30:00,18.68,18.73,18.67,18.7,316418.0,16.2616,16.3052,16.2529,16.279,316418.0
2019-11-13 09:30:00,18.42,18.66,18.34,18.46,307241.0,16.0353,16.2442,15.9656,16.0701,307241.0
2019-11-13 10:00:00,18.46,18.58,18.45,18.46,135293.0,16.0701,16.1746,16.0614,16.0701,135293.0
2019-11-13 10:30:00,18.46,18.46,18.18,18.19,205426.0,16.0701,16.0701,15.8264,15.8351,205426.0
2019-11-13 11:00:00,18.19,18.42,18.15,18.42,133984.0,15.8351,16.0353,15.8002,16.0353,133984.0
2019-11-13 11:30:00,18.41,18.44,18.37,18.39,56804.0,16.0266,16.0527,15.9918,16.0092,56804.0
2019-11-13 12:00:00,18.39,18.41,18.27,18.35,46259.0,16.0092,16.0266,15.9047,15.9743,46259.0
2019-11-13 12:30:00,18.35,18.43,18.34,18.37,76665.0,15.9743,16.044,15.9656,15.9918,76665.0
2019-11-13 13:00:00,18.37,18.38,18.26,18.3,94903.0,15.9918,16.0005,15.896,15.9308,94903.0
2019-11-13 13:30:00,18.3,18.31,18.17,18.19,51642.0,15.9308,15.9395,15.8177,15.8351,51642.0
2019-11-13 14:00:00,18.18,18.18,18.05,18.06,136230.0,15.8264,15.8264,15.7132,15.7219,136230.0
2019-11-13 14:30:00,18.07,18.16,18.06,18.15,105645.0,15.7306,15.8089,15.7219,15.8002,105645.0
2019-11-13 15:00:00,18.14,18.27,18.12,18.24,163826.0,15.7915,15.9047,15.7741,15.8786,163826.0
2019-11-13 15:30:00,18.23,18.29,18.17,18.22,478936.0,15.8699,15.9221,15.8177,15.8612,478936.0
2019-11-14 09:30:00,18.06,18.34,18.05,18.17,91293.0,15.7219,15.9656,15.7132,15.8177,91293.0
2019-11-14 10:00:00,18.18,18.41,18.17,18.38,136454.0,15.8264,16.0266,15.8177,16.0005,136454.0
2019-11-14 10:30:00,18.38,18.41,18.24,18.26,113364.0,16.0005,16.0266,15.8786,15.896,113364.0
2019-11-14 11:00:00,18.25,18.35,18.19,18.32,58563.0,15.8873,15.9743,15.8351,15.9482,58563.0
2019-11-14 11:30:00,18.33,18.36,18.26,18.31,65906.0,15.9569,15.9831,15.896,15.9395,65906.0
2019-11-14 12:00:00,18.31,18.33,18.23,18.3,66265.0,15.9395,15.9569,15.8699,15.9308,66265.0
2019-11-14 12:30:00,18.3,18.32,18.27,18.31,70841.0,15.9308,15.9482,15.9047,15.9395,70841.0
2019-11-14 13:00:00,18.32,18.32,18.23,18.29,29158.0,15.9482,15.9482,15.8699,15.9221,29158.0
2019-11-14 13:30:00,18.29,18.29,18.18,18.2,49283.0,15.9221,15.9221,15.8264,15.8438,49283.0
2019-11-14 14:00:00,18.2,18.24,18.18,18.18,39008.0,15.8438,15.8786,15.8264,15.8264,39008.0
2019-11-14 14:30:00,18.18,18.2,18.17,18.2,34804.0,15.8264,15.8438,15.8177,15.8438,34804.0
2019-11-14 15:00:00,18.2,18.24,18.19,18.21,51210.0,15.8438,15.8786,15.8351,15.8525,51210.0
2019-11-14 15:30:00,18.21,18.24,18.18,18.19,205397.0,15.8525,15.8786,15.8264,15.8351,205397.0
2019-11-15 09:30:00,18.34,18.38,18.09,18.12,157180.0,15.9656,16.0005,15.748,15.7741,157180.0
2019-11-15 10:00:00,18.1,18.14,17.98,18.0,145992.0,15.7567,15.7915,15.6522,15.6697,145992.0
2019-11-15 10:30:00,18.0,18.08,17.91,18.0,69571.0,15.6697,15.7393,15.5913,15.6697,69571.0
2019-11-15 11:00:00,18.0,18.12,18.0,18.1,65690.0,15.6697,15.7741,15.6697,15.7567,65690.0
2019-11-15 11:30:00,18.1,18.17,18.03,18.04,62601.0,15.7567,15.8177,15.6958,15.7045,62601.0
2019-11-15 12:00:00,18.05,18.13,18.02,18.05,66582.0,15.7132,15.7828,15.6871,15.7132,66582.0
2019-11-15 12:30:00,18.06,18.12,18.04,18.09,33877.0,15.7219,15.7741,15.7045,15.748,33877.0
2019-11-15 13:00:00,18.1,18.13,18.09,18.1,23530.0,15.7567,15.7828,15.748,15.7567,23530.0
2019-11-15 13:30:00,18.11,18.12,18.02,18.03,80683.0,15.7654,15.7741,15.6871,15.6958,80683.0
2019-11-15 14:00:00,18.03,18.08,18.01,18.05,54345.0,15.6958,15.7393,15.6784,15.7132,54345.0
2019-11-15 14:30:00,18.06,18.08,18.01,18.03,59864.0,15.7219,15.7393,15.6784,15.6958,59864.0
2019-11-15 15:00:00,18.03,18.04,17.94,17.98,95163.0,15.6958,15.7045,15.6174,15.6522,95163.0
2019-11-15 15:30:00,17.98,17.98,17.95,17.95,257524.0,15.6522,15.6522,15.6261,15.6261,257524.0
2019-11-18 09:30:00,17.79,17.86,17.42,17.49,164386.0,15.4868,15.5478,15.1647,15.2257,164386.0
2019-11-18 10:00:00,17.5,17.54,17.32,17.41,182725.0,15.2344,15.2692,15.0777,15.156,182725.0
2019-11-18 10:30:00,17.42,17.49,17.39,17.46,103964.0,15.1647,15.2257,15.1386,15.1996,103964.0
2019-11-18 11:00:00,17.46,17.6,17.45,17.6,96671.0,15.1996,15.3214,15.1909,15.3214,96671.0
2019-11-18 11:30:00,17.6,17.63,17.58,17.62,85849.0,15.3214,15.3476,15.304,15.3389,85849.0
2019-11-18 12:00:00,17.63,17.64,17.57,17.62,99335.0,15.3476,15.3563,15.2953,15.3389,99335.0
2019-11-18 12:30:00,17.62,17.64,17.58,17.59,58002.0,15.3389,15.3563,15.304,15.3127,58002.0
2019-11-18 13:00:00,17.59,17.59,17.46,17.47,77014.0,15.3127,15.3127,15.1996,15.2083,77014.0
2019-11-18 13:30:00,17.46,17.54,17.45,17.48,74215.0,15.1996,15.2692,15.1909,15.217,74215.0
2019-11-18 14:00:00,17.48,17.6,17.46,17.6,99754.0,15.217,15.3214,15.1996,15.3214,99754.0
2019-11-18 14:30:00,17.6,17.66,17.53,17.53,154833.0,15.3214,15.3737,15.2605,15.2605,154833.0
2019-11-18 15:00:00,17.54,17.6,17.49,17.54,131504.0,15.2692,15.3214,15.2257,15.2692,131504.0
2019-11-18 15:30:00,17.54,17.55,17.46,17.49,360202.0,15.2692,15.2779,15.1996,15.2257,360202.0
2019-11-19 09:30:00,17.49,17.57,17.31,17.37,141288.0,15.2257,15.2953,15.069,15.1212,141288.0
2019-11-19 10:00:00,17.36,17.36,17.06,17.08,110103.0,15.1125,15.1125,14.8514,14.8688,110103.0
2019-11-19 10:30:00,17.08,17.09,16.96,16.99,105311.0,14.8688,14.8775,14.7643,14.7904,105311.0
2019-11-19 11:00:00,16.99,17.14,16.97,17.13,101040.0,14.7904,14.921,14.773,14.9123,101040.0
2019-11-19 11:30:00,17.13,17.25,17.1,17.14,99812.0,14.9123,15.0168,14.8862,14.921,99812.0
2019-11-19 12:00:00,17.14,17.15,17.01,17.03,129820.0,14.921,14.9297,14.8078,14.8252,129820.0
2019-11-19 12:30:00,17.04,17.1,17.03,17.1,87775.0,14.8339,14.8862,14.8252,14.8862,87775.0
2019-11-19 13:00:00,17.1,17.15,17.08,17.1,64064.0,14.8862,14.9297,14.8688,14.8862,64064.0
2019-11-19 13:30:00,17.1,17.23,17.05,17.23,201174.0,14.8862,14.9993,14.8427,14.9993,201174.0
2019-11-19 14:00:00,17.23,17.26,17.14,17.16,144952.0,14.9993,15.0255,14.921,14.9384,144952.0
2019-11-19 14:30:00,17.16,17.21,17.15,17.19,52956.0,14.9384,14.9819,14.9297,14.9645,52956.0
2019-11-19 15:00:00,17.18,17.19,17.14,17.15,60634.0,14.9558,14.9645,14.921,14.9297,60634.0
2019-11-19 15:30:00,17.14,17.17,17.09,17.12,282640.0,14.921,14.9471,14.8775,14.9036,282640.0
2019-11-20 09:30:00,17.0,17.06,16.83,16.84,122927.0,14.7991,14.8514,14.6511,14.6598,122927.0
2019-11-20 10:00:00,16.85,16.94,16.76,16.94,225628.0,14.6685,14.7469,14.5902,14.7469,225628.0
2019-11-20 10:30:00,16.95,17.19,16.95,17.17,222229.0,14.7556,14.9645,14.7556,14.9471,222229.0
2019-11-20 11:00:00,17.16,17.32,17.16,17.26,178586.0,14.9384,15.0777,14.9384,15.0255,178586.0
2019-11-20 11:30:00,17.25,17.31,17.23,17.25,112525.0,15.0168,15.069,14.9993,15.0168,112525.0
2019-11-20 12:00:00,17.24,17.31,17.19,17.23,104251.0,15.0081,15.069,14.9645,14.9993,104251.0
2019-11-20 12:30:00,17.24,17.24,17.0,17.03,100853.0,15.0081,15.0081,14.7991,14.8252,100853.0
2019-11-20 13:00:00,17.03,17.04,16.8,16.95,109611.0,14.8252,14.8339,14.625,14.7556,109611.0
2019-11-20 13:30:00,16.95,17.1,16.88,17.05,130925.0,14.7556,14.8862,14.6947,14.8427,130925.0
2019-11-20 14:00:00,17.06,17.1,16.98,17.0,77060.0,14.8514,14.8862,14.7817,14.7991,77060.0
2019-11-20 14:30:00,17.01,17.04,16.96,16.98,67052.0,14.8078,14.8339,14.7643,14.7817,67052.0
2019-11-20 15:00:00,16.97,17.0,16.93,16.95,82854.0,14.773,14.7991,14.7382,14.7556,82854.0
2019-11-20 15:30:00,16.95,16.97,16.87,16.9,467857.0,14.7556,14.773,14.686,14.7121,467857.0
2019-11-21 09:30:00,17.0,17.12,16.86,17.07,188915.0,14.7991,14.9036,14.6772,14.8601,188915.0
2019-11-21 10:00:00,17.07,17.08,16.88,16.9,116230.0,14.8601,14.8688,14.6947,14.7121,116230.0
2019-11-21 10:30:00,16.91,17.03,16.89,16.95,59271.0,14.7208,14.8252,14.7034,14.7556,59271.0
2019-11-21 11:00:00,16.95,16.95,16.75,16.82,91544.0,14.7556,14.7556,14.5815,14.6424,91544.0
2019-11-21 11:30:00,16.82,16.87,16.78,16.79,55952.0,14.6424,14.686,14.6076,14.6163,55952.0
2019-11-21 12:00:00,16.79,16.9,16.78,16.8,67968.0,14.6163,14.7121,14.6076,14.625,67968.0
2019-11-21 12:30:00,16.8,16.9,16.77,16.89,128609.0,14.625,14.7121,14.5989,14.7034,128609.0
2019-11-21 13:00:00,16.9,16.96,16.85,16.89,104429.0,14.7121,14.7643,14.6685,14.7034,104429.0
2019-11-21 13:30:00,16.89,16.91,16.85,16.88,68962.0,14.7034,14.7208,14.6685,14.6947,68962.0
2019-11-21 14:00:00,16.87,16.89,16.82,16.86,40093.0,14.686,14.7034,14.6424,14.6772,40093.0
2019-11-21 14:30:00,16.87,16.87,16.84,16.85,71658.0,14.686,14.686,14.6598,14.6685,71658.0
2019-11-21 15:00:00,16.85,16.86,16.76,16.76,75903.0,14.6685,14.6772,14.5902,14.5902,75903.0
2019-11-21 15:30:00,16.77,16.88,16.75,16.86,504677.0,14.5989,14.6947,14.5815,14.6772,504677.0
2019-11-22 09:30:00,16.89,17.06,16.75,17.03,151481.0,14.7034,14.8514,14.5815,14.8252,151481.0
2019-11-22 10:00:00,17.02,17.11,16.96,17.06,127200.0,14.8165,14.8949,14.7643,14.8514,127200.0
2019-11-22 10:30:00,17.04,17.14,17.01,17.04,171641.0,14.8339,14.921,14.8078,14.8339,171641.0
2019-11-22 11:00:00,17.04,17.04,16.9,16.91,79267.0,14.8339,14.8339,14.7121,14.7208,79267.0
2019-11-22 11:30:00,16.9,16.98,16.9,16.96,56437.0,14.7121,14.7817,14.7121,14.7643,56437.0
2019-11-22 12:00:00,16.96,16.99,16.93,16.96,66919.0,14.7643,14.7904,14.7382,14.7643,66919.0
2019-11-22 12:30:00,16.96,16.97,16.87,16.91,94277.0,14.7643,14.773,14.686,14.7208,94277.0
2019-11-22 13:00:00,16.91,16.96,16.88,16.95,78191.0,14.7208,14.7643,14.6947,14.7556,78191.0
2019-11-22 13:30:00,16.95,16.96,16.88,16.91,85757.0,14.7556,14.7643,14.6947,14.7208,85757.0
2019-11-22 14:00:00,16.91,16.94,16.86,16.91,123515.0,14.7208,14.7469,14.6772,14.7208,123515.0
2019-11-22 14:30:00,16.9,16.95,16.89,16.89,91566.0,14.7121,14.7556,14.7034,14.7034,91566.0
2019-11-22 15:00:00,16.9,16.9,16.86,16.88,80878.0,14.7121,14.7121,14.6772,14.6947,80878.0
2019-11-22 15:30:00,16.88,16.88,16.83,16.85,267406.0,14.6947,14.6947,14.6511,14.6685,267406.0
2019-11-25 09:30:00,16.95,17.14,16.87,17.12,97776.0,14.7556,14.921,14.686,14.9036,97776.0
2019-11-25 10:00:00,17.13,17.52,17.11,17.49,239846.0,14.9123,15.2518,14.8949,15.2257,239846.0
2019-11-25 10:30:00,17.5,17.53,17.38,17.38,187725.0,15.2344,15.2605,15.1299,15.1299,187725.0
2019-11-25 11:00:00,17.39,17.41,17.29,17.33,164615.0,15.1386,15.156,15.0516,15.0864,164615.0
2019-11-25 11:30:00,17.34,17.4,17.28,17.32,123656.0,15.0951,15.1473,15.0429,15.0777,123656.0
2019-11-25 12:00:00,17.32,17.33,17.28,17.3,62451.0,15.0777,15.0864,15.0429,15.0603,62451.0
2019-11-25 12:30:00,17.31,17.33,17.29,17.3,141213.0,15.069,15.0864,15.0516,15.0603,141213.0
2019-11-25 13:00:00,17.3,17.36,17.29,17.35,102380.0,15.0603,15.1125,15.0516,15.1038,102380.0
2019-11-25 13:30:00,17.34,17.47,17.33,17.44,112643.0,15.0951,15.2083,15.0864,15.1822,112643.0
2019-11-25 14:00:00,17.44,17.44,17.37,17.38,56028.0,15.1822,15.1822,15.1212,15.1299,56028.0
2019-11-25 14:30:00,17.39,17.4,17.28,17.3,80967.0,15.1386,15.1473,15.0429,15.0603,80967.0
2019-11-25 15:00:00,17.3,17.41,17.29,17.37,185120.0,15.0603,15.156,15.0516,15.1212,185120.0
2019-11-25 15:30:00,17.37,17.44,17.32,17.41,411577.0,15.1212,15.1822,15.0777,15.156,411577.0
2019-11-26 09:30:00,17.4,17.45,17.13,17.39,130771.0,15.1473,15.1909,14.9123,15.1386,130771.0
2019-11-26 10:00:00,17.39,17.43,17.26,17.29,105632.0,15.1386,15.1735,15.0255,15.0516,105632.0
2019-11-26 10:30:00,17.29,17.33,17.27,17.31,94294.0,15.0516,15.0864,15.0342,15.069,94294.0
2019-11-26 11:00:00,17.32,17.38,17.28,17.35,81511.0,15.0777,15.1299,15.0429,15.1038,81511.0
2019-11-26 11:30:00,17.35,17.35,17.29,17.32,71694.0,15.1038,15.1038,15.0516,15.0777,71694.0
2019-11-26 12:00:00,17.32,17.45,17.32,17.45,126840.0,15.0777,15.1909,15.0777,15.1909,126840.0
2019-11-26 12:30:00,17.46,17.49,17.44,17.46,58192.0,15.1996,15.2257,15.1822,15.1996,58192.0
2019-11-26 13:00:00,17.46,17.46,17.36,17.37,48112.0,15.1996,15.1996,15.1125,15.1212,48112.0
2019-11-26 13:30:00,17.38,17.38,17.29,17.31,66540.0,15.1299,15.1299,15.0516,15.069,66540.0
2019-11-26 14:00:00,17.32,17.35,17.31,17.35,44161.0,15.0777,15.1038,15.069,15.1038,44161.0
2019-11-26 14:30:00,17.35,17.35,17.32,17.35,75672.0,15.1038,15.1038,15.0777,15.1038,75672.0
2019-11-26 15:00:00,17.35,17.38,17.31,17.34,86406.0,15.1038,15.1299,15.069,15.0951,86406.0
2019-11-26 15:30:00,17.34,17.39,17.31,17.34,512623.0,15.0951,15.1386,15.069,15.0951,512623.0
2019-11-27 09:30:00,17.33,17.36,17.22,17.32,85366.0,15.0864,15.1125,14.9906,15.0777,85366.0
2019-11-27 10:00:00,17.31,17.34,17.26,17.28,76750.0,15.069,15.0951,15.0255,15.0429,76750.0
2019-11-27 10:30:00,17.28,17.33,17.19,17.33,127827.0,15.0429,15.0864,14.9645,15.0864,127827.0
2019-11-27 11:00:00,17.32,17.4,17.3,17.33,105331.0,15.0777,15.1473,15.0603,15.0864,105331.0
2019-11-27 11:30:00,17.34,17.45,17.33,17.39,133089.0,15.0951,15.1909,15.0864,15.1386,133089.0
2019-11-27 12:00:00,17.38,17.4,17.29,17.39,61661.0,15.1299,15.1473,15.0516,15.1386,61661.0
2019-11-27 12:30:00,17.39,17.41,17.36,17.4,118955.0,15.1386,15.156,15.1125,15.1473,118955.0
2019-11-27 13:00:00,17.4,17.5,17.4,17.48,25085.0,15.1473,15.2344,15.1473,15.217,25085.0
2019-11-27 13:30:00,17.48,17.49,17.43,17.44,44528.0,15.217,15.2257,15.1735,15.1822,44528.0
2019-11-27 14:00:00,17.44,17.47,17.41,17.45,37620.0,15.1822,15.2083,15.156,15.1909,37620.0
2019-11-27 14:30:00,17.45,17.48,17.43,17.48,68213.0,15.1909,15.217,15.1735,15.217,68213.0
2019-11-27 15:00:00,17.47,17.49,17.45,17.48,91114.0,15.2083,15.2257,15.1909,15.217,91114.0
2019-11-27 15:30:00,17.48,17.51,17.46,17.51,234449.0,15.217,15.2431,15.1996,15.2431,234449.0
2019-11-29 09:30:00,17.38,17.52,17.32,17.52,101283.0,15.1299,15.2518,15.0777,15.2518,101283.0
2019-11-29 10:00:00,17.52,17.61,17.49,17.58,90155.0,15.2518,15.3302,15.2257,15.304,90155.0
2019-11-29 10:30:00,17.58,17.63,17.56,17.6,63659.0,15.304,15.3476,15.2866,15.3214,63659.0
2019-11-29 11:00:00,17.59,17.59,17.49,17.53,103451.0,15.3127,15.3127,15.2257,15.2605,103451.0
2019-11-29 11:30:00,17.53,17.62,17.52,17.57,68439.0,15.2605,15.3389,15.2518,15.2953,68439.0
2019-11-29 12:00:00,17.57,17.59,17.54,17.56,78546.0,15.2953,15.3127,15.2692,15.2866,78546.0
2019-11-29 12:30:00,17.56,17.58,17.51,17.54,404283.0,15.2866,15.304,15.2431,15.2692,404283.0
2019-12-02 09:30:00,17.7,17.88,17.59,17.86,288570.0,15.4085,15.5652,15.3127,15.5478,288570.0
2019-12-02 10:00:00,17.85,17.85,17.64,17.69,265284.0,15.5391,15.5391,15.3563,15.3998,265284.0
2019-12-02 10:30:00,17.69,17.73,17.64,17.68,142477.0,15.3998,15.4346,15.3563,15.3911,142477.0
2019-12-02 11:00:00,17.68,17.71,17.64,17.71,68202.0,15.3911,15.4172,15.3563,15.4172,68202.0
2019-12-02 11:30:00,17.7,17.71,17.62,17.64,183689.0,15.4085,15.4172,15.3389,15.3563,183689.0
2019-12-02 12:00:00,17.64,17.65,17.53,17.55,256236.0,15.3563,15.365,15.2605,15.2779,256236.0
2019-12-02 12:30:00,17.55,17.55,17.38,17.42,107972.0,15.2779,15.2779,15.1299,15.1647,107972.0
2019-12-02 13:00:00,17.43,17.52,17.42,17.48,88342.0,15.1735,15.2518,15.1647,15.217,88342.0
2019-12-02 13:30:00,17.48,17.52,17.45,17.45,88274.0,15.217,15.2518,15.1909,15.1909,88274.0
2019-12-02 14:00:00,17.45,17.47,17.41,17.44,54111.0,15.1909,15.2083,15.156,15.1822,54111.0
2019-12-02 14:30:00,17.44,17.48,17.43,17.45,69269.0,15.1822,15.217,15.1735,15.1909,69269.0
2019-12-02 15:00:00,17.45,17.45,17.35,17.36,119786.0,15.1909,15.1909,15.1038,15.1125,119786.0
2019-12-02 15:30:00,17.36,17.44,17.31,17.33,409187.0,15.1125,15.1822,15.069,15.0864,409187.0
2019-12-03 09:30:00,16.97,17.08,16.79,16.98,178478.0,14.773,14.8688,14.6163,14.7817,178478.0
2019-12-03 10:00:00,16.99,17.02,16.78,16.78,163477.0,14.7904,14.8165,14.6076,14.6076,163477.0
2019-12-03 10:30:00,16.77,16.85,16.72,16.8,193248.0,14.5989,14.6685,14.5554,14.625,193248.0
2019-12-03 11:00:00,16.8,17.01,16.77,16.98,201725.0,14.625,14.8078,14.5989,14.7817,201725.0
2019-12-03 11:30:00,16.98,17.02,16.94,16.97,91565.0,14.7817,14.8165,14.7469,14.773,91565.0
2019-12-03 12:00:00,16.97,17.03,16.96,16.98,145315.0,14.773,14.8252,14.7643,14.7817,145315.0
2019-12-03 12:30:00,16.98,16.98,16.89,16.93,61402.0,14.7817,14.7817,14.7034,14.7382,61402.0
2019-12-03 13:00:00,16.93,17.0,16.92,16.98,50755.0,14.7382,14.7991,14.7295,14.7817,50755.0
2019-12-03 13:30:00,16.98,17.01,16.92,16.93,40443.0,14.7817,14.8078,14.7295,14.7382,40443.0
2019-12-03 14:00:00,16.92,16.99,16.9,16.91,54257.0,14.7295,14.7904,14.7121,14.7208,54257.0
2019-12-03 14:30:00,16.91,16.93,16.84,16.87,74167.0,14.7208,14.7382,14.6598,14.686,74167.0
2019-12-03 15:00:00,16.87,16.93,16.86,16.93,93506.0,14.686,14.7382,14.6772,14.7382,93506.0
2019-12-03 15:30:00,16.93,16.93,16.82,16.86,352025.0,14.7382,14.7382,14.6424,14.6772,352025.0
2019-12-04 09:30:00,17.0,17.29,17.0,17.29,224011.0,14.7991,15.0516,14.7991,15.0516,224011.0
2019-12-04 10:00:00,17.26,17.37,17.23,17.25,91570.0,15.0255,15.1212,14.9993,15.0168,91570.0
2019-12-04 10:30:00,17.24,17.25,17.11,17.13,101798.0,15.0081,15.0168,14.8949,14.9123,101798.0
2019-12-04 11:00:00,17.13,17.19,17.07,17.1,55204.0,14.9123,14.9645,14.8601,14.8862,55204.0
2019-12-04 11:30:00,17.1,17.18,17.1,17.16,46956.0,14.8862,14.9558,14.8862,14.9384,46956.0
2019-12-04 12:00:00,17.15,17.16,17.09,17.09,46789.0,14.9297,14.9384,14.8775,14.8775,46789.0
2019-12-04 12:30:00,17.1,17.17,17.06,17.15,110330.0,14.8862,14.9471,14.8514,14.9297,110330.0
2019-12-04 13:00:00,17.16,17.18,17.13,17.17,47419.0,14.9384,14.9558,14.9123,14.9471,47419.0
2019-12-04 13:30:00,17.17,17.18,17.15,17.16,62214.0,14.9471,14.9558,14.9297,14.9384,62214.0
2019-12-04 14:00:00,17.16,17.16,17.03,17.04,54670.0,14.9384,14.9384,14.8252,14.8339,54670.0
2019-12-04 14:30:00,17.05,17.05,17.0,17.01,49533.0,14.8427,14.8427,14.7991,14.8078,49533.0
2019-12-04 15:00:00,17.02,17.02,16.95,16.99,84449.0,14.8165,14.8165,14.7556,14.7904,84449.0
2019-12-04 15:30:00,16.99,16.99,16.84,16.85,369696.0,14.7904,14.7904,14.6598,14.6685,369696.0
2019-12-05 09:30:00,16.95,17.1,16.72,16.74,84391.0,14.7556,14.8862,14.5554,14.5728,84391.0
2019-12-05 10:00:00,16.73,16.86,16.66,16.82,82786.0,14.5641,14.6772,14.5031,14.6424,82786.0
2019-12-05 10:30:00,16.83,16.88,16.75,16.85,57062.0,14.6511,14.6947,14.5815,14.6685,57062.0
2019-12-05 11:00:00,16.85,16.9,16.81,16.84,49866.0,14.6685,14.7121,14.6337,14.6598,49866.0
2019-12-05 11:30:00,16.86,16.97,16.84,16.93,43488.0,14.6772,14.773,14.6598,14.7382,43488.0
2019-12-05 12:00:00,16.93,16.94,16.86,16.89,68620.0,14.7382,14.7469,14.6772,14.7034,68620.0
2019-12-05 12:30:00,16.89,16.89,16.77,16.78,42880.0,14.7034,14.7034,14.5989,14.6076,42880.0
2019-12-05 13:00:00,16.78,16.82,16.75,16.8,35573.0,14.6076,14.6424,14.5815,14.625,35573.0
2019-12-05 13:30:00,16.8,16.88,16.79,16.82,87561.0,14.625,14.6947,14.6163,14.6424,87561.0
2019-12-05 14:00:00,16.82,16.87,16.81,16.83,31343.0,14.6424,14.686,14.6337,14.6511,31343.0
2019-12-05 14:30:00,16.83,16.84,16.76,16.8,37051.0,14.6511,14.6598,14.5902,14.625,37051.0
2019-12-05 15:00:00,16.8,16.86,16.79,16.86,62868.0,14.625,14.6772,14.6163,14.6772,62868.0
2019-12-05 15:30:00,16.86,16.93,16.8,16.82,210901.0,14.6772,14.7382,14.625,14.6424,210901.0
2019-12-06 09:30:00,17.0,17.23,17.0,17.22,153622.0,14.7991,14.9993,14.7991,14.9906,153622.0
2019-12-06 10:00:00,17.21,17.33,17.16,17.23,215011.0,14.9819,15.0864,14.9384,14.9993,215011.0
2019-12-06 10:30:00,17.23,17.28,17.03,17.03,84075.0,14.9993,15.0429,14.8252,14.8252,84075.0
2019-12-06 11:00:00,17.03,17.2,17.03,17.13,267000.0,14.8252,14.9732,14.8252,14.9123,267000.0
2019-12-06 11:30:00,17.13,17.22,17.11,17.13,73723.0,14.9123,14.9906,14.8949,14.9123,73723.0
2019-12-06 12:00:00,17.14,17.2,17.11,17.15,134700.0,14.921,14.9732,14.8949,14.9297,134700.0
2019-12-06 12:30:00,17.16,17.19,17.13,17.16,45327.0,14.9384,14.9645,14.9123,14.9384,45327.0
2019-12-06 13:00:00,17.17,17.2,17.13,17.2,62258.0,14.9471,14.9732,14.9123,14.9732,62258.0
2019-12-06 13:30:00,17.2,17.28,17.19,17.27,86082.0,14.9732,15.0429,14.9645,15.0342,86082.0
2019-12-06 14:00:00,17.26,17.28,17.2,17.21,59522.0,15.0255,15.0429,14.9732,14.9819,59522.0
2019-12-06 14:30:00,17.21,17.23,17.19,17.21,179935.0,14.9819,14.9993,14.9645,14.9819,179935.0
2019-12-06 15:00:00,17.21,17.25,17.18,17.24,120696.0,14.9819,15.0168,14.9558,15.0081,120696.0
2019-12-06 15:30:00,17.24,17.26,17.19,17.21,325829.0,15.0081,15.0255,14.9645,14.9819,325829.0
2019-12-09 09:30:00,17.3,17.34,17.24,17.27,74618.0,15.0603,15.0951,15.0081,15.0342,74618.0
2019-12-09 10:00:00,17.26,17.42,17.25,17.38,91019.0,15.0255,15.1647,15.0168,15.1299,91019.0
2019-12-09 10:30:00,17.38,17.39,17.24,17.27,80826.0,15.1299,15.1386,15.0081,15.0342,80826.0
2019-12-09 11:00:00,17.27,17.36,17.23,17.28,92765.0,15.0342,15.1125,14.9993,15.0429,92765.0
2019-12-09 11:30:00,17.28,17.38,17.26,17.27,72553.0,15.0429,15.1299,15.0255,15.0342,72553.0
2019-12-09 12:00:00,17.27,17.33,17.23,17.25,66535.0,15.0342,15.0864,14.9993,15.0168,66535.0
2019-12-09 12:30:00,17.24,17.31,17.23,17.3,62114.0,15.0081,15.069,14.9993,15.0603,62114.0
2019-12-09 13:00:00,17.3,17.34,17.28,17.31,133127.0,15.0603,15.0951,15.0429,15.069,133127.0
2019-12-09 13:30:00,17.31,17.34,17.3,17.34,68784.0,15.069,15.0951,15.0603,15.0951,68784.0
2019-12-09 14:00:00,17.34,17.34,17.28,17.3,97020.0,15.0951,15.0951,15.0429,15.0603,97020.0
2019-12-09 14:30:00,17.3,17.44,17.29,17.44,121487.0,15.0603,15.1822,15.0516,15.1822,121487.0
2019-12-09 15:00:00,17.44,17.47,17.39,17.42,107973.0,15.1822,15.2083,15.1386,15.1647,107973.0
2019-12-09 15:30:00,17.41,17.45,17.39,17.4,331882.0,15.156,15.1909,15.1386,15.1473,331882.0
2019-12-10 09:30:00,17.26,17.28,17.09,17.14,252405.0,15.0255,15.0429,14.8775,14.921,252405.0
2019-12-10 10:00:00,17.13,17.42,17.13,17.42,108706.0,14.9123,15.1647,14.9123,15.1647,108706.0
2019-12-10 10:30:00,17.42,17.44,17.36,17.41,154571.0,15.1647,15.1822,15.1125,15.156,154571.0
2019-12-10 11:00:00,17.42,17.43,17.34,17.36,132919.0,15.1647,15.1735,15.0951,15.1125,132919.0
2019-12-10 11:30:00,17.36,17.38,17.3,17.31,54683.0,15.1125,15.1299,15.0603,15.069,54683.0
2019-12-10 12:00:00,17.3,17.32,17.27,17.27,36845.0,15.0603,15.0777,15.0342,15.0342,36845.0
2019-12-10 12:30:00,17.28,17.29,17.22,17.24,41657.0,15.0429,15.0516,14.9906,15.0081,41657.0
2019-12-10 13:00:00,17.24,17.29,17.21,17.25,62193.0,15.0081,15.0516,14.9819,15.0168,62193.0
2019-12-10 13:30:00,17.24,17.26,17.23,17.24,39092.0,15.0081,15.0255,14.9993,15.0081,39092.0
2019-12-10 14:00:00,17.25,17.27,17.23,17.25,78728.0,15.0168,15.0342,14.9993,15.0168,78728.0
2019-12-10 14:30:00,17.25,17.25,17.18,17.21,40096.0,15.0168,15.0168,14.9558,14.9819,40096.0
2019-12-10 15:00:00,17.21,17.25,17.18,17.19,217122.0,14.9819,15.0168,14.9558,14.9645,217122.0
2019-12-10 15:30:00,17.2,17.2,17.12,17.15,206124.0,14.9732,14.9732,14.9036,14.9297,206124.0
2019-12-11 09:30:00,17.26,17.68,17.17,17.67,271277.0,15.0255,15.3911,14.9471,15.3824,271277.0
2019-12-11 10:00:00,17.66,17.69,17.49,17.52,205942.0,15.3737,15.3998,15.2257,15.2518,205942.0
2019-12-11 10:30:00,17.51,17.55,17.35,17.37,76056.0,15.2431,15.2779,15.1038,15.1212,76056.0
2019-12-11 11:00:00,17.35,17.4,17.29,17.3,64773.0,15.1038,15.1473,15.0516,15.0603,64773.0
2019-12-11 11:30:00,17.3,17.33,17.27,17.3,32411.0,15.0603,15.0864,15.0342,15.0603,32411.0
2019-12-11 12:00:00,17.3,17.32,17.24,17.26,61245.0,15.0603,15.0777,15.0081,15.0255,61245.0
2019-12-11 12:30:00,17.26,17.34,17.23,17.34,31360.0,15.0255,15.0951,14.9993,15.0951,31360.0
2019-12-11 13:00:00,17.33,17.42,17.33,17.38,80855.0,15.0864,15.1647,15.0864,15.1299,80855.0
2019-12-11 13:30:00,17.37,17.4,17.37,17.38,31670.0,15.1212,15.1473,15.1212,15.1299,31670.0
2019-12-11 14:00:00,17.39,17.42,17.34,17.36,57391.0,15.1386,15.1647,15.0951,15.1125,57391.0
2019-12-11 14:30:00,17.36,17.38,17.33,17.37,41083.0,15.1125,15.1299,15.0864,15.1212,41083.0
2019-12-11 15:00:00,17.37,17.39,17.33,17.35,88767.0,15.1212,15.1386,15.0864,15.1038,88767.0
2019-12-11 15:30:00,17.35,17.36,17.3,17.35,251293.0,15.1038,15.1125,15.0603,15.1038,251293.0
2019-12-12 09:30:00,17.33,17.56,17.22,17.54,195223.0,15.0864,15.2866,14.9906,15.2692,195223.0
2019-12-12 10:00:00,17.54,17.78,17.54,17.7,252286.0,15.2692,15.4781,15.2692,15.4085,252286.0
2019-12-12 10:30:00,17.71,17.76,17.67,17.71,130112.0,15.4172,15.4607,15.3824,15.4172,130112.0
2019-12-12 11:00:00,17.72,17.74,17.66,17.71,98343.0,15.4259,15.4433,15.3737,15.4172,98343.0
2019-12-12 11:30:00,17.71,17.73,17.61,17.66,51420.0,15.4172,15.4346,15.3302,15.3737,51420.0
2019-12-12 12:00:00,17.66,17.69,17.6,17.62,173686.0,15.3737,15.3998,15.3214,15.3389,173686.0
2019-12-12 12:30:00,17.63,17.73,17.63,17.69,50894.0,15.3476,15.4346,15.3476,15.3998,50894.0
2019-12-12 13:00:00,17.7,17.71,17.63,17.65,46604.0,15.4085,15.4172,15.3476,15.365,46604.0
2019-12-12 13:30:00,17.65,17.7,17.63,17.66,64222.0,15.365,15.4085,15.3476,15.3737,64222.0
2019-12-12 14:00:00,17.67,17.7,17.64,17.66,94260.0,15.3824,15.4085,15.3563,15.3737,94260.0
2019-12-12 14:30:00,17.66,17.83,17.66,17.78,331788.0,15.3737,15.5217,15.3737,15.4781,331788.0
2019-12-12 15:00:00,17.77,17.84,17.75,17.75,56408.0,15.4694,15.5304,15.452,15.452,56408.0
2019-12-12 15:30:00,17.75,17.82,17.68,17.8,531848.0,15.452,15.513,15.3911,15.4956,531848.0
2019-12-13 09:30:00,17.91,17.92,17.43,17.52,194141.0,15.5913,15.6,15.1735,15.2518,194141.0
2019-12-13 10:00:00,17.51,17.92,17.51,17.77,226208.0,15.2431,15.6,15.2431,15.4694,226208.0
2019-12-13 10:30:00,17.76,17.76,17.34,17.37,196903.0,15.4607,15.4607,15.0951,15.1212,196903.0
2019-12-13 11:00:00,17.36,17.38,17.19,17.22,200114.0,15.1125,15.1299,14.9645,14.9906,200114.0
2019-12-13 11:30:00,17.22,17.31,17.19,17.3,197879.0,14.9906,15.069,14.9645,15.0603,197879.0
2019-12-13 12:00:00,17.3,17.31,17.19,17.21,88451.0,15.0603,15.069,14.9645,14.9819,88451.0
2019-12-13 12:30:00,17.21,17.25,17.17,17.25,94105.0,14.9819,15.0168,14.9471,15.0168,94105.0
2019-12-13 13:00:00,17.25,17.26,17.09,17.11,185426.0,15.0168,15.0255,14.8775,14.8949,185426.0
2019-12-13 13:30:00,17.11,17.17,17.07,17.14,107173.0,14.8949,14.9471,14.8601,14.921,107173.0
2019-12-13 14:00:00,17.15,17.16,17.07,17.12,81154.0,14.9297,14.9384,14.8601,14.9036,81154.0
2019-12-13 14:30:00,17.12,17.14,17.05,17.07,82762.0,14.9036,14.921,14.8427,14.8601,82762.0
2019-12-13 15:00:00,17.07,17.13,17.02,17.12,117463.0,14.8601,14.9123,14.8165,14.9036,117463.0
2019-12-13 15:30:00,17.11,17.19,17.11,17.15,419096.0,14.8949,14.9645,14.8949,14.9297,419096.0
2019-12-16 09:30:00,17.32,17.56,17.22,17.47,248537.0,15.0777,15.2866,14.9906,15.2083,248537.0
2019-12-16 10:00:00,17.46,17.61,17.45,17.55,268497.0,15.1996,15.3302,15.1909,15.2779,268497.0
2019-12-16 10:30:00,17.56,17.64,17.54,17.6,125818.0,15.2866,15.3563,15.2692,15.3214,125818.0
2019-12-16 11:00:00,17.6,17.71,17.57,17.66,160989.0,15.3214,15.4172,15.2953,15.3737,160989.0
2019-12-16 11:30:00,17.66,17.67,17.56,17.59,104862.0,15.3737,15.3824,15.2866,15.3127,104862.0
2019-12-16 12:00:00,17.6,17.68,17.59,17.66,143054.0,15.3214,15.3911,15.3127,15.3737,143054.0
2019-12-16 12:30:00,17.66,17.68,17.62,17.64,141194.0,15.3737,15.3911,15.3389,15.3563,141194.0
2019-12-16 13:00:00,17.65,17.7,17.63,17.68,74639.0,15.365,15.4085,15.3476,15.3911,74639.0
2019-12-16 13:30:00,17.7,17.74,17.68,17.71,78978.0,15.4085,15.4433,15.3911,15.4172,78978.0
2019-12-16 14:00:00,17.71,17.72,17.65,17.65,67186.0,15.4172,15.4259,15.365,15.365,67186.0
2019-12-16 14:30:00,17.65,17.66,17.51,17.52,51555.0,15.365,15.3737,15.2431,15.2518,51555.0
2019-12-16 15:00:00,17.52,17.53,17.48,17.48,104631.0,15.2518,15.2605,15.217,15.217,104631.0
2019-12-16 15:30:00,17.48,17.5,17.42,17.46,305076.0,15.217,15.2344,15.1647,15.1996,305076.0
2019-12-17 09:30:00,17.44,17.52,17.32,17.47,111617.0,15.1822,15.2518,15.0777,15.2083,111617.0
2019-12-17 10:00:00,17.47,17.5,17.42,17.44,111805.0,15.2083,15.2344,15.1647,15.1822,111805.0
2019-12-17 10:30:00,17.44,17.48,17.3,17.31,75158.0,15.1822,15.217,15.0603,15.069,75158.0
2019-12-17 11:00:00,17.32,17.34,17.22,17.25,207568.0,15.0777,15.0951,14.9906,15.0168,207568.0
2019-12-17 11:30:00,17.25,17.31,17.23,17.3,44775.0,15.0168,15.069,14.9993,15.0603,44775.0
2019-12-17 12:00:00,17.3,17.32,17.26,17.3,52740.0,15.0603,15.0777,15.0255,15.0603,52740.0
2019-12-17 12:30:00,17.29,17.31,17.26,17.28,47737.0,15.0516,15.069,15.0255,15.0429,47737.0
2019-12-17 13:00:00,17.28,17.29,17.26,17.28,40336.0,15.0429,15.0516,15.0255,15.0429,40336.0
2019-12-17 13:30:00,17.28,17.28,17.2,17.21,53866.0,15.0429,15.0429,14.9732,14.9819,53866.0
2019-12-17 14:00:00,17.21,17.22,17.15,17.16,97646.0,14.9819,14.9906,14.9297,14.9384,97646.0
2019-12-17 14:30:00,17.16,17.22,17.15,17.17,73562.0,14.9384,14.9906,14.9297,14.9471,73562.0
2019-12-17 15:00:00,17.18,17.19,17.05,17.06,139001.0,14.9558,14.9645,14.8427,14.8514,139001.0
2019-12-17 15:30:00,17.06,17.1,17.0,17.06,460265.0,14.8514,14.8862,14.7991,14.8514,460265.0
2019-12-18 09:30:00,17.03,17.12,16.95,16.98,75831.0,14.8252,14.9036,14.7556,14.7817,75831.0
2019-12-18 10:00:00,16.98,17.2,16.97,17.08,72348.0,14.7817,14.9732,14.773,14.8688,72348.0
2019-12-18 10:30:00,17.09,17.22,17.09,17.21,85904.0,14.8775,14.9906,14.8775,14.9819,85904.0
2019-12-18 11:00:00,17.21,17.24,17.18,17.21,51655.0,14.9819,15.0081,14.9558,14.9819,51655.0
2019-12-18 11:30:00,17.21,17.24,17.17,17.19,50809.0,14.9819,15.0081,14.9471,14.9645,50809.0
2019-12-18 12:00:00,17.19,17.24,17.18,17.24,42838.0,14.9645,15.0081,14.9558,15.0081,42838.0
2019-12-18 12:30:00,17.25,17.27,17.23,17.23,35301.0,15.0168,15.0342,14.9993,14.9993,35301.0
2019-12-18 13:00:00,17.23,17.36,17.23,17.35,52541.0,14.9993,15.1125,14.9993,15.1038,52541.0
2019-12-18 13:30:00,17.35,17.4,17.33,17.37,62185.0,15.1038,15.1473,15.0864,15.1212,62185.0
2019-12-18 14:00:00,17.37,17.37,17.33,17.34,39384.0,15.1212,15.1212,15.0864,15.0951,39384.0
2019-12-18 14:30:00,17.34,17.4,17.32,17.39,54977.0,15.0951,15.1473,15.0777,15.1386,54977.0
2019-12-18 15:00:00,17.39,17.43,17.39,17.42,43250.0,15.1386,15.1735,15.1386,15.1647,43250.0
2019-12-18 15:30:00,17.42,17.49,17.39,17.44,246206.0,15.1647,15.2257,15.1386,15.1822,246206.0
2019-12-19 09:30:00,17.4,17.51,17.35,17.46,105352.0,15.1473,15.2431,15.1038,15.1996,105352.0
2019-12-19 10:00:00,17.45,17.51,17.37,17.43,82642.0,15.1909,15.2431,15.1212,15.1735,82642.0
2019-12-19 10:30:00,17.42,17.52,17.41,17.47,41009.0,15.1647,15.2518,15.156,15.2083,41009.0
2019-12-19 11:00:00,17.48,17.49,17.41,17.45,72009.0,15.217,15.2257,15.156,15.1909,72009.0
2019-12-19 11:30:00,17.45,17.5,17.41,17.44,101151.0,15.1909,15.2344,15.156,15.1822,101151.0
2019-12-19 12:00:00,17.44,17.47,17.41,17.43,109692.0,15.1822,15.2083,15.156,15.1735,109692.0
2019-12-19 12:30:00,17.44,17.49,17.41,17.47,75929.0,15.1822,15.2257,15.156,15.2083,75929.0
2019-12-19 13:00:00,17.47,17.48,17.43,17.43,31982.0,15.2083,15.217,15.1735,15.1735,31982.0
2019-12-19 13:30:00,17.43,17.49,17.42,17.46,55424.0,15.1735,15.2257,15.1647,15.1996,55424.0
2019-12-19 14:00:00,17.47,17.51,17.46,17.51,40469.0,15.2083,15.2431,15.1996,15.2431,40469.0
2019-12-19 14:30:00,17.5,17.51,17.45,17.47,40951.0,15.2344,15.2431,15.1909,15.2083,40951.0
2019-12-19 15:00:00,17.48,17.49,17.44,17.45,61118.0,15.217,15.2257,15.1822,15.1909,61118.0
2019-12-19 15:30:00,17.45,17.51,17.43,17.47,343510.0,15.1909,15.2431,15.1735,15.2083,343510.0
2019-12-20 09:30:00,17.54,17.54,17.26,17.4,321573.0,15.2692,15.2692,15.0255,15.1473,321573.0
2019-12-20 10:00:00,17.41,17.44,17.29,17.36,148699.0,15.156,15.1822,15.0516,15.1125,148699.0
2019-12-20 10:30:00,17.36,17.37,17.29,17.34,146973.0,15.1125,15.1212,15.0516,15.0951,146973.0
2019-12-20 11:00:00,17.33,17.35,17.27,17.32,143029.0,15.0864,15.1038,15.0342,15.0777,143029.0
2019-12-20 11:30:00,17.32,17.34,17.24,17.28,134261.0,15.0777,15.0951,15.0081,15.0429,134261.0
2019-12-20 12:00:00,17.28,17.32,17.25,17.27,161651.0,15.0429,15.0777,15.0168,15.0342,161651.0
2019-12-20 12:30:00,17.27,17.31,17.24,17.26,117901.0,15.0342,15.069,15.0081,15.0255,117901.0
2019-12-20 13:00:00,17.25,17.29,17.19,17.29,172901.0,15.0168,15.0516,14.9645,15.0516,172901.0
2019-12-20 13:30:00,17.29,17.34,17.27,17.32,72344.0,15.0516,15.0951,15.0342,15.0777,72344.0
2019-12-20 14:00:00,17.32,17.34,17.27,17.3,82050.0,15.0777,15.0951,15.0342,15.0603,82050.0
2019-12-20 14:30:00,17.3,17.33,17.26,17.3,101132.0,15.0603,15.0864,15.0255,15.0603,101132.0
2019-12-20 15:00:00,17.3,17.34,17.27,17.32,61845.0,15.0603,15.0951,15.0342,15.0777,61845.0
2019-12-20 15:30:00,17.33,17.41,17.31,17.38,372492.0,15.0864,15.156,15.069,15.1299,372492.0
2019-12-23 09:30:00,17.3,17.37,17.26,17.36,107909.0,15.0603,15.1212,15.0255,15.1125,107909.0
2019-12-23 10:00:00,17.35,17.35,17.25,17.28,64449.0,15.1038,15.1038,15.0168,15.0429,64449.0
2019-12-23 10:30:00,17.28,17.43,17.28,17.41,64504.0,15.0429,15.1735,15.0429,15.156,64504.0
2019-12-23 11:00:00,17.41,17.43,17.34,17.43,73182.0,15.156,15.1735,15.0951,15.1735,73182.0
2019-12-23 11:30:00,17.43,17.51,17.42,17.51,68303.0,15.1735,15.2431,15.1647,15.2431,68303.0
2019-12-23 12:00:00,17.51,17.55,17.5,17.52,44640.0,15.2431,15.2779,15.2344,15.2518,44640.0
2019-12-23 12:30:00,17.52,17.53,17.48,17.48,26172.0,15.2518,15.2605,15.217,15.217,26172.0
2019-12-23 13:00:00,17.49,17.55,17.49,17.51,37311.0,15.2257,15.2779,15.2257,15.2431,37311.0
2019-12-23 13:30:00,17.51,17.51,17.47,17.5,36502.0,15.2431,15.2431,15.2083,15.2344,36502.0
2019-12-23 14:00:00,17.49,17.55,17.49,17.52,58871.0,15.2257,15.2779,15.2257,15.2518,58871.0
2019-12-23 14:30:00,17.53,17.53,17.46,17.5,68136.0,15.2605,15.2605,15.1996,15.2344,68136.0
2019-12-23 15:00:00,17.5,17.55,17.46,17.55,114920.0,15.2344,15.2779,15.1996,15.2779,114920.0
2019-12-23 15:30:00,17.55,17.55,17.47,17.49,269379.0,15.2779,15.2779,15.2083,15.2257,269379.0
2019-12-24 09:30:00,17.57,17.7,17.51,17.62,88969.0,15.2953,15.4085,15.2431,15.3389,88969.0
2019-12-24 10:00:00,17.61,17.63,17.56,17.59,91930.0,15.3302,15.3476,15.2866,15.3127,91930.0
2019-12-24 10:30:00,17.6,17.64,17.53,17.62,82212.0,15.3214,15.3563,15.2605,15.3389,82212.0
2019-12-24 11:00:00,17.63,17.66,17.6,17.63,68767.0,15.3476,15.3737,15.3214,15.3476,68767.0
2019-12-24 11:30:00,17.63,17.67,17.56,17.59,63146.0,15.3476,15.3824,15.2866,15.3127,63146.0
2019-12-24 12:00:00,17.59,17.61,17.57,17.59,63543.0,15.3127,15.3302,15.2953,15.3127,63543.0
2019-12-24 12:30:00,17.59,17.66,17.58,17.64,139603.0,15.3127,15.3737,15.304,15.3563,139603.0
2019-12-26 09:30:00,17.6,17.64,17.49,17.49,80974.0,15.3214,15.3563,15.2257,15.2257,80974.0
2019-12-26 10:00:00,17.49,17.56,17.46,17.51,67093.0,15.2257,15.2866,15.1996,15.2431,67093.0
2019-12-26 10:30:00,17.51,17.59,17.5,17.55,38728.0,15.2431,15.3127,15.2344,15.2779,38728.0
2019-12-26 11:00:00,17.56,17.61,17.5,17.53,32648.0,15.2866,15.3302,15.2344,15.2605,32648.0
2019-12-26 11:30:00,17.52,17.53,17.44,17.44,31197.0,15.2518,15.2605,15.1822,15.1822,31197.0
2019-12-26 12:00:00,17.45,17.47,17.38,17.44,50697.0,15.1909,15.2083,15.1299,15.1822,50697.0
2019-12-26 12:30:00,17.44,17.52,17.43,17.48,62151.0,15.1822,15.2518,15.1735,15.217,62151.0
2019-12-26 13:00:00,17.48,17.49,17.46,17.48,54805.0,15.217,15.2257,15.1996,15.217,54805.0
2019-12-26 13:30:00,17.49,17.53,17.48,17.52,33880.0,15.2257,15.2605,15.217,15.2518,33880.0
2019-12-26 14:00:00,17.52,17.54,17.51,17.53,25632.0,15.2518,15.2692,15.2431,15.2605,25632.0
2019-12-26 14:30:00,17.53,17.53,17.49,17.5,53763.0,15.2605,15.2605,15.2257,15.2344,53763.0
2019-12-26 15:00:00,17.5,17.52,17.49,17.51,31241.0,15.2344,15.2518,15.2257,15.2431,31241.0
2019-12-26 15:30:00,17.51,17.58,17.49,17.55,177183.0,15.2431,15.304,15.2257,15.2779,177183.0
2019-12-27 09:30:00,17.6,17.6,17.43,17.43,57662.0,15.3214,15.3214,15.1735,15.1735,57662.0
2019-12-27 10:00:00,17.42,17.46,17.34,17.44,84713.0,15.1647,15.1996,15.0951,15.1822,84713.0
2019-12-27 10:30:00,17.45,17.46,17.39,17.43,82675.0,15.1909,15.1996,15.1386,15.1735,82675.0
2019-12-27 11:00:00,17.42,17.46,17.4,17.41,80248.0,15.1647,15.1996,15.1473,15.156,80248.0
2019-12-27 11:30:00,17.41,17.43,17.39,17.41,46414.0,15.156,15.1735,15.1386,15.156,46414.0
2019-12-27 12:00:00,17.41,17.41,17.33,17.34,111390.0,15.156,15.156,15.0864,15.0951,111390.0
2019-12-27 12:30:00,17.33,17.36,17.3,17.35,64270.0,15.0864,15.1125,15.0603,15.1038,64270.0
2019-12-27 13:00:00,17.36,17.4,17.35,17.38,49560.0,15.1125,15.1473,15.1038,15.1299,49560.0
2019-12-27 13:30:00,17.38,17.42,17.35,17.36,42129.0,15.1299,15.1647,15.1038,15.1125,42129.0
2019-12-27 14:00:00,17.36,17.36,17.33,17.34,26968.0,15.1125,15.1125,15.0864,15.0951,26968.0
2019-12-27 14:30:00,17.33,17.38,17.3,17.3,90398.0,15.0864,15.1299,15.0603,15.0603,90398.0
2019-12-27 15:00:00,17.31,17.32,17.29,17.3,105903.0,15.069,15.0777,15.0516,15.0603,105903.0
2019-12-27 15:30:00,17.3,17.31,17.2,17.21,253830.0,15.0603,15.069,14.9732,14.9819,253830.0
2019-12-30 09:30:00,17.25,17.38,17.2,17.31,190422.0,15.0168,15.1299,14.9732,15.069,190422.0
2019-12-30 10:00:00,17.32,17.33,17.24,17.29,89073.0,15.0777,15.0864,15.0081,15.0516,89073.0
2019-12-30 10:30:00,17.3,17.33,17.24,17.32,40962.0,15.0603,15.0864,15.0081,15.0777,40962.0
2019-12-30 11:00:00,17.32,17.33,17.25,17.25,41436.0,15.0777,15.0864,15.0168,15.0168,41436.0
2019-12-30 11:30:00,17.25,17.36,17.24,17.29,63437.0,15.0168,15.1125,15.0081,15.0516,63437.0
2019-12-30 12:00:00,17.29,17.38,17.29,17.37,51383.0,15.0516,15.1299,15.0516,15.1212,51383.0
2019-12-30 12:30:00,17.37,17.41,17.36,17.37,51515.0,15.1212,15.156,15.1125,15.1212,51515.0
2019-12-30 13:00:00,17.37,17.38,17.33,17.34,28417.0,15.1212,15.1299,15.0864,15.0951,28417.0
2019-12-30 13:30:00,17.33,17.36,17.31,17.35,37616.0,15.0864,15.1125,15.069,15.1038,37616.0
2019-12-30 14:00:00,17.35,17.35,17.25,17.26,85580.0,15.1038,15.1038,15.0168,15.0255,85580.0
2019-12-30 14:30:00,17.27,17.29,17.26,17.26,129857.0,15.0342,15.0516,15.0255,15.0255,129857.0
2019-12-30 15:00:00,17.26,17.3,17.24,17.28,80466.0,15.0255,15.0603,15.0081,15.0429,80466.0
2019-12-30 15:30:00,17.28,17.29,17.18,17.19,159994.0,15.0429,15.0516,14.9558,14.9645,159994.0
2019-12-31 09:30:00,17.06,17.29,17.04,17.25,120471.0,14.8514,15.0516,14.8339,15.0168,120471.0
2019-12-31 10:00:00,17.24,17.29,17.18,17.21,89725.0,15.0081,15.0516,14.9558,14.9819,89725.0
2019-12-31 10:30:00,17.21,17.22,17.11,17.12,74521.0,14.9819,14.9906,14.8949,14.9036,74521.0
2019-12-31 11:00:00,17.12,17.24,17.1,17.21,87485.0,14.9036,15.0081,14.8862,14.9819,87485.0
2019-12-31 11:30:00,17.2,17.24,17.14,17.21,88502.0,14.9732,15.0081,14.921,14.9819,88502.0
2019-12-31 12:00:00,17.21,17.24,17.2,17.24,59253.0,14.9819,15.0081,14.9732,15.0081,59253.0
2019-12-31 12:30:00,17.23,17.26,17.22,17.25,92609.0,14.9993,15.0255,14.9906,15.0168,92609.0
2019-12-31 13:00:00,17.25,17.27,17.23,17.23,76866.0,15.0168,15.0342,14.9993,14.9993,76866.0
2019-12-31 13:30:00,17.24,17.25,17.21,17.23,41852.0,15.0081,15.0168,14.9819,14.9993,41852.0
2019-12-31 14:00:00,17.23,17.26,17.21,17.25,68768.0,14.9993,15.0255,14.9819,15.0168,68768.0
2019-12-31 14:30:00,17.25,17.26,17.22,17.23,49823.0,15.0168,15.0255,14.9906,14.9993,49823.0
2019-12-31 15:00:00,17.23,17.26,17.21,17.26,96395.0,14.9993,15.0255,14.9819,15.0255,96395.0
2019-12-31 15:30:00,17.26,17.32,17.25,17.25,452389.0,15.0255,15.0777,15.0168,15.0168,452389.0
2020-01-02 09:30:00,17.36,17.48,17.32,17.35,134336.0,15.1125,15.217,15.0777,15.1038,134336.0
2020-01-02 10:00:00,17.36,17.36,17.04,17.08,118518.0,15.1125,15.1125,14.8339,14.8688,118518.0
2020-01-02 10:30:00,17.09,17.19,17.06,17.18,61885.0,14.8775,14.9645,14.8514,14.9558,61885.0
2020-01-02 11:00:00,17.17,17.18,17.08,17.16,82967.0,14.9471,14.9558,14.8688,14.9384,82967.0
2020-01-02 11:30:00,17.16,17.17,17.08,17.16,36584.0,14.9384,14.9471,14.8688,14.9384,36584.0
2020-01-02 12:00:00,17.16,17.21,17.15,17.18,52683.0,14.9384,14.9819,14.9297,14.9558,52683.0
2020-01-02 12:30:00,17.19,17.2,17.15,17.15,68036.0,14.9645,14.9732,14.9297,14.9297,68036.0
2020-01-02 13:00:00,17.15,17.16,17.13,17.14,53942.0,14.9297,14.9384,14.9123,14.921,53942.0
2020-01-02 13:30:00,17.14,17.14,17.1,17.13,74102.0,14.921,14.921,14.8862,14.9123,74102.0
2020-01-02 14:00:00,17.13,17.13,17.07,17.1,43818.0,14.9123,14.9123,14.8601,14.8862,43818.0
2020-01-02 14:30:00,17.09,17.15,17.08,17.1,45294.0,14.8775,14.9297,14.8688,14.8862,45294.0
2020-01-02 15:00:00,17.1,17.14,17.07,17.12,60439.0,14.8862,14.921,14.8601,14.9036,60439.0
2020-01-02 15:30:00,17.12,17.14,17.06,17.09,274662.0,14.9036,14.921,14.8514,14.8775,274662.0
2020-01-03 09:30:00,16.97,17.03,16.74,16.81,193091.0,14.773,14.8252,14.5728,14.6337,193091.0
2020-01-03 10:00:00,16.79,16.88,16.71,16.73,89207.0,14.6163,14.6947,14.5467,14.5641,89207.0
2020-01-03 10:30:00,16.72,16.76,16.66,16.68,82215.0,14.5554,14.5902,14.5031,14.5206,82215.0
2020-01-03 11:00:00,16.69,16.78,16.69,16.74,107205.0,14.5293,14.6076,14.5293,14.5728,107205.0
2020-01-03 11:30:00,16.74,16.79,16.72,16.74,101194.0,14.5728,14.6163,14.5554,14.5728,101194.0
2020-01-03 12:00:00,16.75,16.78,16.73,16.76,74000.0,14.5815,14.6076,14.5641,14.5902,74000.0
2020-01-03 12:30:00,16.75,16.77,16.73,16.77,42593.0,14.5815,14.5989,14.5641,14.5989,42593.0
2020-01-03 13:00:00,16.77,16.81,16.77,16.8,31485.0,14.5989,14.6337,14.5989,14.625,31485.0
2020-01-03 13:30:00,16.79,16.82,16.72,16.8,54081.0,14.6163,14.6424,14.5554,14.625,54081.0
2020-01-03 14:00:00,16.8,16.82,16.78,16.8,44385.0,14.625,14.6424,14.6076,14.625,44385.0
2020-01-03 14:30:00,16.79,16.81,16.76,16.78,32514.0,14.6163,14.6337,14.5902,14.6076,32514.0
2020-01-03 15:00:00,16.78,16.84,16.77,16.79,84994.0,14.6076,14.6598,14.5989,14.6163,84994.0
2020-01-03 15:30:00,16.79,16.8,16.72,16.74,516219.0,14.6163,14.625,14.5554,14.5728,516219.0
2020-01-06 09:30:00,16.7,16.8,16.62,16.63,118304.0,14.538,14.625,14.4683,14.477,118304.0
2020-01-06 10:00:00,16.63,16.7,16.58,16.7,185976.0,14.477,14.538,14.4335,14.538,185976.0
2020-01-06 10:30:00,16.7,16.83,16.69,16.76,161602.0,14.538,14.6511,14.5293,14.5902,161602.0
2020-01-06 11:00:00,16.78,16.86,16.75,16.82,71873.0,14.6076,14.6772,14.5815,14.6424,71873.0
2020-01-06 11:30:00,16.82,16.9,16.8,16.9,43128.0,14.6424,14.7121,14.625,14.7121,43128.0
2020-01-06 12:00:00,16.89,16.99,16.88,16.95,57190.0,14.7034,14.7904,14.6947,14.7556,57190.0
2020-01-06 12:30:00,16.95,16.95,16.87,16.89,65420.0,14.7556,14.7556,14.686,14.7034,65420.0
2020-01-06 13:00:00,16.88,16.92,16.86,16.91,43612.0,14.6947,14.7295,14.6772,14.7208,43612.0
2020-01-06 13:30:00,16.91,16.97,16.9,16.95,64376.0,14.7208,14.773,14.7121,14.7556,64376.0
2020-01-06 14:00:00,16.96,17.0,16.9,16.9,50431.0,14.7643,14.7991,14.7121,14.7121,50431.0
2020-01-06 14:30:00,16.91,16.93,16.86,16.87,45899.0,14.7208,14.7382,14.6772,14.686,45899.0
2020-01-06 15:00:00,16.87,16.89,16.79,16.8,198087.0,14.686,14.7034,14.6163,14.625,198087.0
2020-01-06 15:30:00,16.81,16.84,16.78,16.81,440168.0,14.6337,14.6598,14.6076,14.6337,440168.0
2020-01-07 09:30:00,16.66,16.84,16.47,16.53,205705.0,14.5031,14.6598,14.3377,14.39,205705.0
2020-01-07 10:00:00,16.53,16.68,16.51,16.67,143971.0,14.39,14.5206,14.3726,14.5118,143971.0
2020-01-07 10:30:00,16.68,16.88,16.66,16.84,93865.0,14.5206,14.6947,14.5031,14.6598,93865.0
2020-01-07 11:00:00,16.84,16.86,16.76,16.79,58092.0,14.6598,14.6772,14.5902,14.6163,58092.0
2020-01-07 11:30:00,16.79,16.79,16.59,16.6,66113.0,14.6163,14.6163,14.4422,14.4509,66113.0
2020-01-07 12:00:00,16.6,16.68,16.57,16.67,93247.0,14.4509,14.5206,14.4248,14.5118,93247.0
2020-01-07 12:30:00,16.66,16.72,16.64,16.72,108293.0,14.5031,14.5554,14.4857,14.5554,108293.0
2020-01-07 13:00:00,16.72,16.76,16.71,16.75,102957.0,14.5554,14.5902,14.5467,14.5815,102957.0
2020-01-07 13:30:00,16.76,16.83,16.75,16.82,83866.0,14.5902,14.6511,14.5815,14.6424,83866.0
2020-01-07 14:00:00,16.82,16.88,16.78,16.85,51611.0,14.6424,14.6947,14.6076,14.6685,51611.0
2020-01-07 14:30:00,16.85,16.91,16.84,16.89,80371.0,14.6685,14.7208,14.6598,14.7034,80371.0
2020-01-07 15:00:00,16.89,16.9,16.85,16.87,65034.0,14.7034,14.7121,14.6685,14.686,65034.0
2020-01-07 15:30:00,16.87,16.93,16.82,16.82,373915.0,14.686,14.7382,14.6424,14.6424,373915.0
2020-01-08 09:30:00,16.8,16.85,16.41,16.45,343504.0,14.625,14.6685,14.2855,14.3203,343504.0
2020-01-08 10:00:00,16.45,16.59,16.42,16.48,422002.0,14.3203,14.4422,14.2942,14.3464,422002.0
2020-01-08 10:30:00,16.49,16.52,16.26,16.38,195366.0,14.3551,14.3813,14.1549,14.2594,195366.0
2020-01-08 11:00:00,16.38,16.52,16.37,16.51,141688.0,14.2594,14.3813,14.2507,14.3726,141688.0
2020-01-08 11:30:00,16.5,16.59,16.44,16.5,251269.0,14.3639,14.4422,14.3116,14.3639,251269.0
2020-01-08 12:00:00,16.51,16.52,16.45,16.48,69738.0,14.3726,14.3813,14.3203,14.3464,69738.0
2020-01-08 12:30:00,16.48,16.57,16.48,16.55,57294.0,14.3464,14.4248,14.3464,14.4074,57294.0
2020-01-08 13:00:00,16.55,16.56,16.51,16.54,73111.0,14.4074,14.4161,14.3726,14.3987,73111.0
2020-01-08 13:30:00,16.54,16.58,16.53,16.55,70849.0,14.3987,14.4335,14.39,14.4074,70849.0
2020-01-08 14:00:00,16.55,16.68,16.55,16.64,77224.0,14.4074,14.5206,14.4074,14.4857,77224.0
2020-01-08 14:30:00,16.65,16.84,16.65,16.82,287389.0,14.4944,14.6598,14.4944,14.6424,287389.0
2020-01-08 15:00:00,16.83,16.86,16.77,16.79,112043.0,14.6511,14.6772,14.5989,14.6163,112043.0
2020-01-08 15:30:00,16.78,16.79,16.66,16.7,247314.0,14.6076,14.6163,14.5031,14.538,247314.0
2020-01-09 09:30:00,16.7,16.78,16.43,16.45,210162.0,14.538,14.6076,14.3029,14.3203,210162.0
2020-01-09 10:00:00,16.45,16.45,16.24,16.34,173347.0,14.3203,14.3203,14.1375,14.2246,173347.0
2020-01-09 10:30:00,16.33,16.52,16.3,16.5,114951.0,14.2159,14.3813,14.1897,14.3639,114951.0
2020-01-09 11:00:00,16.49,16.54,16.42,16.52,93164.0,14.3551,14.3987,14.2942,14.3813,93164.0
2020-01-09 11:30:00,16.51,16.6,16.5,16.53,69793.0,14.3726,14.4509,14.3639,14.39,69793.0
2020-01-09 12:00:00,16.54,16.56,16.44,16.46,46250.0,14.3987,14.4161,14.3116,14.329,46250.0
2020-01-09 12:30:00,16.46,16.5,16.42,16.5,53505.0,14.329,14.3639,14.2942,14.3639,53505.0
2020-01-09 13:00:00,16.5,16.54,16.49,16.53,49901.0,14.3639,14.3987,14.3551,14.39,49901.0
2020-01-09 13:30:00,16.53,16.54,16.48,16.48,72634.0,14.39,14.3987,14.3464,14.3464,72634.0
2020-01-09 14:00:00,16.49,16.61,16.49,16.57,75062.0,14.3551,14.4596,14.3551,14.4248,75062.0
2020-01-09 14:30:00,16.57,16.64,16.55,16.56,103023.0,14.4248,14.4857,14.4074,14.4161,103023.0
2020-01-09 15:00:00,16.55,16.59,16.53,16.54,104077.0,14.4074,14.4422,14.39,14.3987,104077.0
2020-01-09 15:30:00,16.54,16.57,16.51,16.53,321972.0,14.3987,14.4248,14.3726,14.39,321972.0
2020-01-10 09:30:00,16.57,16.69,16.41,16.46,123593.0,14.4248,14.5293,14.2855,14.329,123593.0
2020-01-10 10:00:00,16.43,16.65,16.43,16.65,70290.0,14.3029,14.4944,14.3029,14.4944,70290.0
2020-01-10 10:30:00,16.64,16.71,16.62,16.69,61202.0,14.4857,14.5467,14.4683,14.5293,61202.0
2020-01-10 11:00:00,16.69,16.71,16.58,16.6,179529.0,14.5293,14.5467,14.4335,14.4509,179529.0
2020-01-10 11:30:00,16.6,16.64,16.57,16.62,53867.0,14.4509,14.4857,14.4248,14.4683,53867.0
2020-01-10 12:00:00,16.61,16.62,16.53,16.59,62666.0,14.4596,14.4683,14.39,14.4422,62666.0
2020-01-10 12:30:00,16.59,16.6,16.52,16.6,146152.0,14.4422,14.4509,14.3813,14.4509,146152.0
2020-01-10 13:00:00,16.6,16.69,16.59,16.69,41514.0,14.4509,14.5293,14.4422,14.5293,41514.0
2020-01-10 13:30:00,16.69,16.69,16.61,16.62,66032.0,14.5293,14.5293,14.4596,14.4683,66032.0
2020-01-10 14:00:00,16.62,16.62,16.41,16.44,164660.0,14.4683,14.4683,14.2855,14.3116,164660.0
2020-01-10 14:30:00,16.43,16.54,16.43,16.53,121530.0,14.3029,14.3987,14.3029,14.39,121530.0
2020-01-10 15:00:00,16.53,16.53,16.47,16.48,65034.0,14.39,14.39,14.3377,14.3464,65034.0
2020-01-10 15:30:00,16.48,16.48,16.39,16.4,308635.0,14.3464,14.3464,14.2681,14.2768,308635.0
2020-01-13 09:30:00,16.41,16.45,16.27,16.39,253381.0,14.2855,14.3203,14.1636,14.2681,253381.0
2020-01-13 10:00:00,16.39,16.47,16.35,16.43,123951.0,14.2681,14.3377,14.2333,14.3029,123951.0
2020-01-13 10:30:00,16.43,16.59,16.39,16.57,106840.0,14.3029,14.4422,14.2681,14.4248,106840.0
2020-01-13 11:00:00,16.57,16.66,16.53,16.66,207791.0,14.4248,14.5031,14.39,14.5031,207791.0
2020-01-13 11:30:00,16.65,16.69,16.62,16.63,80311.0,14.4944,14.5293,14.4683,14.477,80311.0
2020-01-13 12:00:00,16.63,16.76,16.63,16.75,188174.0,14.477,14.5902,14.477,14.5815,188174.0
2020-01-13 12:30:00,16.73,16.78,16.65,16.66,131525.0,14.5641,14.6076,14.4944,14.5031,131525.0
2020-01-13 13:00:00,16.66,16.7,16.63,16.68,52937.0,14.5031,14.538,14.477,14.5206,52937.0
2020-01-13 13:30:00,16.68,16.72,16.66,16.7,51811.0,14.5206,14.5554,14.5031,14.538,51811.0
2020-01-13 14:00:00,16.7,16.71,16.61,16.65,52241.0,14.538,14.5467,14.4596,14.4944,52241.0
2020-01-13 14:30:00,16.64,16.72,16.64,16.7,88137.0,14.4857,14.5554,14.4857,14.538,88137.0
2020-01-13 15:00:00,16.7,16.7,16.63,16.64,50867.0,14.538,14.538,14.477,14.4857,50867.0
2020-01-13 15:30:00,16.64,16.72,16.64,16.71,205385.0,14.4857,14.5554,14.4857,14.5467,205385.0
2020-01-14 09:30:00,16.68,16.96,16.66,16.75,136275.0,14.5206,14.7643,14.5031,14.5815,136275.0
2020-01-14 10:00:00,16.76,16.85,16.73,16.81,81927.0,14.5902,14.6685,14.5641,14.6337,81927.0
2020-01-14 10:30:00,16.82,16.94,16.79,16.93,153122.0,14.6424,14.7469,14.6163,14.7382,153122.0
2020-01-14 11:00:00,16.94,17.07,16.92,17.05,95618.0,14.7469,14.8601,14.7295,14.8427,95618.0
2020-01-14 11:30:00,17.06,17.1,17.01,17.07,60654.0,14.8514,14.8862,14.8078,14.8601,60654.0
2020-01-14 12:00:00,17.06,17.11,17.02,17.11,36742.0,14.8514,14.8949,14.8165,14.8949,36742.0
2020-01-14 12:30:00,17.11,17.14,17.08,17.1,78895.0,14.8949,14.921,14.8688,14.8862,78895.0
2020-01-14 13:00:00,17.1,17.21,17.1,17.2,50304.0,14.8862,14.9819,14.8862,14.9732,50304.0
2020-01-14 13:30:00,17.2,17.2,17.06,17.09,78866.0,14.9732,14.9732,14.8514,14.8775,78866.0
2020-01-14 14:00:00,17.07,17.12,17.0,17.1,155409.0,14.8601,14.9036,14.7991,14.8862,155409.0
2020-01-14 14:30:00,17.1,17.19,17.08,17.11,153603.0,14.8862,14.9645,14.8688,14.8949,153603.0
2020-01-14 15:00:00,17.12,17.16,17.09,17.14,92343.0,14.9036,14.9384,14.8775,14.921,92343.0
2020-01-14 15:30:00,17.14,17.21,17.13,17.18,339415.0,14.921,14.9819,14.9123,14.9558,339415.0
2020-01-15 09:30:00,16.88,17.16,16.73,17.14,359381.0,14.6947,14.9384,14.5641,14.921,359381.0
2020-01-15 10:00:00,17.14,17.21,17.06,17.12,110180.0,14.921,14.9819,14.8514,14.9036,110180.0
2020-01-15 10:30:00,17.12,17.21,17.08,17.21,94720.0,14.9036,14.9819,14.8688,14.9819,94720.0
2020-01-15 11:00:00,17.21,17.22,17.06,17.2,59518.0,14.9819,14.9906,14.8514,14.9732,59518.0
2020-01-15 11:30:00,17.19,17.32,17.19,17.23,103947.0,14.9645,15.0777,14.9645,14.9993,103947.0
2020-01-15 12:00:00,17.22,17.24,17.13,17.22,52609.0,14.9906,15.0081,14.9123,14.9906,52609.0
2020-01-15 12:30:00,17.23,17.28,17.22,17.25,123377.0,14.9993,15.0429,14.9906,15.0168,123377.0
2020-01-15 13:00:00,17.25,17.27,17.22,17.23,191690.0,15.0168,15.0342,14.9906,14.9993,191690.0
2020-01-15 13:30:00,17.23,17.27,17.21,17.22,210777.0,14.9993,15.0342,14.9819,14.9906,210777.0
2020-01-15 14:00:00,17.23,17.28,17.21,17.26,52172.0,14.9993,15.0429,14.9819,15.0255,52172.0
2020-01-15 14:30:00,17.27,17.32,17.25,17.26,120400.0,15.0342,15.0777,15.0168,15.0255,120400.0
2020-01-15 15:00:00,17.26,17.28,17.24,17.26,250477.0,15.0255,15.0429,15.0081,15.0255,250477.0
2020-01-15 15:30:00,17.26,17.37,17.24,17.34,556376.0,15.0255,15.1212,15.0081,15.0951,556376.0
2020-01-16 09:30:00,17.5,17.79,17.44,17.7,242201.0,15.2344,15.4868,15.1822,15.4085,242201.0
2020-01-16 10:00:00,17.71,17.75,17.63,17.71,197979.0,15.4172,15.452,15.3476,15.4172,197979.0
2020-01-16 10:30:00,17.71,17.76,17.68,17.71,285241.0,15.4172,15.4607,15.3911,15.4172,285241.0
2020-01-16 11:00:00,17.71,17.73,17.57,17.68,137085.0,15.4172,15.4346,15.2953,15.3911,137085.0
2020-01-16 11:30:00,17.67,17.68,17.64,17.66,69067.0,15.3824,15.3911,15.3563,15.3737,69067.0
2020-01-16 12:00:00,17.67,17.73,17.67,17.71,61176.0,15.3824,15.4346,15.3824,15.4172,61176.0
2020-01-16 12:30:00,17.71,17.79,17.7,17.76,93332.0,15.4172,15.4868,15.4085,15.4607,93332.0
2020-01-16 13:00:00,17.76,17.86,17.74,17.85,222616.0,15.4607,15.5478,15.4433,15.5391,222616.0
2020-01-16 13:30:00,17.85,17.92,17.83,17.91,71786.0,15.5391,15.6,15.5217,15.5913,71786.0
2020-01-16 14:00:00,17.9,17.98,17.88,17.96,118634.0,15.5826,15.6522,15.5652,15.6348,118634.0
2020-01-16 14:30:00,17.96,18.05,17.93,17.97,171412.0,15.6348,15.7132,15.6087,15.6435,171412.0
2020-01-16 15:00:00,17.97,18.03,17.97,18.01,128493.0,15.6435,15.6958,15.6435,15.6784,128493.0
2020-01-16 15:30:00,18.01,18.06,17.95,18.01,359344.0,15.6784,15.7219,15.6261,15.6784,359344.0
2020-01-17 09:30:00,18.15,18.15,17.88,17.99,163944.0,15.8002,15.8002,15.5652,15.661,163944.0
2020-01-17 10:00:00,17.98,18.04,17.95,18.0,184583.0,15.6522,15.7045,15.6261,15.6697,184583.0
2020-01-17 10:30:00,18.0,18.09,17.98,18.04,350920.0,15.6697,15.748,15.6522,15.7045,350920.0
2020-01-17 11:00:00,18.04,18.08,17.96,17.98,352143.0,15.7045,15.7393,15.6348,15.6522,352143.0
2020-01-17 11:30:00,17.98,18.09,17.97,18.09,71024.0,15.6522,15.748,15.6435,15.748,71024.0
2020-01-17 12:00:00,18.09,18.12,18.01,18.02,79758.0,15.748,15.7741,15.6784,15.6871,79758.0
2020-01-17 12:30:00,18.02,18.06,17.96,18.05,156755.0,15.6871,15.7219,15.6348,15.7132,156755.0
2020-01-17 13:00:00,18.04,18.07,17.99,18.04,85236.0,15.7045,15.7306,15.661,15.7045,85236.0
2020-01-17 13:30:00,18.04,18.09,18.02,18.03,325895.0,15.7045,15.748,15.6871,15.6958,325895.0
2020-01-17 14:00:00,18.03,18.05,17.92,17.96,236992.0,15.6958,15.7132,15.6,15.6348,236992.0
2020-01-17 14:30:00,17.96,17.97,17.84,17.85,197603.0,15.6348,15.6435,15.5304,15.5391,197603.0
2020-01-17 15:00:00,17.86,17.86,17.68,17.78,643435.0,15.5478,15.5478,15.3911,15.4781,643435.0
2020-01-17 15:30:00,17.78,17.92,17.76,17.84,664601.0,15.4781,15.6,15.4607,15.5304,664601.0
2020-01-21 09:30:00,17.76,17.83,17.53,17.53,194720.0,15.4607,15.5217,15.2605,15.2605,194720.0
2020-01-21 10:00:00,17.54,17.58,17.49,17.54,174941.0,15.2692,15.304,15.2257,15.2692,174941.0
2020-01-21 10:30:00,17.53,17.62,17.51,17.6,114551.0,15.2605,15.3389,15.2431,15.3214,114551.0
2020-01-21 11:00:00,17.61,17.62,17.52,17.57,107809.0,15.3302,15.3389,15.2518,15.2953,107809.0
2020-01-21 11:30:00,17.57,17.78,17.55,17.77,75973.0,15.2953,15.4781,15.2779,15.4694,75973.0
2020-01-21 12:00:00,17.77,17.78,17.73,17.76,87651.0,15.4694,15.4781,15.4346,15.4607,87651.0
2020-01-21 12:30:00,17.77,17.83,17.75,17.78,324269.0,15.4694,15.5217,15.452,15.4781,324269.0
2020-01-21 13:00:00,17.78,17.84,17.75,17.82,90265.0,15.4781,15.5304,15.452,15.513,90265.0
2020-01-21 13:30:00,17.82,17.85,17.79,17.82,152007.0,15.513,15.5391,15.4868,15.513,152007.0
2020-01-21 14:00:00,17.83,17.84,17.78,17.82,393790.0,15.5217,15.5304,15.4781,15.513,393790.0
2020-01-21 14:30:00,17.82,17.87,17.78,17.86,188515.0,15.513,15.5565,15.4781,15.5478,188515.0
2020-01-21 15:00:00,17.87,17.9,17.85,17.87,89666.0,15.5565,15.5826,15.5391,15.5565,89666.0
2020-01-21 15:30:00,17.87,17.95,17.83,17.88,730501.0,15.5565,15.6261,15.5217,15.5652,730501.0
2020-01-22 09:30:00,17.9,17.93,17.38,17.39,186711.0,15.5826,15.6087,15.1299,15.1386,186711.0
2020-01-22 10:00:00,17.39,17.4,17.27,17.3,551080.0,15.1386,15.1473,15.0342,15.0603,551080.0
2020-01-22 10:30:00,17.3,17.4,17.27,17.33,465926.0,15.0603,15.1473,15.0342,15.0864,465926.0
2020-01-22 11:00:00,17.32,17.34,17.24,17.3,154931.0,15.0777,15.0951,15.0081,15.0603,154931.0
2020-01-22 11:30:00,17.3,17.37,17.24,17.3,227294.0,15.0603,15.1212,15.0081,15.0603,227294.0
2020-01-22 12:00:00,17.3,17.31,17.22,17.27,145066.0,15.0603,15.069,14.9906,15.0342,145066.0
2020-01-22 12:30:00,17.27,17.31,17.24,17.28,112372.0,15.0342,15.069,15.0081,15.0429,112372.0
2020-01-22 13:00:00,17.29,17.33,17.25,17.27,641346.0,15.0516,15.0864,15.0168,15.0342,641346.0
2020-01-22 13:30:00,17.27,17.28,17.22,17.26,268979.0,15.0342,15.0429,14.9906,15.0255,268979.0
2020-01-22 14:00:00,17.26,17.32,17.24,17.28,159856.0,15.0255,15.0777,15.0081,15.0429,159856.0
2020-01-22 14:30:00,17.28,17.28,17.14,17.15,207259.0,15.0429,15.0429,14.921,14.9297,207259.0
2020-01-22 15:00:00,17.14,17.21,17.12,17.13,181153.0,14.921,14.9819,14.9036,14.9123,181153.0
2020-01-22 15:30:00,17.14,17.26,17.13,17.15,453722.0,14.921,15.0255,14.9123,14.9297,453722.0
2020-01-23 09:30:00,16.94,17.08,16.44,16.76,264380.0,14.7469,14.8688,14.3116,14.5902,264380.0
2020-01-23 10:00:00,16.78,17.06,16.75,16.95,124996.0,14.6076,14.8514,14.5815,14.7556,124996.0
2020-01-23 10:30:00,16.96,17.0,16.87,16.89,51204.0,14.7643,14.7991,14.686,14.7034,51204.0
2020-01-23 11:00:00,16.89,16.95,16.81,16.87,55432.0,14.7034,14.7556,14.6337,14.686,55432.0
2020-01-23 11:30:00,16.88,16.93,16.8,16.85,97087.0,14.6947,14.7382,14.625,14.6685,97087.0
2020-01-23 12:00:00,16.85,16.87,16.8,16.8,52790.0,14.6685,14.686,14.625,14.625,52790.0
2020-01-23 12:30:00,16.8,16.88,16.78,16.85,39595.0,14.625,14.6947,14.6076,14.6685,39595.0
2020-01-23 13:00:00,16.85,16.92,16.81,16.89,56777.0,14.6685,14.7295,14.6337,14.7034,56777.0
2020-01-23 13:30:00,16.9,16.99,16.88,16.97,38659.0,14.7121,14.7904,14.6947,14.773,38659.0
2020-01-23 14:00:00,16.97,17.03,16.97,17.01,36342.0,14.773,14.8252,14.773,14.8078,36342.0
2020-01-23 14:30:00,17.01,17.02,16.97,16.98,54662.0,14.8078,14.8165,14.773,14.7817,54662.0
2020-01-23 15:00:00,16.98,17.05,16.98,17.05,84128.0,14.7817,14.8427,14.7817,14.8427,84128.0
2020-01-23 15:30:00,17.05,17.06,16.96,16.97,211397.0,14.8427,14.8514,14.7643,14.773,211397.0
2020-01-24 09:30:00,16.93,16.93,16.62,16.7,138030.0,14.7382,14.7382,14.4683,14.538,138030.0
2020-01-24 10:00:00,16.7,16.7,16.55,16.59,109917.0,14.538,14.538,14.4074,14.4422,109917.0
2020-01-24 10:30:00,16.59,16.66,16.53,16.66,90123.0,14.4422,14.5031,14.39,14.5031,90123.0
2020-01-24 11:00:00,16.66,16.74,16.57,16.61,175885.0,14.5031,14.5728,14.4248,14.4596,175885.0
2020-01-24 11:30:00,16.61,16.61,16.5,16.5,125348.0,14.4596,14.4596,14.3639,14.3639,125348.0
2020-01-24 12:00:00,16.5,16.56,16.49,16.5,111067.0,14.3639,14.4161,14.3551,14.3639,111067.0
2020-01-24 12:30:00,16.51,16.55,16.49,16.52,75137.0,14.3726,14.4074,14.3551,14.3813,75137.0
2020-01-24 13:00:00,16.52,16.52,16.39,16.39,87817.0,14.3813,14.3813,14.2681,14.2681,87817.0
2020-01-24 13:30:00,16.39,16.4,16.35,16.4,57674.0,14.2681,14.2768,14.2333,14.2768,57674.0
2020-01-24 14:00:00,16.4,16.4,16.29,16.3,98497.0,14.2768,14.2768,14.181,14.1897,98497.0
2020-01-24 14:30:00,16.3,16.37,16.29,16.37,95165.0,14.1897,14.2507,14.181,14.2507,95165.0
2020-01-24 15:00:00,16.36,16.44,16.35,16.38,136148.0,14.242,14.3116,14.2333,14.2594,136148.0
2020-01-24 15:30:00,16.37,16.38,16.3,16.36,291873.0,14.2507,14.2594,14.1897,14.242,291873.0
2020-01-27 09:30:00,16.0,16.04,15.72,15.94,263950.0,13.9286,13.9634,13.6848,13.8764,263950.0
2020-01-27 10:00:00,15.93,15.96,15.78,15.95,111399.0,13.8676,13.8938,13.7371,13.8851,111399.0
2020-01-27 10:30:00,15.95,15.98,15.77,15.8,85085.0,13.8851,13.9112,13.7284,13.7545,85085.0
2020-01-27 11:00:00,15.81,15.88,15.8,15.86,60904.0,13.7632,13.8241,13.7545,13.8067,60904.0
2020-01-27 11:30:00,15.87,15.88,15.81,15.84,48782.0,13.8154,13.8241,13.7632,13.7893,48782.0
2020-01-27 12:00:00,15.84,15.95,15.82,15.89,94716.0,13.7893,13.8851,13.7719,13.8328,94716.0
2020-01-27 12:30:00,15.89,15.97,15.88,15.92,108482.0,13.8328,13.9025,13.8241,13.8589,108482.0
2020-01-27 13:00:00,15.92,15.98,15.89,15.96,67546.0,13.8589,13.9112,13.8328,13.8938,67546.0
2020-01-27 13:30:00,15.95,15.97,15.86,15.88,54328.0,13.8851,13.9025,13.8067,13.8241,54328.0
2020-01-27 14:00:00,15.88,15.89,15.84,15.87,61980.0,13.8241,13.8328,13.7893,13.8154,61980.0
2020-01-27 14:30:00,15.88,15.88,15.75,15.78,90993.0,13.8241,13.8241,13.711,13.7371,90993.0
2020-01-27 15:00:00,15.78,15.81,15.73,15.78,79818.0,13.7371,13.7632,13.6935,13.7371,79818.0
2020-01-27 15:30:00,15.79,15.8,15.7,15.71,290795.0,13.7458,13.7545,13.6674,13.6761,290795.0
2020-01-28 09:30:00,15.83,15.88,15.54,15.56,283486.0,13.7806,13.8241,13.5281,13.5456,283486.0
2020-01-28 10:00:00,15.56,15.73,15.54,15.66,245323.0,13.5456,13.6935,13.5281,13.6326,245323.0
2020-01-28 10:30:00,15.65,15.76,15.61,15.71,138932.0,13.6239,13.7197,13.5891,13.6761,138932.0
2020-01-28 11:00:00,15.7,15.71,15.61,15.68,101572.0,13.6674,13.6761,13.5891,13.65,101572.0
2020-01-28 11:30:00,15.68,15.68,15.58,15.62,137567.0,13.65,13.65,13.563,13.5978,137567.0
2020-01-28 12:00:00,15.62,15.69,15.6,15.68,156286.0,13.5978,13.6587,13.5804,13.65,156286.0
2020-01-28 12:30:00,15.68,15.68,15.6,15.62,85015.0,13.65,13.65,13.5804,13.5978,85015.0
2020-01-28 13:00:00,15.61,15.65,15.6,15.63,96880.0,13.5891,13.6239,13.5804,13.6065,96880.0
2020-01-28 13:30:00,15.63,15.65,15.6,15.65,141377.0,13.6065,13.6239,13.5804,13.6239,141377.0
2020-01-28 14:00:00,15.65,15.7,15.63,15.64,85297.0,13.6239,13.6674,13.6065,13.6152,85297.0
2020-01-28 14:30:00,15.64,15.67,15.6,15.62,112119.0,13.6152,13.6413,13.5804,13.5978,112119.0
2020-01-28 15:00:00,15.62,15.68,15.6,15.68,138993.0,13.5978,13.65,13.5804,13.65,138993.0
2020-01-28 15:30:00,15.68,15.68,15.55,15.56,393757.0,13.65,13.65,13.5368,13.5456,393757.0
2020-01-29 09:30:00,15.73,16.07,15.73,15.99,313699.0,13.6935,13.9895,13.6935,13.9199,313699.0
2020-01-29 10:00:00,15.99,16.13,15.81,16.12,212971.0,13.9199,14.0418,13.7632,14.0331,212971.0
2020-01-29 10:30:00,16.11,16.12,16.01,16.04,111876.0,14.0243,14.0331,13.9373,13.9634,111876.0
2020-01-29 11:00:00,16.04,16.06,15.92,15.96,142351.0,13.9634,13.9808,13.8589,13.8938,142351.0
2020-01-29 11:30:00,15.96,16.04,15.94,16.04,120245.0,13.8938,13.9634,13.8764,13.9634,120245.0
2020-01-29 12:00:00,16.03,16.05,15.96,15.98,113582.0,13.9547,13.9721,13.8938,13.9112,113582.0
2020-01-29 12:30:00,15.99,16.0,15.94,15.96,78639.0,13.9199,13.9286,13.8764,13.8938,78639.0
2020-01-29 13:00:00,15.95,16.05,15.95,16.04,88734.0,13.8851,13.9721,13.8851,13.9634,88734.0
2020-01-29 13:30:00,16.04,16.07,15.98,16.07,144118.0,13.9634,13.9895,13.9112,13.9895,144118.0
2020-01-29 14:00:00,16.08,16.12,15.98,15.99,366294.0,13.9982,14.0331,13.9112,13.9199,366294.0
2020-01-29 14:30:00,15.99,16.03,15.98,16.0,101284.0,13.9199,13.9547,13.9112,13.9286,101284.0
2020-01-29 15:00:00,16.01,16.02,15.92,15.94,180353.0,13.9373,13.946,13.8589,13.8764,180353.0
2020-01-29 15:30:00,15.94,15.94,15.82,15.84,464957.0,13.8764,13.8764,13.7719,13.7893,464957.0
2020-01-30 09:30:00,15.6,15.81,15.6,15.68,173978.0,13.5804,13.7632,13.5804,13.65,173978.0
2020-01-30 10:00:00,15.67,15.72,15.6,15.67,228245.0,13.6413,13.6848,13.5804,13.6413,228245.0
2020-01-30 10:30:00,15.66,15.67,15.52,15.53,138522.0,13.6326,13.6413,13.5107,13.5194,138522.0
2020-01-30 11:00:00,15.54,15.6,15.52,15.57,90126.0,13.5281,13.5804,13.5107,13.5543,90126.0
2020-01-30 11:30:00,15.57,15.6,15.52,15.54,116510.0,13.5543,13.5804,13.5107,13.5281,116510.0
2020-01-30 12:00:00,15.53,15.55,15.44,15.47,87662.0,13.5194,13.5368,13.4411,13.4672,87662.0
2020-01-30 12:30:00,15.47,15.49,15.42,15.45,41328.0,13.4672,13.4846,13.4237,13.4498,41328.0
2020-01-30 13:00:00,15.45,15.47,15.36,15.37,69147.0,13.4498,13.4672,13.3714,13.3801,69147.0
2020-01-30 13:30:00,15.38,15.47,15.36,15.42,47629.0,13.3889,13.4672,13.3714,13.4237,47629.0
2020-01-30 14:00:00,15.43,15.46,15.4,15.43,68979.0,13.4324,13.4585,13.4063,13.4324,68979.0
2020-01-30 14:30:00,15.42,15.48,15.37,15.46,122571.0,13.4237,13.4759,13.3801,13.4585,122571.0
2020-01-30 15:00:00,15.46,15.56,15.44,15.54,258672.0,13.4585,13.5456,13.4411,13.5281,258672.0
2020-01-30 15:30:00,15.54,15.68,15.52,15.64,773167.0,13.5281,13.65,13.5107,13.6152,773167.0
2020-01-31 09:30:00,15.44,15.55,15.02,15.05,376472.0,13.4411,13.5368,13.0755,13.1016,376472.0
2020-01-31 10:00:00,15.04,15.04,14.81,14.82,459447.0,13.0929,13.0929,12.8926,12.9014,459447.0
2020-01-31 10:30:00,14.82,14.84,14.6,14.68,237736.0,12.9014,12.9188,12.7098,12.7795,237736.0
2020-01-31 11:00:00,14.68,14.76,14.55,14.62,253427.0,12.7795,12.8491,12.6663,12.7272,253427.0
2020-01-31 11:30:00,14.62,14.78,14.59,14.74,244680.0,12.7272,12.8665,12.7011,12.8317,244680.0
2020-01-31 12:00:00,14.74,14.79,14.66,14.75,157982.0,12.8317,12.8752,12.7621,12.8404,157982.0
2020-01-31 12:30:00,14.76,14.76,14.58,14.61,163739.0,12.8491,12.8491,12.6924,12.7185,163739.0
2020-01-31 13:00:00,14.6,14.65,14.59,14.64,122764.0,12.7098,12.7534,12.7011,12.7447,122764.0
2020-01-31 13:30:00,14.63,14.75,14.61,14.72,150200.0,12.736,12.8404,12.7185,12.8143,150200.0
2020-01-31 14:00:00,14.71,14.75,14.66,14.68,261255.0,12.8056,12.8404,12.7621,12.7795,261255.0
2020-01-31 14:30:00,14.67,14.8,14.67,14.7,273227.0,12.7708,12.8839,12.7708,12.7969,273227.0
2020-01-31 15:00:00,14.7,14.79,14.65,14.76,223464.0,12.7969,12.8752,12.7534,12.8491,223464.0
2020-01-31 15:30:00,14.76,14.88,14.73,14.87,1179743.0,12.8491,12.9536,12.823,12.9449,1179743.0
2020-02-03 09:30:00,14.97,15.02,14.77,15.01,223533.0,13.0319,13.0755,12.8578,13.0668,223533.0
2020-02-03 10:00:00,15.02,15.05,14.92,15.03,251046.0,13.0755,13.1016,12.9884,13.0842,251046.0
2020-02-03 10:30:00,15.04,15.07,14.92,14.97,151868.0,13.0929,13.119,12.9884,13.0319,151868.0
2020-02-03 11:00:00,14.97,15.01,14.82,14.85,189865.0,13.0319,13.0668,12.9014,12.9275,189865.0
2020-02-03 11:30:00,14.86,14.91,14.77,14.91,276394.0,12.9362,12.9797,12.8578,12.9797,276394.0
2020-02-03 12:00:00,14.91,15.03,14.89,14.98,109518.0,12.9797,13.0842,12.9623,13.0406,109518.0
2020-02-03 12:30:00,14.98,15.04,14.95,15.02,144787.0,13.0406,13.0929,13.0145,13.0755,144787.0
2020-02-03 13:00:00,15.02,15.03,14.95,15.0,207439.0,13.0755,13.0842,13.0145,13.058,207439.0
2020-02-03 13:30:00,15.0,15.07,15.0,15.04,121148.0,13.058,13.119,13.058,13.0929,121148.0
2020-02-03 14:00:00,15.05,15.06,15.0,15.01,96648.0,13.1016,13.1103,13.058,13.0668,96648.0
2020-02-03 14:30:00,15.01,15.12,15.0,15.06,248396.0,13.0668,13.1625,13.058,13.1103,248396.0
2020-02-03 15:00:00,15.06,15.13,15.0,15.04,547168.0,13.1103,13.1712,13.058,13.0929,547168.0
2020-02-03 15:30:00,15.04,15.06,14.98,15.05,554511.0,13.0929,13.1103,13.0406,13.1016,554511.0
2020-02-04 09:30:00,15.56,15.74,15.38,15.71,289471.0,13.5456,13.7022,13.3889,13.6761,289471.0
2020-02-04 10:00:00,15.71,15.77,15.6,15.77,161270.0,13.6761,13.7284,13.5804,13.7284,161270.0
2020-02-04 10:30:00,15.76,15.87,15.74,15.79,159967.0,13.7197,13.8154,13.7022,13.7458,159967.0
2020-02-04 11:00:00,15.79,15.83,15.71,15.81,93636.0,13.7458,13.7806,13.6761,13.7632,93636.0
2020-02-04 11:30:00,15.81,15.88,15.72,15.82,149637.0,13.7632,13.8241,13.6848,13.7719,149637.0
2020-02-04 12:00:00,15.82,15.91,15.79,15.86,135187.0,13.7719,13.8502,13.7458,13.8067,135187.0
2020-02-04 12:30:00,15.85,15.89,15.75,15.77,157314.0,13.798,13.8328,13.711,13.7284,157314.0
2020-02-04 13:00:00,15.78,15.78,15.68,15.76,85143.0,13.7371,13.7371,13.65,13.7197,85143.0
2020-02-04 13:30:00,15.76,15.83,15.74,15.79,112987.0,13.7197,13.7806,13.7022,13.7458,112987.0
2020-02-04 14:00:00,15.8,15.91,15.76,15.88,229530.0,13.7545,13.8502,13.7197,13.8241,229530.0
2020-02-04 14:30:00,15.87,15.97,15.85,15.92,154554.0,13.8154,13.9025,13.798,13.8589,154554.0
2020-02-04 15:00:00,15.92,15.97,15.92,15.94,200953.0,13.8589,13.9025,13.8589,13.8764,200953.0
2020-02-04 15:30:00,15.94,15.99,15.86,15.89,664973.0,13.8764,13.9199,13.8067,13.8328,664973.0
2020-02-05 09:30:00,15.72,16.07,15.0,15.24,1925603.0,13.6848,13.9895,13.058,13.267,1925603.0
2020-02-05 10:00:00,15.24,15.88,15.23,15.7,1436827.0,13.267,13.8241,13.2583,13.6674,1436827.0
2020-02-05 10:30:00,15.72,16.05,15.61,16.01,378162.0,13.6848,13.9721,13.5891,13.9373,378162.0
2020-02-05 11:00:00,16.01,16.18,15.99,16.07,414651.0,13.9373,14.0853,13.9199,13.9895,414651.0
2020-02-05 11:30:00,16.07,16.22,16.02,16.05,261969.0,13.9895,14.1201,13.946,13.9721,261969.0
2020-02-05 12:00:00,16.04,16.3,16.03,16.27,265605.0,13.9634,14.1897,13.9547,14.1636,265605.0
2020-02-05 12:30:00,16.27,16.34,16.2,16.29,237167.0,14.1636,14.2246,14.1027,14.181,237167.0
2020-02-05 13:00:00,16.29,16.48,16.25,16.41,302326.0,14.181,14.3464,14.1462,14.2855,302326.0
2020-02-05 13:30:00,16.41,16.58,16.41,16.41,267328.0,14.2855,14.4335,14.2855,14.2855,267328.0
2020-02-05 14:00:00,16.41,16.54,16.39,16.51,262192.0,14.2855,14.3987,14.2681,14.3726,262192.0
2020-02-05 14:30:00,16.5,16.51,16.31,16.36,306967.0,14.3639,14.3726,14.1985,14.242,306967.0
2020-02-05 15:00:00,16.36,16.44,16.35,16.42,311275.0,14.242,14.3116,14.2333,14.2942,311275.0
2020-02-05 15:30:00,16.42,16.55,16.41,16.45,970352.0,14.2942,14.4074,14.2855,14.3203,970352.0
2020-02-06 09:30:00,16.47,16.66,16.02,16.32,633347.0,14.3377,14.5031,13.946,14.2072,633347.0
2020-02-06 10:00:00,16.33,16.4,16.12,16.16,570483.0,14.2159,14.2768,14.0331,14.0679,570483.0
2020-02-06 10:30:00,16.16,16.34,16.15,16.24,409022.0,14.0679,14.2246,14.0592,14.1375,409022.0
2020-02-06 11:00:00,16.23,16.36,16.19,16.26,284962.0,14.1288,14.242,14.094,14.1549,284962.0
2020-02-06 11:30:00,16.26,16.4,16.24,16.39,798019.0,14.1549,14.2768,14.1375,14.2681,798019.0
2020-02-06 12:00:00,16.39,16.42,16.33,16.39,130692.0,14.2681,14.2942,14.2159,14.2681,130692.0
2020-02-06 12:30:00,16.38,16.38,16.3,16.32,66433.0,14.2594,14.2594,14.1897,14.2072,66433.0
2020-02-06 13:00:00,16.32,16.38,16.32,16.36,67819.0,14.2072,14.2594,14.2072,14.242,67819.0
2020-02-06 13:30:00,16.35,16.38,16.34,16.35,111194.0,14.2333,14.2594,14.2246,14.2333,111194.0
2020-02-06 14:00:00,16.36,16.4,16.31,16.39,161661.0,14.242,14.2768,14.1985,14.2681,161661.0
2020-02-06 14:30:00,16.4,16.48,16.37,16.44,149418.0,14.2768,14.3464,14.2507,14.3116,149418.0
2020-02-06 15:00:00,16.45,16.45,16.2,16.23,589429.0,14.3203,14.3203,14.1027,14.1288,589429.0
2020-02-06 15:30:00,16.23,16.36,16.23,16.29,618113.0,14.1288,14.242,14.1288,14.181,618113.0
2020-02-07 09:30:00,15.87,16.07,15.79,15.9,727054.0,13.9876,14.1638,13.9171,14.014,727054.0
2020-02-07 10:00:00,15.89,16.05,15.89,15.93,353047.0,14.0052,14.1462,14.0052,14.0405,353047.0
2020-02-07 10:30:00,15.93,15.99,15.88,15.9,235381.0,14.0405,14.0933,13.9964,14.014,235381.0
2020-02-07 11:00:00,15.89,16.09,15.88,16.03,121578.0,14.0052,14.1815,13.9964,14.1286,121578.0
2020-02-07 11:30:00,16.04,16.08,15.95,15.97,51717.0,14.1374,14.1727,14.0581,14.0757,51717.0
2020-02-07 12:00:00,15.98,16.1,15.97,16.04,65969.0,14.0845,14.1903,14.0757,14.1374,65969.0
2020-02-07 12:30:00,16.04,16.04,15.99,15.99,50798.0,14.1374,14.1374,14.0933,14.0933,50798.0
2020-02-07 13:00:00,15.99,16.08,15.95,16.04,143651.0,14.0933,14.1727,14.0581,14.1374,143651.0
2020-02-07 13:30:00,16.05,16.09,16.01,16.02,66101.0,14.1462,14.1815,14.111,14.1198,66101.0
2020-02-07 14:00:00,16.02,16.03,15.94,15.97,147806.0,14.1198,14.1286,14.0493,14.0757,147806.0
2020-02-07 14:30:00,15.97,16.02,15.91,16.0,548511.0,14.0757,14.1198,14.0228,14.1022,548511.0
2020-02-07 15:00:00,16.0,16.0,15.9,15.98,409799.0,14.1022,14.1022,14.014,14.0845,409799.0
2020-02-07 15:30:00,15.98,16.14,15.97,16.05,1064357.0,14.0845,14.2255,14.0757,14.1462,1064357.0
2020-02-10 09:30:00,16.01,16.16,15.9,16.11,226401.0,14.111,14.2432,14.014,14.1991,226401.0
2020-02-10 10:00:00,16.11,16.15,16.0,16.05,233819.0,14.1991,14.2344,14.1022,14.1462,233819.0
2020-02-10 10:30:00,16.05,16.15,16.04,16.1,527084.0,14.1462,14.2344,14.1374,14.1903,527084.0
2020-02-10 11:00:00,16.1,16.12,16.09,16.1,176342.0,14.1903,14.2079,14.1815,14.1903,176342.0
2020-02-10 11:30:00,16.11,16.17,16.09,16.15,226540.0,14.1991,14.252,14.1815,14.2344,226540.0
2020-02-10 12:00:00,16.15,16.16,15.99,16.11,819749.0,14.2344,14.2432,14.0933,14.1991,819749.0
2020-02-10 12:30:00,16.11,16.16,16.09,16.14,187634.0,14.1991,14.2432,14.1815,14.2255,187634.0
2020-02-10 13:00:00,16.14,16.21,16.12,16.2,92289.0,14.2255,14.2872,14.2079,14.2784,92289.0
2020-02-10 13:30:00,16.2,16.24,16.16,16.18,163125.0,14.2784,14.3137,14.2432,14.2608,163125.0
2020-02-10 14:00:00,16.18,16.34,16.17,16.33,169811.0,14.2608,14.4018,14.252,14.393,169811.0
2020-02-10 14:30:00,16.33,16.36,16.26,16.27,124757.0,14.393,14.4195,14.3313,14.3401,124757.0
2020-02-10 15:00:00,16.27,16.29,16.21,16.22,117427.0,14.3401,14.3578,14.2872,14.2961,117427.0
2020-02-10 15:30:00,16.22,16.26,16.19,16.21,579720.0,14.2961,14.3313,14.2696,14.2872,579720.0
2020-02-11 09:30:00,16.4,16.71,16.2,16.71,329441.0,14.4547,14.7279,14.2784,14.7279,329441.0
2020-02-11 10:00:00,16.7,17.02,16.68,16.93,347257.0,14.7191,15.0012,14.7015,14.9218,347257.0
2020-02-11 10:30:00,16.94,17.14,16.9,17.1,297976.0,14.9307,15.1069,14.8954,15.0717,297976.0
2020-02-11 11:00:00,17.11,17.11,16.95,17.0,260781.0,15.0805,15.0805,14.9395,14.9835,260781.0
2020-02-11 11:30:00,17.01,17.15,16.97,17.11,353637.0,14.9923,15.1157,14.9571,15.0805,353637.0
2020-02-11 12:00:00,17.11,17.28,17.05,17.28,149198.0,15.0805,15.2303,15.0276,15.2303,149198.0
2020-02-11 12:30:00,17.28,17.4,17.26,17.36,236561.0,15.2303,15.3361,15.2127,15.3008,236561.0
2020-02-11 13:00:00,17.35,17.46,17.33,17.44,235282.0,15.292,15.389,15.2744,15.3713,235282.0
2020-02-11 13:30:00,17.43,17.5,17.41,17.41,267395.0,15.3625,15.4242,15.3449,15.3449,267395.0
2020-02-11 14:00:00,17.4,17.58,17.39,17.51,285276.0,15.3361,15.4947,15.3273,15.433,285276.0
2020-02-11 14:30:00,17.51,17.54,17.44,17.51,502907.0,15.433,15.4595,15.3713,15.433,502907.0
2020-02-11 15:00:00,17.51,17.55,17.4,17.46,407570.0,15.433,15.4683,15.3361,15.389,407570.0
2020-02-11 15:30:00,17.47,17.47,17.1,17.12,789976.0,15.3978,15.3978,15.0717,15.0893,789976.0
2020-02-12 09:30:00,17.45,17.92,17.31,17.76,464537.0,15.3802,15.7944,15.2568,15.6534,464537.0
2020-02-12 10:00:00,17.76,17.8,17.58,17.63,195291.0,15.6534,15.6886,15.4947,15.5388,195291.0
2020-02-12 10:30:00,17.63,17.65,17.49,17.5,196411.0,15.5388,15.5564,15.4154,15.4242,196411.0
2020-02-12 11:00:00,17.51,17.52,17.29,17.3,128232.0,15.433,15.4419,15.2391,15.248,128232.0
2020-02-12 11:30:00,17.3,17.31,17.15,17.2,112256.0,15.248,15.2568,15.1157,15.1598,112256.0
2020-02-12 12:00:00,17.21,17.22,17.1,17.18,150883.0,15.1686,15.1774,15.0717,15.1422,150883.0
2020-02-12 12:30:00,17.18,17.24,17.14,17.23,85095.0,15.1422,15.1951,15.1069,15.1863,85095.0
2020-02-12 13:00:00,17.22,17.27,17.2,17.23,47762.0,15.1774,15.2215,15.1598,15.1863,47762.0
2020-02-12 13:30:00,17.23,17.31,17.22,17.31,77968.0,15.1863,15.2568,15.1774,15.2568,77968.0
2020-02-12 14:00:00,17.3,17.32,17.24,17.25,65441.0,15.248,15.2656,15.1951,15.2039,65441.0
2020-02-12 14:30:00,17.25,17.26,17.18,17.2,125103.0,15.2039,15.2127,15.1422,15.1598,125103.0
2020-02-12 15:00:00,17.2,17.25,17.18,17.23,105846.0,15.1598,15.2039,15.1422,15.1863,105846.0
2020-02-12 15:30:00,17.24,17.41,17.24,17.36,920525.0,15.1951,15.3449,15.1951,15.3008,920525.0
2020-02-13 09:30:00,17.21,17.26,17.02,17.05,332679.0,15.1686,15.2127,15.0012,15.0276,332679.0
2020-02-13 10:00:00,17.06,17.1,16.94,17.05,199746.0,15.0364,15.0717,14.9307,15.0276,199746.0
2020-02-13 10:30:00,17.05,17.15,16.99,17.13,117260.0,15.0276,15.1157,14.9747,15.0981,117260.0
2020-02-13 11:00:00,17.13,17.27,17.07,17.27,93592.0,15.0981,15.2215,15.0452,15.2215,93592.0
2020-02-13 11:30:00,17.26,17.31,17.24,17.27,77677.0,15.2127,15.2568,15.1951,15.2215,77677.0
2020-02-13 12:00:00,17.27,17.36,17.26,17.32,81793.0,15.2215,15.3008,15.2127,15.2656,81793.0
2020-02-13 12:30:00,17.32,17.32,17.21,17.26,94478.0,15.2656,15.2656,15.1686,15.2127,94478.0
2020-02-13 13:00:00,17.26,17.27,17.15,17.21,107813.0,15.2127,15.2215,15.1157,15.1686,107813.0
2020-02-13 13:30:00,17.22,17.31,17.22,17.31,103527.0,15.1774,15.2568,15.1774,15.2568,103527.0
2020-02-13 14:00:00,17.3,17.38,17.27,17.37,160172.0,15.248,15.3185,15.2215,15.3096,160172.0
2020-02-13 14:30:00,17.37,17.52,17.33,17.48,169047.0,15.3096,15.4419,15.2744,15.4066,169047.0
2020-02-13 15:00:00,17.48,17.58,17.44,17.57,179549.0,15.4066,15.4947,15.3713,15.4859,179549.0
2020-02-13 15:30:00,17.57,17.61,17.44,17.56,786082.0,15.4859,15.5212,15.3713,15.4771,786082.0
2020-02-14 09:30:00,17.63,17.77,17.48,17.71,145003.0,15.5388,15.6622,15.4066,15.6093,145003.0
2020-02-14 10:00:00,17.71,17.74,17.54,17.59,131379.0,15.6093,15.6358,15.4595,15.5036,131379.0
2020-02-14 10:30:00,17.59,17.67,17.5,17.59,183334.0,15.5036,15.5741,15.4242,15.5036,183334.0
2020-02-14 11:00:00,17.58,17.71,17.56,17.71,163643.0,15.4947,15.6093,15.4771,15.6093,163643.0
2020-02-14 11:30:00,17.71,17.84,17.7,17.82,210758.0,15.6093,15.7239,15.6005,15.7063,210758.0
2020-02-14 12:00:00,17.82,17.83,17.7,17.78,358502.0,15.7063,15.7151,15.6005,15.671,358502.0
2020-02-14 12:30:00,17.78,17.82,17.69,17.7,158241.0,15.671,15.7063,15.5917,15.6005,158241.0
2020-02-14 13:00:00,17.7,17.7,17.63,17.66,157829.0,15.6005,15.6005,15.5388,15.5652,157829.0
2020-02-14 13:30:00,17.66,17.73,17.64,17.71,114252.0,15.5652,15.6269,15.5476,15.6093,114252.0
2020-02-14 14:00:00,17.71,17.72,17.58,17.59,302934.0,15.6093,15.6181,15.4947,15.5036,302934.0
2020-02-14 14:30:00,17.58,17.69,17.58,17.66,145501.0,15.4947,15.5917,15.4947,15.5652,145501.0
2020-02-14 15:00:00,17.66,17.73,17.65,17.73,188289.0,15.5652,15.6269,15.5564,15.6269,188289.0
2020-02-14 15:30:00,17.72,17.9,17.68,17.85,1300100.0,15.6181,15.7768,15.5829,15.7327,1300100.0
2020-02-18 09:30:00,17.66,17.81,17.52,17.52,232422.0,15.5652,15.6975,15.4419,15.4419,232422.0
2020-02-18 10:00:00,17.52,17.56,17.22,17.22,264596.0,15.4419,15.4771,15.1774,15.1774,264596.0
2020-02-18 10:30:00,17.21,17.27,17.14,17.2,292200.0,15.1686,15.2215,15.1069,15.1598,292200.0
2020-02-18 11:00:00,17.19,17.21,16.93,16.97,299155.0,15.151,15.1686,14.9218,14.9571,299155.0
2020-02-18 11:30:00,16.98,17.03,16.86,16.86,278531.0,14.9659,15.01,14.8601,14.8601,278531.0
2020-02-18 12:00:00,16.87,16.96,16.85,16.95,107409.0,14.869,14.9483,14.8513,14.9395,107409.0
2020-02-18 12:30:00,16.95,17.0,16.92,16.98,109947.0,14.9395,14.9835,14.913,14.9659,109947.0
2020-02-18 13:00:00,16.97,17.02,16.97,17.0,73206.0,14.9571,15.0012,14.9571,14.9835,73206.0
2020-02-18 13:30:00,17.0,17.0,16.91,16.96,153926.0,14.9835,14.9835,14.9042,14.9483,153926.0
2020-02-18 14:00:00,16.96,17.02,16.95,16.99,76388.0,14.9483,15.0012,14.9395,14.9747,76388.0
2020-02-18 14:30:00,17.0,17.06,16.99,17.05,116743.0,14.9835,15.0364,14.9747,15.0276,116743.0
2020-02-18 15:00:00,17.05,17.08,17.0,17.02,266184.0,15.0276,15.054,14.9835,15.0012,266184.0
2020-02-18 15:30:00,17.02,17.15,17.01,17.14,643263.0,15.0012,15.1157,14.9923,15.1069,643263.0
2020-02-19 09:30:00,17.18,17.63,17.15,17.54,291836.0,15.1422,15.5388,15.1157,15.4595,291836.0
2020-02-19 10:00:00,17.53,17.68,17.5,17.67,427066.0,15.4507,15.5829,15.4242,15.5741,427066.0
2020-02-19 10:30:00,17.67,17.81,17.59,17.72,369452.0,15.5741,15.6975,15.5036,15.6181,369452.0
2020-02-19 11:00:00,17.72,17.81,17.68,17.8,237737.0,15.6181,15.6975,15.5829,15.6886,237737.0
2020-02-19 11:30:00,17.8,17.86,17.7,17.85,226160.0,15.6886,15.7415,15.6005,15.7327,226160.0
2020-02-19 12:00:00,17.85,17.9,17.81,17.83,189769.0,15.7327,15.7768,15.6975,15.7151,189769.0
2020-02-19 12:30:00,17.83,17.91,17.81,17.91,200392.0,15.7151,15.7856,15.6975,15.7856,200392.0
2020-02-19 13:00:00,17.91,17.99,17.9,17.97,250194.0,15.7856,15.8561,15.7768,15.8385,250194.0
2020-02-19 13:30:00,17.97,18.06,17.94,17.98,233326.0,15.8385,15.9178,15.812,15.8473,233326.0
2020-02-19 14:00:00,17.98,18.01,17.92,18.0,188230.0,15.8473,15.8737,15.7944,15.8649,188230.0
2020-02-19 14:30:00,17.99,18.11,17.98,18.06,268180.0,15.8561,15.9619,15.8473,15.9178,268180.0
2020-02-19 15:00:00,18.07,18.23,18.04,18.22,453498.0,15.9266,16.0676,15.9002,16.0588,453498.0
2020-02-19 15:30:00,18.22,18.32,18.19,18.25,1252648.0,16.0588,16.147,16.0324,16.0853,1252648.0
2020-02-20 09:30:00,18.15,18.48,18.09,18.41,244290.0,15.9971,16.288,15.9442,16.2263,244290.0
2020-02-20 10:00:00,18.41,18.52,18.4,18.43,222324.0,16.2263,16.3232,16.2175,16.2439,222324.0
2020-02-20 10:30:00,18.43,18.57,18.42,18.52,359484.0,16.2439,16.3673,16.2351,16.3232,359484.0
2020-02-20 11:00:00,18.52,18.64,18.35,18.35,470162.0,16.3232,16.429,16.1734,16.1734,470162.0
2020-02-20 11:30:00,18.36,18.43,18.2,18.38,264598.0,16.1822,16.2439,16.0412,16.1998,264598.0
2020-02-20 12:00:00,18.37,18.4,18.26,18.34,187705.0,16.191,16.2175,16.0941,16.1646,187705.0
2020-02-20 12:30:00,18.35,18.45,18.34,18.44,191229.0,16.1734,16.2615,16.1646,16.2527,191229.0
2020-02-20 13:00:00,18.44,18.48,18.36,18.46,210240.0,16.2527,16.288,16.1822,16.2704,210240.0
2020-02-20 13:30:00,18.46,18.5,18.42,18.44,174606.0,16.2704,16.3056,16.2351,16.2527,174606.0
2020-02-20 14:00:00,18.44,18.55,18.41,18.54,188804.0,16.2527,16.3497,16.2263,16.3409,188804.0
2020-02-20 14:30:00,18.54,18.6,18.52,18.54,162874.0,16.3409,16.3938,16.3232,16.3409,162874.0
2020-02-20 15:00:00,18.54,18.59,18.51,18.55,207011.0,16.3409,16.3849,16.3144,16.3497,207011.0
2020-02-20 15:30:00,18.55,18.64,18.5,18.63,535726.0,16.3497,16.429,16.3056,16.4202,535726.0
2020-02-21 09:30:00,18.39,18.6,18.11,18.55,497443.0,16.2087,16.3938,15.9619,16.3497,497443.0
2020-02-21 10:00:00,18.55,19.05,18.45,18.71,876685.0,16.3497,16.7904,16.2615,16.4907,876685.0
2020-02-21 10:30:00,18.71,18.94,18.57,18.9,646184.0,16.4907,16.6934,16.3673,16.6582,646184.0
2020-02-21 11:00:00,18.9,19.14,18.81,18.82,515114.0,16.6582,16.8697,16.5788,16.5877,515114.0
2020-02-21 11:30:00,18.82,18.91,18.77,18.89,233654.0,16.5877,16.667,16.5436,16.6494,233654.0
2020-02-21 12:00:00,18.89,19.07,18.88,19.03,320627.0,16.6494,16.808,16.6405,16.7727,320627.0
2020-02-21 12:30:00,19.03,19.07,18.99,19.02,358353.0,16.7727,16.808,16.7375,16.7639,358353.0
2020-02-21 13:00:00,19.02,19.05,18.85,19.01,313537.0,16.7639,16.7904,16.6141,16.7551,313537.0
2020-02-21 13:30:00,19.0,19.0,18.8,18.88,131870.0,16.7463,16.7463,16.57,16.6405,131870.0
2020-02-21 14:00:00,18.88,18.98,18.87,18.98,144384.0,16.6405,16.7287,16.6317,16.7287,144384.0
2020-02-21 14:30:00,18.98,19.01,18.88,18.89,295222.0,16.7287,16.7551,16.6405,16.6494,295222.0
2020-02-21 15:00:00,18.88,19.08,18.87,19.07,383625.0,16.6405,16.8168,16.6317,16.808,383625.0
2020-02-21 15:30:00,19.07,19.17,19.02,19.05,769885.0,16.808,16.8961,16.7639,16.7904,769885.0
2020-02-24 09:30:00,18.21,18.25,17.98,18.2,366824.0,16.05,16.0853,15.8473,16.0412,366824.0
2020-02-24 10:00:00,18.2,18.51,18.2,18.35,365781.0,16.0412,16.3144,16.0412,16.1734,365781.0
2020-02-24 10:30:00,18.34,18.43,18.26,18.27,154385.0,16.1646,16.2439,16.0941,16.1029,154385.0
2020-02-24 11:00:00,18.26,18.32,18.19,18.2,111319.0,16.0941,16.147,16.0324,16.0412,111319.0
2020-02-24 11:30:00,18.2,18.28,18.07,18.1,143266.0,16.0412,16.1117,15.9266,15.9531,143266.0
2020-02-24 12:00:00,18.09,18.12,18.05,18.1,74546.0,15.9442,15.9707,15.909,15.9531,74546.0
2020-02-24 12:30:00,18.09,18.13,18.02,18.04,69971.0,15.9442,15.9795,15.8825,15.9002,69971.0
2020-02-24 13:00:00,18.03,18.06,17.97,18.06,107698.0,15.8914,15.9178,15.8385,15.9178,107698.0
2020-02-24 13:30:00,18.05,18.1,17.98,18.05,90208.0,15.909,15.9531,15.8473,15.909,90208.0
2020-02-24 14:00:00,18.05,18.08,17.96,18.07,87954.0,15.909,15.9354,15.8297,15.9266,87954.0
2020-02-24 14:30:00,18.06,18.2,18.05,18.19,95289.0,15.9178,16.0412,15.909,16.0324,95289.0
2020-02-24 15:00:00,18.2,19.41,18.18,19.36,2473865.0,16.0412,17.1077,16.0236,17.0636,2473865.0
2020-02-24 15:30:00,19.36,19.38,18.97,18.99,1055690.0,17.0636,17.0812,16.7199,16.7375,1055690.0
2020-02-25 09:30:00,19.03,19.15,18.62,18.93,319504.0,16.7727,16.8785,16.4114,16.6846,319504.0
2020-02-25 10:00:00,18.93,18.96,18.24,18.29,354662.0,16.6846,16.711,16.0765,16.1205,354662.0
2020-02-25 10:30:00,18.3,18.39,18.11,18.3,205826.0,16.1293,16.2087,15.9619,16.1293,205826.0
2020-02-25 11:00:00,18.31,18.35,18.05,18.16,214654.0,16.1381,16.1734,15.909,16.0059,214654.0
2020-02-25 11:30:00,18.16,18.23,18.06,18.07,172684.0,16.0059,16.0676,15.9178,15.9266,172684.0
2020-02-25 12:00:00,18.07,18.08,17.88,17.91,134724.0,15.9266,15.9354,15.7592,15.7856,134724.0
2020-02-25 12:30:00,17.91,18.01,17.74,17.75,256360.0,15.7856,15.8737,15.6358,15.6446,256360.0
2020-02-25 13:00:00,17.75,17.84,17.66,17.68,151497.0,15.6446,15.7239,15.5652,15.5829,151497.0
2020-02-25 13:30:00,17.68,17.73,17.58,17.65,126649.0,15.5829,15.6269,15.4947,15.5564,126649.0
2020-02-25 14:00:00,17.65,17.68,17.5,17.51,194872.0,15.5564,15.5829,15.4242,15.433,194872.0
2020-02-25 14:30:00,17.51,17.78,17.43,17.73,278552.0,15.433,15.671,15.3625,15.6269,278552.0
2020-02-25 15:00:00,17.74,17.8,17.53,17.59,242477.0,15.6358,15.6886,15.4507,15.5036,242477.0
2020-02-25 15:30:00,17.58,17.84,17.49,17.79,1209190.0,15.4947,15.7239,15.4154,15.6798,1209190.0
2020-02-26 09:30:00,17.97,18.24,17.92,18.06,286453.0,15.8385,16.0765,15.7944,15.9178,286453.0
2020-02-26 10:00:00,18.06,18.07,17.8,17.81,126671.0,15.9178,15.9266,15.6886,15.6975,126671.0
2020-02-26 10:30:00,17.82,17.87,17.66,17.69,155129.0,15.7063,15.7503,15.5652,15.5917,155129.0
2020-02-26 11:00:00,17.69,17.94,17.68,17.93,115565.0,15.5917,15.812,15.5829,15.8032,115565.0
2020-02-26 11:30:00,17.93,17.97,17.54,17.57,183909.0,15.8032,15.8385,15.4595,15.4859,183909.0
2020-02-26 12:00:00,17.56,17.58,17.33,17.41,305167.0,15.4771,15.4947,15.2744,15.3449,305167.0
2020-02-26 12:30:00,17.41,17.46,17.33,17.39,96106.0,15.3449,15.389,15.2744,15.3273,96106.0
2020-02-26 13:00:00,17.39,17.39,17.15,17.18,199529.0,15.3273,15.3273,15.1157,15.1422,199529.0
2020-02-26 13:30:00,17.17,17.18,16.84,16.89,296940.0,15.1334,15.1422,14.8425,14.8866,296940.0
2020-02-26 14:00:00,16.89,16.98,16.82,16.85,200878.0,14.8866,14.9659,14.8249,14.8513,200878.0
2020-02-26 14:30:00,16.85,16.89,16.69,16.7,240605.0,14.8513,14.8866,14.7103,14.7191,240605.0
2020-02-26 15:00:00,16.7,16.8,16.64,16.66,203331.0,14.7191,14.8073,14.6662,14.6839,203331.0
2020-02-26 15:30:00,16.66,16.71,16.57,16.58,754889.0,14.6839,14.7279,14.6045,14.6134,754889.0
2020-02-27 09:30:00,16.08,16.2,15.71,15.83,294547.0,14.1727,14.2784,13.8466,13.9523,294547.0
2020-02-27 10:00:00,15.82,15.88,15.36,15.37,305563.0,13.9435,13.9964,13.5381,13.5469,305563.0
2020-02-27 10:30:00,15.37,15.94,15.31,15.94,262683.0,13.5469,14.0493,13.494,14.0493,262683.0
2020-02-27 11:00:00,15.94,16.06,15.88,15.95,249012.0,14.0493,14.155,13.9964,14.0581,249012.0
2020-02-27 11:30:00,15.95,16.12,15.83,16.11,107645.0,14.0581,14.2079,13.9523,14.1991,107645.0
2020-02-27 12:00:00,16.09,16.18,15.94,16.05,202333.0,14.1815,14.2608,14.0493,14.1462,202333.0
2020-02-27 12:30:00,16.04,16.15,15.96,15.98,140878.0,14.1374,14.2344,14.0669,14.0845,140878.0
2020-02-27 13:00:00,15.97,16.07,15.93,15.95,121548.0,14.0757,14.1638,14.0405,14.0581,121548.0
2020-02-27 13:30:00,15.96,15.99,15.74,15.79,111400.0,14.0669,14.0933,13.873,13.9171,111400.0
2020-02-27 14:00:00,15.79,15.88,15.68,15.87,103430.0,13.9171,13.9964,13.8201,13.9876,103430.0
2020-02-27 14:30:00,15.86,15.86,15.7,15.73,101382.0,13.9788,13.9788,13.8377,13.8642,101382.0
2020-02-27 15:00:00,15.73,15.81,15.64,15.64,122049.0,13.8642,13.9347,13.7849,13.7849,122049.0
2020-02-27 15:30:00,15.64,15.68,15.41,15.42,563774.0,13.7849,13.8201,13.5821,13.5909,563774.0
2020-02-28 09:30:00,14.92,15.24,14.8,14.96,476784.0,13.1503,13.4323,13.0445,13.1855,476784.0
2020-02-28 10:00:00,15.0,15.19,14.8,14.98,245441.0,13.2208,13.3882,13.0445,13.2031,245441.0
2020-02-28 10:30:00,14.97,15.25,14.96,15.12,242040.0,13.1943,13.4411,13.1855,13.3265,242040.0
2020-02-28 11:00:00,15.13,15.23,15.02,15.21,216018.0,13.3353,13.4235,13.2384,13.4059,216018.0
2020-02-28 11:30:00,15.21,15.72,15.2,15.59,454155.0,13.4059,13.8554,13.397,13.7408,454155.0
2020-02-28 12:00:00,15.57,15.67,15.42,15.61,124798.0,13.7232,13.8113,13.5909,13.7584,124798.0
2020-02-28 12:30:00,15.65,15.73,15.53,15.67,226474.0,13.7937,13.8642,13.6879,13.8113,226474.0
2020-02-28 13:00:00,15.67,15.77,15.6,15.61,116863.0,13.8113,13.8994,13.7496,13.7584,116863.0
2020-02-28 13:30:00,15.59,15.73,15.54,15.7,236145.0,13.7408,13.8642,13.6967,13.8377,236145.0
2020-02-28 14:00:00,15.68,15.75,15.59,15.7,115574.0,13.8201,13.8818,13.7408,13.8377,115574.0
2020-02-28 14:30:00,15.71,16.03,15.69,15.92,267986.0,13.8466,14.1286,13.8289,14.0316,267986.0
2020-02-28 15:00:00,15.92,16.15,15.8,15.85,350292.0,14.0316,14.2344,13.9259,13.9699,350292.0
2020-02-28 15:30:00,15.85,16.24,15.8,16.19,913519.0,13.9699,14.3137,13.9259,14.2696,913519.0
2020-03-02 09:30:00,16.55,16.55,15.78,15.81,353860.0,14.5869,14.5869,13.9082,13.9347,353860.0
2020-03-02 10:00:00,15.81,15.94,15.6,15.94,300900.0,13.9347,14.0493,13.7496,14.0493,300900.0
2020-03-02 10:30:00,15.95,16.09,15.82,15.94,116009.0,14.0581,14.1815,13.9435,14.0493,116009.0
2020-03-02 11:00:00,15.93,16.17,15.86,16.07,961428.0,14.0405,14.252,13.9788,14.1638,961428.0
2020-03-02 11:30:00,16.09,16.48,16.01,16.44,179703.0,14.1815,14.5252,14.111,14.49,179703.0
2020-03-02 12:00:00,16.44,16.55,16.36,16.37,179709.0,14.49,14.5869,14.4195,14.4283,179709.0
2020-03-02 12:30:00,16.38,16.65,16.38,16.56,178755.0,14.4371,14.6751,14.4371,14.5957,178755.0
2020-03-02 13:00:00,16.56,16.57,16.23,16.28,126478.0,14.5957,14.6045,14.3049,14.3489,126478.0
2020-03-02 13:30:00,16.29,16.41,16.22,16.34,161891.0,14.3578,14.4635,14.2961,14.4018,161891.0
2020-03-02 14:00:00,16.33,16.43,16.32,16.35,67280.0,14.393,14.4811,14.3842,14.4106,67280.0
2020-03-02 14:30:00,16.34,16.44,16.24,16.33,135127.0,14.4018,14.49,14.3137,14.393,135127.0
2020-03-02 15:00:00,16.33,16.53,16.33,16.52,109440.0,14.393,14.5693,14.393,14.5605,109440.0
2020-03-02 15:30:00,16.52,16.93,16.5,16.93,575951.0,14.5605,14.9218,14.5428,14.9218,575951.0
2020-03-03 09:30:00,17.0,17.0,16.55,16.81,167885.0,14.9835,14.9835,14.5869,14.8161,167885.0
2020-03-03 10:00:00,16.81,17.42,16.55,16.68,260203.0,14.8161,15.3537,14.5869,14.7015,260203.0
2020-03-03 10:30:00,16.66,16.92,16.63,16.91,162213.0,14.6839,14.913,14.6574,14.9042,162213.0
2020-03-03 11:00:00,16.89,16.91,16.32,16.34,258571.0,14.8866,14.9042,14.3842,14.4018,258571.0
2020-03-03 11:30:00,16.34,16.54,16.3,16.51,190068.0,14.4018,14.5781,14.3666,14.5517,190068.0
2020-03-03 12:00:00,16.49,16.58,16.37,16.41,138036.0,14.534,14.6134,14.4283,14.4635,138036.0
2020-03-03 12:30:00,16.43,16.43,16.26,16.27,141132.0,14.4811,14.4811,14.3313,14.3401,141132.0
2020-03-03 13:00:00,16.26,16.27,15.99,16.03,227537.0,14.3313,14.3401,14.0933,14.1286,227537.0
2020-03-03 13:30:00,16.03,16.12,15.82,15.84,178690.0,14.1286,14.2079,13.9435,13.9611,178690.0
2020-03-03 14:00:00,15.84,15.94,15.7,15.89,259457.0,13.9611,14.0493,13.8377,14.0052,259457.0
2020-03-03 14:30:00,15.9,16.05,15.81,16.0,188052.0,14.014,14.1462,13.9347,14.1022,188052.0
2020-03-03 15:00:00,16.01,16.21,15.94,16.2,230353.0,14.111,14.2872,14.0493,14.2784,230353.0
2020-03-03 15:30:00,16.21,16.21,15.97,15.99,512006.0,14.2872,14.2872,14.0757,14.0933,512006.0
2020-03-04 09:30:00,16.35,16.35,15.81,15.86,195716.0,14.4106,14.4106,13.9347,13.9788,195716.0
2020-03-04 10:00:00,15.85,16.03,15.74,15.86,180335.0,13.9699,14.1286,13.873,13.9788,180335.0
2020-03-04 10:30:00,15.87,15.91,15.5,15.53,202555.0,13.9876,14.0228,13.6615,13.6879,202555.0
2020-03-04 11:00:00,15.53,15.71,15.52,15.68,106627.0,13.6879,13.8466,13.6791,13.8201,106627.0
2020-03-04 11:30:00,15.69,15.71,15.49,15.5,110243.0,13.8289,13.8466,13.6526,13.6615,110243.0
2020-03-04 12:00:00,15.5,15.61,15.48,15.6,145887.0,13.6615,13.7584,13.6438,13.7496,145887.0
2020-03-04 12:30:00,15.6,15.62,15.5,15.57,88733.0,13.7496,13.7672,13.6615,13.7232,88733.0
2020-03-04 13:00:00,15.56,15.67,15.53,15.65,87031.0,13.7143,13.8113,13.6879,13.7937,87031.0
2020-03-04 13:30:00,15.64,15.68,15.59,15.6,92597.0,13.7849,13.8201,13.7408,13.7496,92597.0
2020-03-04 14:00:00,15.6,15.7,15.53,15.68,92891.0,13.7496,13.8377,13.6879,13.8201,92891.0
2020-03-04 14:30:00,15.69,15.71,15.61,15.64,82267.0,13.8289,13.8466,13.7584,13.7849,82267.0
2020-03-04 15:00:00,15.64,15.65,15.53,15.59,141064.0,13.7849,13.7937,13.6879,13.7408,141064.0
2020-03-04 15:30:00,15.6,15.65,15.52,15.63,490420.0,13.7496,13.7937,13.6791,13.776,490420.0
2020-03-05 09:30:00,15.13,15.23,14.67,14.77,357458.0,13.3353,13.4235,12.9299,13.018,357458.0
2020-03-05 10:00:00,14.78,14.98,14.76,14.77,307312.0,13.0269,13.2031,13.0092,13.018,307312.0
2020-03-05 10:30:00,14.76,14.77,14.37,14.41,294685.0,13.0092,13.018,12.6655,12.7008,294685.0
2020-03-05 11:00:00,14.38,14.58,14.37,14.45,195447.0,12.6743,12.8506,12.6655,12.736,195447.0
2020-03-05 11:30:00,14.45,14.49,14.26,14.29,216297.0,12.736,12.7713,12.5685,12.595,216297.0
2020-03-05 12:00:00,14.28,14.29,14.06,14.12,148511.0,12.5862,12.595,12.3923,12.4451,148511.0
2020-03-05 12:30:00,14.11,14.17,13.87,13.88,229658.0,12.4363,12.4892,12.2248,12.2336,229658.0
2020-03-05 13:00:00,13.88,14.07,13.87,14.07,247649.0,12.2336,12.4011,12.2248,12.4011,247649.0
2020-03-05 13:30:00,14.06,14.24,13.98,14.24,229842.0,12.3923,12.5509,12.3218,12.5509,229842.0
2020-03-05 14:00:00,14.24,14.28,14.09,14.1,186192.0,12.5509,12.5862,12.4187,12.4275,186192.0
2020-03-05 14:30:00,14.1,14.16,14.05,14.1,148078.0,12.4275,12.4804,12.3835,12.4275,148078.0
2020-03-05 15:00:00,14.1,14.12,14.02,14.05,258319.0,12.4275,12.4451,12.357,12.3835,258319.0
2020-03-05 15:30:00,14.06,14.13,13.98,14.0,593375.0,12.3923,12.454,12.3218,12.3394,593375.0
2020-03-06 09:30:00,13.45,13.8,13.34,13.44,286861.0,11.8546,12.1631,11.7577,11.8458,286861.0
2020-03-06 10:00:00,13.44,13.71,13.42,13.71,195765.0,11.8458,12.0838,11.8282,12.0838,195765.0
2020-03-06 10:30:00,13.71,13.88,13.65,13.87,244234.0,12.0838,12.2336,12.0309,12.2248,244234.0
2020-03-06 11:00:00,13.86,13.89,13.24,13.25,280446.0,12.216,12.2424,11.6695,11.6783,280446.0
2020-03-06 11:30:00,13.25,13.39,13.22,13.37,162864.0,11.6783,11.8017,11.6519,11.7841,162864.0
2020-03-06 12:00:00,13.38,13.38,13.22,13.27,175689.0,11.7929,11.7929,11.6519,11.696,175689.0
2020-03-06 12:30:00,13.26,13.47,13.26,13.38,88922.0,11.6872,11.8722,11.6872,11.7929,88922.0
2020-03-06 13:00:00,13.38,13.4,13.28,13.28,70659.0,11.7929,11.8106,11.7048,11.7048,70659.0
2020-03-06 13:30:00,13.29,13.3,13.17,13.19,76159.0,11.7136,11.7224,11.6078,11.6255,76159.0
2020-03-06 14:00:00,13.18,13.21,13.12,13.13,170287.0,11.6166,11.6431,11.5638,11.5726,170287.0
2020-03-06 14:30:00,13.13,13.13,12.95,12.98,290409.0,11.5726,11.5726,11.4139,11.4404,290409.0
2020-03-06 15:00:00,12.97,12.98,12.79,12.79,298837.0,11.4316,11.4404,11.2729,11.2729,298837.0
2020-03-06 15:30:00,12.79,12.96,12.78,12.94,718795.0,11.2729,11.4227,11.2641,11.4051,718795.0
2020-03-09 09:30:00,11.67,12.7,11.5,11.84,189331.0,10.2858,11.1936,10.1359,10.4356,189331.0
2020-03-09 10:00:00,11.82,11.95,11.56,11.75,610346.0,10.418,10.5325,10.1888,10.3563,610346.0
2020-03-09 10:30:00,11.75,11.8,11.3,11.35,215169.0,10.3563,10.4003,9.9596,10.0037,215169.0
2020-03-09 11:00:00,11.35,11.4,11.2,11.38,203429.0,10.0037,10.0478,9.8715,10.0302,203429.0
2020-03-09 11:30:00,11.36,11.41,11.21,11.35,246112.0,10.0125,10.0566,9.8803,10.0037,246112.0
2020-03-09 12:00:00,11.35,11.49,11.29,11.31,169422.0,10.0037,10.1271,9.9508,9.9685,169422.0
2020-03-09 12:30:00,11.31,11.33,11.19,11.21,160585.0,9.9685,9.9861,9.8627,9.8803,160585.0
2020-03-09 13:00:00,11.21,11.24,11.17,11.18,104930.0,9.8803,9.9068,9.8451,9.8539,104930.0
2020-03-09 13:30:00,11.18,11.18,11.07,11.08,81448.0,9.8539,9.8539,9.7569,9.7657,81448.0
2020-03-09 14:00:00,11.08,11.1,11.0,11.0,154046.0,9.7657,9.7834,9.6952,9.6952,154046.0
2020-03-09 14:30:00,11.01,11.04,11.0,11.03,171376.0,9.704,9.7305,9.6952,9.7217,171376.0
2020-03-09 15:00:00,11.03,11.03,10.99,11.0,237012.0,9.7217,9.7217,9.6864,9.6952,237012.0
2020-03-09 15:30:00,10.99,11.0,10.93,10.99,769312.0,9.6864,9.6952,9.6335,9.6864,769312.0
2020-03-10 09:30:00,11.7,11.97,11.41,11.43,388251.0,10.3122,10.5502,10.0566,10.0742,388251.0
2020-03-10 10:00:00,11.42,11.55,11.29,11.37,291894.0,10.0654,10.18,9.9508,10.0213,291894.0
2020-03-10 10:30:00,11.37,11.38,11.23,11.23,88011.0,10.0213,10.0302,9.8979,9.8979,88011.0
2020-03-10 11:00:00,11.24,11.24,11.03,11.04,124756.0,9.9068,9.9068,9.7217,9.7305,124756.0
2020-03-10 11:30:00,11.03,11.04,10.87,10.93,214864.0,9.7217,9.7305,9.5806,9.6335,214864.0
2020-03-10 12:00:00,10.93,11.05,10.92,10.98,125767.0,9.6335,9.7393,9.6247,9.6776,125767.0
2020-03-10 12:30:00,10.97,11.02,10.97,11.0,89064.0,9.6688,9.7129,9.6688,9.6952,89064.0
2020-03-10 13:00:00,11.0,11.25,10.98,11.25,94539.0,9.6952,9.9156,9.6776,9.9156,94539.0
2020-03-10 13:30:00,11.25,11.42,11.24,11.3,130034.0,9.9156,10.0654,9.9068,9.9596,130034.0
2020-03-10 14:00:00,11.3,11.56,11.29,11.55,149427.0,9.9596,10.1888,9.9508,10.18,149427.0
2020-03-10 14:30:00,11.55,11.85,11.55,11.84,191149.0,10.18,10.4444,10.18,10.4356,191149.0
2020-03-10 15:00:00,11.85,11.94,11.84,11.91,246284.0,10.4444,10.5237,10.4356,10.4973,246284.0
2020-03-10 15:30:00,11.91,11.98,11.9,11.97,663913.0,10.4973,10.559,10.4885,10.5502,663913.0
2020-03-11 09:30:00,11.48,11.48,10.77,10.8,413726.0,10.1183,10.1183,9.4925,9.519,413726.0
2020-03-11 10:00:00,10.81,10.81,10.62,10.68,249403.0,9.5278,9.5278,9.3603,9.4132,249403.0
2020-03-11 10:30:00,10.68,10.72,10.55,10.63,218052.0,9.4132,9.4484,9.2986,9.3691,218052.0
2020-03-11 11:00:00,10.63,10.64,10.35,10.45,247275.0,9.3691,9.3779,9.1223,9.2105,247275.0
2020-03-11 11:30:00,10.45,10.66,10.44,10.63,180507.0,9.2105,9.3956,9.2017,9.3691,180507.0
2020-03-11 12:00:00,10.63,10.88,10.62,10.79,142162.0,9.3691,9.5895,9.3603,9.5101,142162.0
2020-03-11 12:30:00,10.8,10.81,10.6,10.71,190864.0,9.519,9.5278,9.3427,9.4396,190864.0
2020-03-11 13:00:00,10.7,10.79,10.66,10.76,648519.0,9.4308,9.5101,9.3956,9.4837,648519.0
2020-03-11 13:30:00,10.75,10.81,10.73,10.75,137829.0,9.4749,9.5278,9.4573,9.4749,137829.0
2020-03-11 14:00:00,10.75,10.75,10.58,10.61,192861.0,9.4749,9.4749,9.325,9.3515,192861.0
2020-03-11 14:30:00,10.61,10.73,10.6,10.67,161845.0,9.3515,9.4573,9.3427,9.4044,161845.0
2020-03-11 15:00:00,10.67,10.79,10.46,10.78,408930.0,9.4044,9.5101,9.2193,9.5013,408930.0
2020-03-11 15:30:00,10.78,10.91,10.77,10.9,549970.0,9.5013,9.6159,9.4925,9.6071,549970.0
2020-03-12 09:30:00,9.98,10.01,9.33,9.33,218343.0,8.7962,8.8227,8.2233,8.2233,218343.0
2020-03-12 10:00:00,9.34,9.48,9.0,9.0,361107.0,8.2321,8.3555,7.9325,7.9325,361107.0
2020-03-12 10:30:00,9.0,9.49,9.0,9.4,249472.0,7.9325,8.3643,7.9325,8.285,249472.0
2020-03-12 11:00:00,9.38,9.4,9.11,9.21,190021.0,8.2674,8.285,8.0294,8.1176,190021.0
2020-03-12 11:30:00,9.21,9.28,9.16,9.19,132045.0,8.1176,8.1792,8.0735,8.0999,132045.0
2020-03-12 12:00:00,9.19,9.43,9.18,9.41,203801.0,8.0999,8.3115,8.0911,8.2938,203801.0
2020-03-12 12:30:00,9.42,9.5,9.27,9.46,153653.0,8.3026,8.3732,8.1704,8.3379,153653.0
2020-03-12 13:00:00,9.47,9.9,9.34,9.43,282372.0,8.3467,8.7257,8.2321,8.3115,282372.0
2020-03-12 13:30:00,9.42,9.43,9.2,9.24,121039.0,8.3026,8.3115,8.1087,8.144,121039.0
2020-03-12 14:00:00,9.24,9.44,9.22,9.29,142670.0,8.144,8.3203,8.1264,8.1881,142670.0
2020-03-12 14:30:00,9.28,9.28,9.08,9.14,190651.0,8.1792,8.1792,8.003,8.0559,190651.0
2020-03-12 15:00:00,9.13,9.34,9.13,9.26,246140.0,8.047,8.2321,8.047,8.1616,246140.0
2020-03-12 15:30:00,9.26,9.51,9.25,9.49,954985.0,8.1616,8.382,8.1528,8.3643,954985.0
2020-03-13 09:30:00,10.25,10.65,9.6,9.61,445006.0,9.0342,9.3867,8.4613,8.4701,445006.0
2020-03-13 10:00:00,9.61,9.87,9.44,9.79,386331.0,8.4701,8.6993,8.3203,8.6288,386331.0
2020-03-13 10:30:00,9.8,9.91,9.74,9.79,259342.0,8.6376,8.7345,8.5847,8.6288,259342.0
2020-03-13 11:00:00,9.79,9.79,9.27,9.28,371011.0,8.6288,8.6288,8.1704,8.1792,371011.0
2020-03-13 11:30:00,9.28,9.28,8.91,8.92,262717.0,8.1792,8.1792,7.8531,7.8619,262717.0
2020-03-13 12:00:00,8.92,9.13,8.91,9.11,300768.0,7.8619,8.047,7.8531,8.0294,300768.0
2020-03-13 12:30:00,9.12,9.57,9.1,9.45,319261.0,8.0382,8.4348,8.0206,8.3291,319261.0
2020-03-13 13:00:00,9.45,9.72,9.44,9.7,208804.0,8.3291,8.5671,8.3203,8.5494,208804.0
2020-03-13 13:30:00,9.71,9.92,9.66,9.83,222577.0,8.5582,8.7433,8.5142,8.664,222577.0
2020-03-13 14:00:00,9.83,9.86,9.72,9.72,142759.0,8.664,8.6905,8.5671,8.5671,142759.0
2020-03-13 14:30:00,9.72,9.78,9.61,9.74,323386.0,8.5671,8.6199,8.4701,8.5847,323386.0
2020-03-13 15:00:00,9.75,9.76,9.69,9.7,346600.0,8.5935,8.6023,8.5406,8.5494,346600.0
2020-03-13 15:30:00,9.7,10.37,9.7,10.36,1028067.0,8.5494,9.14,8.5494,9.1311,1028067.0
2020-03-16 09:30:00,8.99,9.3,8.98,9.22,67220.0,7.9236,8.1969,7.9148,8.1264,67220.0
2020-03-16 10:00:00,9.22,9.46,8.76,9.29,427114.0,8.1264,8.3379,7.7209,8.1881,427114.0
2020-03-16 10:30:00,9.3,9.7,9.21,9.28,246992.0,8.1969,8.5494,8.1176,8.1792,246992.0
2020-03-16 11:00:00,9.28,9.69,9.24,9.6,183072.0,8.1792,8.5406,8.144,8.4613,183072.0
2020-03-16 11:30:00,9.61,9.85,9.61,9.85,214206.0,8.4701,8.6816,8.4701,8.6816,214206.0
2020-03-16 12:00:00,9.85,10.13,9.5,9.51,245078.0,8.6816,8.9284,8.3732,8.382,245078.0
2020-03-16 12:30:00,9.51,9.64,9.4,9.41,136644.0,8.382,8.4965,8.285,8.2938,136644.0
2020-03-16 13:00:00,9.41,9.41,9.2,9.23,250094.0,8.2938,8.2938,8.1087,8.1352,250094.0
2020-03-16 13:30:00,9.22,9.25,9.1,9.1,145400.0,8.1264,8.1528,8.0206,8.0206,145400.0
2020-03-16 14:00:00,9.1,9.1,8.93,9.01,212018.0,8.0206,8.0206,7.8708,7.9413,212018.0
2020-03-16 14:30:00,9.01,9.39,9.01,9.38,292418.0,7.9413,8.2762,7.9413,8.2674,292418.0
2020-03-16 15:00:00,9.38,9.38,9.23,9.24,242819.0,8.2674,8.2674,8.1352,8.144,242819.0
2020-03-16 15:30:00,9.23,9.41,9.22,9.34,843746.0,8.1352,8.2938,8.1264,8.2321,843746.0
2020-03-17 09:30:00,9.66,9.7,8.85,9.17,308418.0,8.5142,8.5494,7.8003,8.0823,308418.0
2020-03-17 10:00:00,9.17,9.95,9.14,9.94,233920.0,8.0823,8.7698,8.0559,8.761,233920.0
2020-03-17 10:30:00,9.94,10.0,9.62,9.64,246282.0,8.761,8.8138,8.4789,8.4965,246282.0
2020-03-17 11:00:00,9.63,10.52,9.52,10.44,253014.0,8.4877,9.2722,8.3908,9.2017,253014.0
2020-03-17 11:30:00,10.43,10.86,10.41,10.84,558831.0,9.1928,9.5718,9.1752,9.5542,558831.0
2020-03-17 12:00:00,10.83,11.41,10.82,11.28,290288.0,9.5454,10.0566,9.5366,9.942,290288.0
2020-03-17 12:30:00,11.27,11.52,11.14,11.48,443468.0,9.9332,10.1535,9.8186,10.1183,443468.0
2020-03-17 13:00:00,11.49,11.58,11.34,11.34,376920.0,10.1271,10.2064,9.9949,9.9949,376920.0
2020-03-17 13:30:00,11.35,11.36,11.04,11.04,375096.0,10.0037,10.0125,9.7305,9.7305,375096.0
2020-03-17 14:00:00,11.04,11.98,11.01,11.87,608678.0,9.7305,10.559,9.704,10.462,608678.0
2020-03-17 14:30:00,11.87,12.16,11.87,11.93,294275.0,10.462,10.7176,10.462,10.5149,294275.0
2020-03-17 15:00:00,11.93,11.93,11.58,11.63,743011.0,10.5149,10.5149,10.2064,10.2505,743011.0
2020-03-17 15:30:00,11.63,11.88,11.57,11.83,1264527.0,10.2505,10.4708,10.1976,10.4268,1264527.0
2020-03-18 09:30:00,10.76,11.4,10.47,10.96,351311.0,9.4837,10.0478,9.2281,9.66,351311.0
2020-03-18 10:00:00,10.96,11.89,10.95,11.71,456063.0,9.66,10.4797,9.6512,10.321,456063.0
2020-03-18 10:30:00,11.71,12.12,11.66,11.74,325820.0,10.321,10.6824,10.2769,10.3475,325820.0
2020-03-18 11:00:00,11.75,11.84,10.94,10.95,221271.0,10.3563,10.4356,9.6423,9.6512,221271.0
2020-03-18 11:30:00,10.94,11.44,10.61,11.34,299691.0,9.6423,10.083,9.3515,9.9949,299691.0
2020-03-18 12:00:00,11.34,11.34,10.94,11.25,167506.0,9.9949,9.9949,9.6423,9.9156,167506.0
2020-03-18 12:30:00,11.25,11.27,10.9,10.9,118051.0,9.9156,9.9332,9.6071,9.6071,118051.0
2020-03-18 13:00:00,10.91,11.14,10.87,10.92,130250.0,9.6159,9.8186,9.5806,9.6247,130250.0
2020-03-18 13:30:00,10.91,11.43,10.79,10.97,254103.0,9.6159,10.0742,9.5101,9.6688,254103.0
2020-03-18 14:00:00,10.98,11.12,10.64,10.83,220565.0,9.6776,9.801,9.3779,9.5454,220565.0
2020-03-18 14:30:00,10.84,11.22,10.77,11.11,413945.0,9.5542,9.8891,9.4925,9.7922,413945.0
2020-03-18 15:00:00,11.11,11.3,10.53,10.59,409311.0,9.7922,9.9596,9.281,9.3339,409311.0
2020-03-18 15:30:00,10.59,11.02,10.58,10.96,714275.0,9.3339,9.7129,9.325,9.66,714275.0
2020-03-19 09:30:00,10.95,12.22,10.86,12.02,235626.0,9.6512,10.7705,9.5718,10.5942,235626.0
2020-03-19 10:00:00,12.02,12.99,11.97,12.74,362706.0,10.5942,11.4492,10.5502,11.2288,362706.0
2020-03-19 10:30:00,12.74,13.06,12.3,12.47,208624.0,11.2288,11.5109,10.841,10.9909,208624.0
2020-03-19 11:00:00,12.46,13.05,12.29,13.01,218339.0,10.9821,11.5021,10.8322,11.4668,218339.0
2020-03-19 11:30:00,13.03,13.04,12.63,12.75,168930.0,11.4844,11.4933,11.1319,11.2377,168930.0
2020-03-19 12:00:00,12.77,12.93,12.61,12.77,239849.0,11.2553,11.3963,11.1143,11.2553,239849.0
2020-03-19 12:30:00,12.78,13.0,12.43,12.73,193488.0,11.2641,11.458,10.9556,11.22,193488.0
2020-03-19 13:00:00,12.74,12.79,12.0,12.01,191729.0,11.2288,11.2729,10.5766,10.5854,191729.0
2020-03-19 13:30:00,12.01,12.41,11.99,12.35,213793.0,10.5854,10.938,10.5678,10.8851,213793.0
2020-03-19 14:00:00,12.35,12.7,12.23,12.42,158037.0,10.8851,11.1936,10.7793,10.9468,158037.0
2020-03-19 14:30:00,12.42,12.66,12.36,12.6,147570.0,10.9468,11.1583,10.8939,11.1054,147570.0
2020-03-19 15:00:00,12.6,12.62,12.14,12.56,197594.0,11.1054,11.1231,10.7,11.0702,197594.0
2020-03-19 15:30:00,12.56,12.73,12.39,12.68,731198.0,11.0702,11.22,10.9204,11.176,731198.0
2020-03-20 09:30:00,12.92,13.04,11.41,12.07,525210.0,11.3875,11.4933,10.0566,10.6383,525210.0
2020-03-20 10:00:00,12.1,12.44,11.98,12.24,194327.0,10.6648,10.9644,10.559,10.7881,194327.0
2020-03-20 10:30:00,12.25,12.5,12.13,12.41,231419.0,10.797,11.0173,10.6912,10.938,231419.0
2020-03-20 11:00:00,12.42,12.44,11.5,11.66,272988.0,10.9468,10.9644,10.1359,10.2769,272988.0
2020-03-20 11:30:00,11.66,11.77,11.52,11.61,221342.0,10.2769,10.3739,10.1535,10.2329,221342.0
2020-03-20 12:00:00,11.62,11.85,11.53,11.75,204432.0,10.2417,10.4444,10.1624,10.3563,204432.0
2020-03-20 12:30:00,11.79,11.86,11.61,11.63,277542.0,10.3915,10.4532,10.2329,10.2505,277542.0
2020-03-20 13:00:00,11.63,11.89,11.51,11.71,164166.0,10.2505,10.4797,10.1447,10.321,164166.0
2020-03-20 13:30:00,11.73,12.14,11.69,12.14,177711.0,10.3386,10.7,10.3034,10.7,177711.0
2020-03-20 14:00:00,12.11,12.18,11.73,11.73,171092.0,10.6736,10.7353,10.3386,10.3386,171092.0
2020-03-20 14:30:00,11.74,11.89,11.63,11.78,159773.0,10.3475,10.4797,10.2505,10.3827,159773.0
2020-03-20 15:00:00,11.79,11.89,11.61,11.84,220061.0,10.3915,10.4797,10.2329,10.4356,220061.0
2020-03-20 15:30:00,11.85,11.93,11.67,11.74,568802.0,10.4444,10.5149,10.2858,10.3475,568802.0
2020-03-23 09:30:00,11.53,12.21,11.45,12.17,313998.0,10.1624,10.7617,10.0919,10.7264,313998.0
2020-03-23 10:00:00,12.18,12.24,11.54,11.79,277784.0,10.7353,10.7881,10.1712,10.3915,277784.0
2020-03-23 10:30:00,11.79,11.79,11.32,11.53,231433.0,10.3915,10.3915,9.9773,10.1624,231433.0
2020-03-23 11:00:00,11.54,11.91,11.54,11.76,237469.0,10.1712,10.4973,10.1712,10.3651,237469.0
2020-03-23 11:30:00,11.76,11.8,11.02,11.37,325450.0,10.3651,10.4003,9.7129,10.0213,325450.0
2020-03-23 12:00:00,11.36,11.5,11.13,11.24,357049.0,10.0125,10.1359,9.8098,9.9068,357049.0
2020-03-23 12:30:00,11.27,11.31,10.97,11.03,184972.0,9.9332,9.9685,9.6688,9.7217,184972.0
2020-03-23 13:00:00,11.02,11.22,10.95,11.0,206734.0,9.7129,9.8891,9.6512,9.6952,206734.0
2020-03-23 13:30:00,11.0,11.07,10.78,10.88,350975.0,9.6952,9.7569,9.5013,9.5895,350975.0
2020-03-23 14:00:00,10.89,10.9,10.56,10.75,193604.0,9.5983,9.6071,9.3074,9.4749,193604.0
2020-03-23 14:30:00,10.76,10.76,10.3,10.38,319249.0,9.4837,9.4837,9.0783,9.1488,319249.0
2020-03-23 15:00:00,10.38,10.55,10.2,10.27,353767.0,9.1488,9.2986,8.9901,9.0518,353767.0
2020-03-23 15:30:00,10.27,10.27,9.91,9.91,840885.0,9.0518,9.0518,8.7345,8.7345,840885.0
2020-03-24 09:30:00,10.78,11.05,10.42,10.76,259693.0,9.5013,9.7393,9.184,9.4837,259693.0
2020-03-24 10:00:00,10.77,10.94,10.66,10.71,299050.0,9.4925,9.6423,9.3956,9.4396,299050.0
2020-03-24 10:30:00,10.72,11.36,10.7,10.94,455695.0,9.4484,10.0125,9.4308,9.6423,455695.0
2020-03-24 11:00:00,10.96,11.11,10.76,11.03,172135.0,9.66,9.7922,9.4837,9.7217,172135.0
2020-03-24 11:30:00,11.02,11.42,10.95,11.0,190159.0,9.7129,10.0654,9.6512,9.6952,190159.0
2020-03-24 12:00:00,11.0,11.06,10.77,10.9,200622.0,9.6952,9.7481,9.4925,9.6071,200622.0
2020-03-24 12:30:00,10.9,10.9,10.71,10.76,130246.0,9.6071,9.6071,9.4396,9.4837,130246.0
2020-03-24 13:00:00,10.76,10.78,10.5,10.53,183736.0,9.4837,9.5013,9.2545,9.281,183736.0
2020-03-24 13:30:00,10.54,10.57,10.28,10.28,157497.0,9.2898,9.3162,9.0606,9.0606,157497.0
2020-03-24 14:00:00,10.28,10.28,10.1,10.15,163766.0,9.0606,9.0606,8.902,8.9461,163766.0
2020-03-24 14:30:00,10.14,10.18,9.95,10.05,253564.0,8.9372,8.9725,8.7698,8.8579,253564.0
2020-03-24 15:00:00,10.05,10.15,10.0,10.04,256933.0,8.8579,8.9461,8.8138,8.8491,256933.0
2020-03-24 15:30:00,10.04,10.42,9.93,10.32,872788.0,8.8491,9.184,8.7521,9.0959,872788.0
2020-03-25 09:30:00,10.5,11.16,9.93,10.07,518747.0,9.2545,9.8363,8.7521,8.8755,518747.0
2020-03-25 10:00:00,10.04,10.54,10.04,10.38,183498.0,8.8491,9.2898,8.8491,9.1488,183498.0
2020-03-25 10:30:00,10.38,10.78,10.23,10.74,210222.0,9.1488,9.5013,9.0166,9.4661,210222.0
2020-03-25 11:00:00,10.7,11.0,10.64,10.93,195383.0,9.4308,9.6952,9.3779,9.6335,195383.0
2020-03-25 11:30:00,10.91,11.41,10.9,11.14,334026.0,9.6159,10.0566,9.6071,9.8186,334026.0
2020-03-25 12:00:00,11.16,11.33,11.13,11.24,144758.0,9.8363,9.9861,9.8098,9.9068,144758.0
2020-03-25 12:30:00,11.25,12.17,11.22,11.85,408553.0,9.9156,10.7264,9.8891,10.4444,408553.0
2020-03-25 13:00:00,11.84,12.51,11.77,12.1,426736.0,10.4356,11.0261,10.3739,10.6648,426736.0
2020-03-25 13:30:00,12.08,12.37,12.05,12.13,351109.0,10.6471,10.9027,10.6207,10.6912,351109.0
2020-03-25 14:00:00,12.17,12.18,11.77,12.04,211582.0,10.7264,10.7353,10.3739,10.6119,211582.0
2020-03-25 14:30:00,12.06,12.27,11.82,12.18,206929.0,10.6295,10.8146,10.418,10.7353,206929.0
2020-03-25 15:00:00,12.18,12.38,12.08,12.29,232456.0,10.7353,10.9115,10.6471,10.8322,232456.0
2020-03-25 15:30:00,12.28,12.33,11.65,11.79,644302.0,10.8234,10.8675,10.2681,10.3915,644302.0
2020-03-26 09:30:00,11.26,12.22,11.26,12.01,330257.0,9.9244,10.7705,9.9244,10.5854,330257.0
2020-03-26 10:00:00,12.04,12.04,11.73,11.8,168031.0,10.6119,10.6119,10.3386,10.4003,168031.0
2020-03-26 10:30:00,11.81,12.02,11.5,11.7,170431.0,10.4092,10.5942,10.1359,10.3122,170431.0
2020-03-26 11:00:00,11.68,11.86,11.56,11.85,94606.0,10.2946,10.4532,10.1888,10.4444,94606.0
2020-03-26 11:30:00,11.86,11.96,11.71,11.96,114175.0,10.4532,10.5414,10.321,10.5414,114175.0
2020-03-26 12:00:00,11.96,12.11,11.7,11.93,122191.0,10.5414,10.6736,10.3122,10.5149,122191.0
2020-03-26 12:30:00,11.94,12.46,11.91,12.14,327225.0,10.5237,10.9821,10.4973,10.7,327225.0
2020-03-26 13:00:00,12.12,12.2,11.75,11.82,99705.0,10.6824,10.7529,10.3563,10.418,99705.0
2020-03-26 13:30:00,11.81,11.99,11.69,11.84,101299.0,10.4092,10.5678,10.3034,10.4356,101299.0
2020-03-26 14:00:00,11.84,12.01,11.66,11.87,159242.0,10.4356,10.5854,10.2769,10.462,159242.0
2020-03-26 14:30:00,11.87,12.1,11.85,11.96,244660.0,10.462,10.6648,10.4444,10.5414,244660.0
2020-03-26 15:00:00,11.96,11.97,11.74,11.83,169430.0,10.5414,10.5502,10.3475,10.4268,169430.0
2020-03-26 15:30:00,11.82,12.1,11.6,11.95,643904.0,10.418,10.6648,10.2241,10.5325,643904.0
2020-03-27 09:30:00,11.28,11.82,11.01,11.34,158661.0,9.942,10.418,9.704,9.9949,158661.0
2020-03-27 10:00:00,11.29,11.3,10.89,11.2,168178.0,9.9508,9.9596,9.5983,9.8715,168178.0
2020-03-27 10:30:00,11.18,11.19,11.01,11.07,140283.0,9.8539,9.8627,9.704,9.7569,140283.0
2020-03-27 11:00:00,11.08,11.29,11.06,11.19,193271.0,9.7657,9.9508,9.7481,9.8627,193271.0
2020-03-27 11:30:00,11.17,11.29,11.09,11.19,165579.0,9.8451,9.9508,9.7746,9.8627,165579.0
2020-03-27 12:00:00,11.19,11.2,10.94,11.01,133932.0,9.8627,9.8715,9.6423,9.704,133932.0
2020-03-27 12:30:00,10.99,11.28,10.98,11.22,61168.0,9.6864,9.942,9.6776,9.8891,61168.0
2020-03-27 13:00:00,11.22,11.28,11.1,11.14,72532.0,9.8891,9.942,9.7834,9.8186,72532.0
2020-03-27 13:30:00,11.14,11.49,11.14,11.34,115062.0,9.8186,10.1271,9.8186,9.9949,115062.0
2020-03-27 14:00:00,11.35,11.39,11.28,11.36,67027.0,10.0037,10.039,9.942,10.0125,67027.0
2020-03-27 14:30:00,11.37,11.47,11.25,11.37,105271.0,10.0213,10.1095,9.9156,10.0213,105271.0
2020-03-27 15:00:00,11.37,11.64,11.35,11.55,113441.0,10.0213,10.2593,10.0037,10.18,113441.0
2020-03-27 15:30:00,11.55,11.58,11.31,11.48,474297.0,10.18,10.2064,9.9685,10.1183,474297.0
2020-03-30 09:30:00,11.45,11.97,11.13,11.5,218620.0,10.0919,10.5502,9.8098,10.1359,218620.0
2020-03-30 10:00:00,11.44,11.75,11.35,11.66,204444.0,10.083,10.3563,10.0037,10.2769,204444.0
2020-03-30 10:30:00,11.67,11.98,11.64,11.8,158194.0,10.2858,10.559,10.2593,10.4003,158194.0
2020-03-30 11:00:00,11.8,12.05,11.72,11.96,201516.0,10.4003,10.6207,10.3298,10.5414,201516.0
2020-03-30 11:30:00,11.96,12.1,11.89,11.89,126234.0,10.5414,10.6648,10.4797,10.4797,126234.0
2020-03-30 12:00:00,11.88,12.02,11.75,11.99,111543.0,10.4708,10.5942,10.3563,10.5678,111543.0
2020-03-30 12:30:00,11.99,12.02,11.84,11.9,97067.0,10.5678,10.5942,10.4356,10.4885,97067.0
2020-03-30 13:00:00,11.9,11.96,11.82,11.91,100403.0,10.4885,10.5414,10.418,10.4973,100403.0
2020-03-30 13:30:00,11.91,11.94,11.67,11.68,117582.0,10.4973,10.5237,10.2858,10.2946,117582.0
2020-03-30 14:00:00,11.69,11.7,11.39,11.45,183317.0,10.3034,10.3122,10.039,10.0919,183317.0
2020-03-30 14:30:00,11.44,11.77,11.43,11.75,134987.0,10.083,10.3739,10.0742,10.3563,134987.0
2020-03-30 15:00:00,11.75,11.78,11.4,11.43,196498.0,10.3563,10.3827,10.0478,10.0742,196498.0
2020-03-30 15:30:00,11.43,11.8,11.41,11.68,502395.0,10.0742,10.4003,10.0566,10.2946,502395.0
2020-03-31 09:30:00,11.67,11.98,11.56,11.74,84753.0,10.2858,10.559,10.1888,10.3475,84753.0
2020-03-31 10:00:00,11.76,11.87,11.58,11.75,108004.0,10.3651,10.462,10.2064,10.3563,108004.0
2020-03-31 10:30:00,11.75,11.79,11.65,11.76,46696.0,10.3563,10.3915,10.2681,10.3651,46696.0
2020-03-31 11:00:00,11.75,12.01,11.71,11.92,83837.0,10.3563,10.5854,10.321,10.5061,83837.0
2020-03-31 11:30:00,11.93,12.02,11.69,11.71,94296.0,10.5149,10.5942,10.3034,10.321,94296.0
2020-03-31 12:00:00,11.71,11.79,11.56,11.67,92904.0,10.321,10.3915,10.1888,10.2858,92904.0
2020-03-31 12:30:00,11.67,11.68,11.46,11.46,98847.0,10.2858,10.2946,10.1007,10.1007,98847.0
2020-03-31 13:00:00,11.47,11.55,11.41,11.44,102185.0,10.1095,10.18,10.0566,10.083,102185.0
2020-03-31 13:30:00,11.44,11.64,11.41,11.63,204869.0,10.083,10.2593,10.0566,10.2505,204869.0
2020-03-31 14:00:00,11.63,11.67,11.53,11.56,100260.0,10.2505,10.2858,10.1624,10.1888,100260.0
2020-03-31 14:30:00,11.56,11.65,11.54,11.65,86165.0,10.1888,10.2681,10.1712,10.2681,86165.0
2020-03-31 15:00:00,11.65,11.67,11.35,11.37,136679.0,10.2681,10.2858,10.0037,10.0213,136679.0
2020-03-31 15:30:00,11.37,11.7,11.36,11.65,434937.0,10.0213,10.3122,10.0125,10.2681,434937.0
2020-04-01 09:30:00,11.08,11.24,10.82,10.91,217115.0,9.7657,9.9068,9.5366,9.6159,217115.0
2020-04-01 10:00:00,10.93,11.13,10.81,11.03,278134.0,9.6335,9.8098,9.5278,9.7217,278134.0
2020-04-01 10:30:00,11.03,11.08,10.93,11.0,163907.0,9.7217,9.7657,9.6335,9.6952,163907.0
2020-04-01 11:00:00,11.0,11.03,10.78,10.82,135817.0,9.6952,9.7217,9.5013,9.5366,135817.0
2020-04-01 11:30:00,10.82,10.91,10.76,10.82,84084.0,9.5366,9.6159,9.4837,9.5366,84084.0
2020-04-01 12:00:00,10.81,10.81,10.54,10.55,150110.0,9.5278,9.5278,9.2898,9.2986,150110.0
2020-04-01 12:30:00,10.55,10.6,10.44,10.6,102912.0,9.2986,9.3427,9.2017,9.3427,102912.0
2020-04-01 13:00:00,10.6,10.63,10.52,10.6,65237.0,9.3427,9.3691,9.2722,9.3427,65237.0
2020-04-01 13:30:00,10.61,10.74,10.55,10.73,85383.0,9.3515,9.4661,9.2986,9.4573,85383.0
2020-04-01 14:00:00,10.72,10.76,10.62,10.72,165525.0,9.4484,9.4837,9.3603,9.4484,165525.0
2020-04-01 14:30:00,10.71,10.9,10.7,10.84,99720.0,9.4396,9.6071,9.4308,9.5542,99720.0
2020-04-01 15:00:00,10.84,10.84,10.76,10.77,80327.0,9.5542,9.5542,9.4837,9.4925,80327.0
2020-04-01 15:30:00,10.76,10.95,10.75,10.87,427410.0,9.4837,9.6512,9.4749,9.5806,427410.0
2020-04-02 09:30:00,10.68,11.4,10.65,11.1,131451.0,9.4132,10.0478,9.3867,9.7834,131451.0
2020-04-02 10:00:00,11.11,11.65,11.07,11.57,106357.0,9.7922,10.2681,9.7569,10.1976,106357.0
2020-04-02 10:30:00,11.58,12.07,11.52,12.05,204201.0,10.2064,10.6383,10.1535,10.6207,204201.0
2020-04-02 11:00:00,12.05,12.14,11.61,11.7,200740.0,10.6207,10.7,10.2329,10.3122,200740.0
2020-04-02 11:30:00,11.7,11.81,11.59,11.69,132463.0,10.3122,10.4092,10.2152,10.3034,132463.0
2020-04-02 12:00:00,11.72,11.83,11.69,11.7,65890.0,10.3298,10.4268,10.3034,10.3122,65890.0
2020-04-02 12:30:00,11.7,11.7,11.57,11.57,76287.0,10.3122,10.3122,10.1976,10.1976,76287.0
2020-04-02 13:00:00,11.57,11.6,11.4,11.4,51797.0,10.1976,10.2241,10.0478,10.0478,51797.0
2020-04-02 13:30:00,11.41,11.41,11.16,11.18,83378.0,10.0566,10.0566,9.8363,9.8539,83378.0
2020-04-02 14:00:00,11.18,11.19,11.05,11.15,54773.0,9.8539,9.8627,9.7393,9.8274,54773.0
2020-04-02 14:30:00,11.12,11.2,11.06,11.2,65179.0,9.801,9.8715,9.7481,9.8715,65179.0
2020-04-02 15:00:00,11.19,11.26,11.05,11.23,166584.0,9.8627,9.9244,9.7393,9.8979,166584.0
2020-04-02 15:30:00,11.23,11.51,11.19,11.44,320557.0,9.8979,10.1447,9.8627,10.083,320557.0
2020-04-03 09:30:00,11.4,11.94,11.39,11.63,195391.0,10.0478,10.5237,10.039,10.2505,195391.0
2020-04-03 10:00:00,11.66,11.79,11.58,11.66,69884.0,10.2769,10.3915,10.2064,10.2769,69884.0
2020-04-03 10:30:00,11.64,11.66,11.43,11.5,108871.0,10.2593,10.2769,10.0742,10.1359,108871.0
2020-04-03 11:00:00,11.51,11.6,11.23,11.29,111080.0,10.1447,10.2241,9.8979,9.9508,111080.0
2020-04-03 11:30:00,11.28,11.32,11.12,11.19,109037.0,9.942,9.9773,9.801,9.8627,109037.0
2020-04-03 12:00:00,11.19,11.24,11.07,11.16,56077.0,9.8627,9.9068,9.7569,9.8363,56077.0
2020-04-03 12:30:00,11.15,11.31,11.15,11.25,77992.0,9.8274,9.9685,9.8274,9.9156,77992.0
2020-04-03 13:00:00,11.24,11.27,11.14,11.17,64462.0,9.9068,9.9332,9.8186,9.8451,64462.0
2020-04-03 13:30:00,11.17,11.36,11.08,11.35,485285.0,9.8451,10.0125,9.7657,10.0037,485285.0
2020-04-03 14:00:00,11.36,11.39,11.16,11.31,105339.0,10.0125,10.039,9.8363,9.9685,105339.0
2020-04-03 14:30:00,11.31,11.42,11.21,11.4,84767.0,9.9685,10.0654,9.8803,10.0478,84767.0
2020-04-03 15:00:00,11.41,11.49,11.37,11.43,141127.0,10.0566,10.1271,10.0213,10.0742,141127.0
2020-04-03 15:30:00,11.43,11.72,11.38,11.61,704700.0,10.0742,10.3298,10.0302,10.2329,704700.0
2020-04-06 09:30:00,12.37,12.84,12.19,12.7,247243.0,10.9027,11.317,10.7441,11.1936,247243.0
2020-04-06 10:00:00,12.71,12.8,12.34,12.37,199140.0,11.2024,11.2817,10.8763,10.9027,199140.0
2020-04-06 10:30:00,12.35,12.36,12.06,12.24,199029.0,10.8851,10.8939,10.6295,10.7881,199029.0
2020-04-06 11:00:00,12.25,12.5,12.2,12.49,51346.0,10.797,11.0173,10.7529,11.0085,51346.0
2020-04-06 11:30:00,12.5,12.59,12.41,12.51,44961.0,11.0173,11.0966,10.938,11.0261,44961.0
2020-04-06 12:00:00,12.53,12.63,12.48,12.57,41379.0,11.0437,11.1319,10.9997,11.079,41379.0
2020-04-06 12:30:00,12.57,12.57,12.36,12.39,37462.0,11.079,11.079,10.8939,10.9204,37462.0
2020-04-06 13:00:00,12.41,12.45,12.3,12.38,88156.0,10.938,10.9732,10.841,10.9115,88156.0
2020-04-06 13:30:00,12.38,12.58,12.35,12.48,77196.0,10.9115,11.0878,10.8851,10.9997,77196.0
2020-04-06 14:00:00,12.47,12.47,12.24,12.3,63298.0,10.9909,10.9909,10.7881,10.841,63298.0
2020-04-06 14:30:00,12.3,12.45,12.25,12.44,58026.0,10.841,10.9732,10.797,10.9644,58026.0
2020-04-06 15:00:00,12.43,12.58,12.35,12.52,129722.0,10.9556,11.0878,10.8851,11.0349,129722.0
2020-04-06 15:30:00,12.52,12.6,12.4,12.5,339873.0,11.0349,11.1054,10.9292,11.0173,339873.0
2020-04-07 09:30:00,13.0,13.09,12.68,13.04,521997.0,11.458,11.5373,11.176,11.4933,521997.0
2020-04-07 10:00:00,13.04,13.05,12.7,12.75,211979.0,11.4933,11.5021,11.1936,11.2377,211979.0
2020-04-07 10:30:00,12.77,12.92,12.7,12.85,101194.0,11.2553,11.3875,11.1936,11.3258,101194.0
2020-04-07 11:00:00,12.84,13.02,12.82,12.99,108258.0,11.317,11.4756,11.2993,11.4492,108258.0
2020-04-07 11:30:00,12.97,13.05,12.92,12.95,324805.0,11.4316,11.5021,11.3875,11.4139,324805.0
2020-04-07 12:00:00,12.95,13.07,12.94,13.05,154881.0,11.4139,11.5197,11.4051,11.5021,154881.0
2020-04-07 12:30:00,13.07,13.15,13.03,13.08,84766.0,11.5197,11.5902,11.4844,11.5285,84766.0
2020-04-07 13:00:00,13.07,13.11,13.01,13.02,69209.0,11.5197,11.555,11.4668,11.4756,69209.0
2020-04-07 13:30:00,13.03,13.1,12.9,13.02,243063.0,11.4844,11.5461,11.3699,11.4756,243063.0
2020-04-07 14:00:00,13.02,13.05,12.9,13.0,127549.0,11.4756,11.5021,11.3699,11.458,127549.0
2020-04-07 14:30:00,13.0,13.04,12.63,12.71,88924.0,11.458,11.4933,11.1319,11.2024,88924.0
2020-04-07 15:00:00,12.71,12.85,12.61,12.64,137474.0,11.2024,11.3258,11.1143,11.1407,137474.0
2020-04-07 15:30:00,12.65,12.99,12.62,12.76,361131.0,11.1495,11.4492,11.1231,11.2465,361131.0
2020-04-08 09:30:00,12.96,13.03,12.69,12.71,131999.0,11.4227,11.4844,11.1848,11.2024,131999.0
2020-04-08 10:00:00,12.72,12.85,12.65,12.84,76815.0,11.2112,11.3258,11.1495,11.317,76815.0
2020-04-08 10:30:00,12.84,12.95,12.7,12.93,101650.0,11.317,11.4139,11.1936,11.3963,101650.0
2020-04-08 11:00:00,12.92,13.27,12.87,13.27,126655.0,11.3875,11.696,11.3434,11.696,126655.0
2020-04-08 11:30:00,13.27,13.49,13.26,13.3,78880.0,11.696,11.8899,11.6872,11.7224,78880.0
2020-04-08 12:00:00,13.3,13.47,13.28,13.44,81720.0,11.7224,11.8722,11.7048,11.8458,81720.0
2020-04-08 12:30:00,13.44,13.55,13.43,13.48,109203.0,11.8458,11.9428,11.837,11.8811,109203.0
2020-04-08 13:00:00,13.49,13.56,13.36,13.46,88062.0,11.8899,11.9516,11.7753,11.8634,88062.0
2020-04-08 13:30:00,13.44,13.48,13.38,13.41,64036.0,11.8458,11.8811,11.7929,11.8194,64036.0
2020-04-08 14:00:00,13.41,13.62,13.39,13.58,72787.0,11.8194,12.0045,11.8017,11.9692,72787.0
2020-04-08 14:30:00,13.58,13.64,13.34,13.45,215244.0,11.9692,12.0221,11.7577,11.8546,215244.0
2020-04-08 15:00:00,13.44,13.52,13.37,13.43,125275.0,11.8458,11.9163,11.7841,11.837,125275.0
2020-04-08 15:30:00,13.44,13.56,13.35,13.44,261488.0,11.8458,11.9516,11.7665,11.8458,261488.0
2020-04-09 09:30:00,13.87,15.1,13.75,15.08,392755.0,12.2248,13.3089,12.119,13.2913,392755.0
2020-04-09 10:00:00,15.1,15.22,14.77,14.99,214611.0,13.3089,13.4147,13.018,13.212,214611.0
2020-04-09 10:30:00,15.0,15.33,14.8,15.15,184358.0,13.2208,13.5116,13.0445,13.353,184358.0
2020-04-09 11:00:00,15.15,15.15,14.82,14.98,128814.0,13.353,13.353,13.0621,13.2031,128814.0
2020-04-09 11:30:00,14.97,15.19,14.88,15.13,121550.0,13.1943,13.3882,13.115,13.3353,121550.0
2020-04-09 12:00:00,15.12,15.32,15.1,15.13,124830.0,13.3265,13.5028,13.3089,13.3353,124830.0
2020-04-09 12:30:00,15.13,15.39,15.13,15.32,97743.0,13.3353,13.5645,13.3353,13.5028,97743.0
2020-04-09 13:00:00,15.32,15.33,15.16,15.28,99154.0,13.5028,13.5116,13.3618,13.4676,99154.0
2020-04-09 13:30:00,15.31,15.32,15.03,15.17,92282.0,13.494,13.5028,13.2472,13.3706,92282.0
2020-04-09 14:00:00,15.16,15.17,14.8,14.87,126523.0,13.3618,13.3706,13.0445,13.1062,126523.0
2020-04-09 14:30:00,14.87,14.93,14.71,14.79,116910.0,13.1062,13.1591,12.9652,13.0357,116910.0
2020-04-09 15:00:00,14.8,15.11,14.71,15.06,158844.0,13.0445,13.3177,12.9652,13.2737,158844.0
2020-04-09 15:30:00,15.07,15.3,15.05,15.11,382991.0,13.2825,13.4852,13.2648,13.3177,382991.0
2020-04-13 09:30:00,15.15,15.39,14.77,14.77,142995.0,13.353,13.5645,13.018,13.018,142995.0
2020-04-13 10:00:00,14.77,14.93,14.62,14.77,84776.0,13.018,13.1591,12.8858,13.018,84776.0
2020-04-13 10:30:00,14.75,14.84,14.37,14.38,129698.0,13.0004,13.0797,12.6655,12.6743,129698.0
2020-04-13 11:00:00,14.37,14.6,14.24,14.59,117903.0,12.6655,12.8682,12.5509,12.8594,117903.0
2020-04-13 11:30:00,14.59,14.68,14.43,14.62,62708.0,12.8594,12.9387,12.7184,12.8858,62708.0
2020-04-13 12:00:00,14.61,14.82,14.59,14.61,72034.0,12.877,13.0621,12.8594,12.877,72034.0
2020-04-13 12:30:00,14.6,14.63,14.31,14.33,105100.0,12.8682,12.8947,12.6126,12.6302,105100.0
2020-04-13 13:00:00,14.32,14.54,14.29,14.52,89070.0,12.6214,12.8153,12.595,12.7977,89070.0
2020-04-13 13:30:00,14.51,14.63,14.47,14.54,90629.0,12.7889,12.8947,12.7536,12.8153,90629.0
2020-04-13 14:00:00,14.54,14.6,14.42,14.49,55977.0,12.8153,12.8682,12.7096,12.7713,55977.0
2020-04-13 14:30:00,14.5,14.58,14.44,14.53,52297.0,12.7801,12.8506,12.7272,12.8065,52297.0
2020-04-13 15:00:00,14.53,14.6,14.42,14.54,84295.0,12.8065,12.8682,12.7096,12.8153,84295.0
2020-04-13 15:30:00,14.54,14.7,14.5,14.65,307556.0,12.8153,12.9564,12.7801,12.9123,307556.0
2020-04-14 09:30:00,15.19,15.43,15.02,15.43,153499.0,13.3882,13.5998,13.2384,13.5998,153499.0
2020-04-14 10:00:00,15.43,15.65,15.3,15.36,257039.0,13.5998,13.7937,13.4852,13.5381,257039.0
2020-04-14 10:30:00,15.35,15.39,15.16,15.23,133528.0,13.5293,13.5645,13.3618,13.4235,133528.0
2020-04-14 11:00:00,15.22,15.23,14.65,14.72,360873.0,13.4147,13.4235,12.9123,12.974,360873.0
2020-04-14 11:30:00,14.73,14.92,14.71,14.72,106082.0,12.9828,13.1503,12.9652,12.974,106082.0
2020-04-14 12:00:00,14.73,15.04,14.73,14.9,60364.0,12.9828,13.256,12.9828,13.1326,60364.0
2020-04-14 12:30:00,14.9,14.91,14.75,14.78,126902.0,13.1326,13.1414,13.0004,13.0269,126902.0
2020-04-14 13:00:00,14.77,14.88,14.76,14.84,125021.0,13.018,13.115,13.0092,13.0797,125021.0
2020-04-14 13:30:00,14.85,14.92,14.77,14.82,35218.0,13.0886,13.1503,13.018,13.0621,35218.0
2020-04-14 14:00:00,14.82,14.88,14.74,14.81,48474.0,13.0621,13.115,12.9916,13.0533,48474.0
2020-04-14 14:30:00,14.81,14.85,14.75,14.77,51547.0,13.0533,13.0886,13.0004,13.018,51547.0
2020-04-14 15:00:00,14.77,14.82,14.61,14.78,105598.0,13.018,13.0621,12.877,13.0269,105598.0
2020-04-14 15:30:00,14.77,14.92,14.7,14.9,399792.0,13.018,13.1503,12.9564,13.1326,399792.0
2020-04-15 09:30:00,14.0,14.4,13.51,13.7,242156.0,12.3394,12.6919,11.9075,12.075,242156.0
2020-04-15 10:00:00,13.71,13.78,13.37,13.53,325402.0,12.0838,12.1455,11.7841,11.9251,325402.0
2020-04-15 10:30:00,13.52,13.95,13.48,13.67,238153.0,11.9163,12.2953,11.8811,12.0485,238153.0
2020-04-15 11:00:00,13.67,13.68,13.38,13.54,119165.0,12.0485,12.0573,11.7929,11.9339,119165.0
2020-04-15 11:30:00,13.55,13.63,13.39,13.58,146829.0,11.9428,12.0133,11.8017,11.9692,146829.0
2020-04-15 12:00:00,13.59,13.78,13.56,13.78,152724.0,11.978,12.1455,11.9516,12.1455,152724.0
2020-04-15 12:30:00,13.78,13.81,13.67,13.71,173417.0,12.1455,12.1719,12.0485,12.0838,173417.0
2020-04-15 13:00:00,13.7,13.87,13.69,13.79,82672.0,12.075,12.2248,12.0662,12.1543,82672.0
2020-04-15 13:30:00,13.79,13.79,13.73,13.76,192764.0,12.1543,12.1543,12.1014,12.1279,192764.0
2020-04-15 14:00:00,13.76,13.83,13.58,13.59,125580.0,12.1279,12.1895,11.9692,11.978,125580.0
2020-04-15 14:30:00,13.59,13.65,13.42,13.48,145128.0,11.978,12.0309,11.8282,11.8811,145128.0
2020-04-15 15:00:00,13.48,13.49,13.37,13.37,136554.0,11.8811,11.8899,11.7841,11.7841,136554.0
2020-04-15 15:30:00,13.38,13.43,13.26,13.43,419515.0,11.7929,11.837,11.6872,11.837,419515.0
2020-04-16 09:30:00,13.29,13.6,13.19,13.19,146609.0,11.7136,11.9868,11.6255,11.6255,146609.0
2020-04-16 10:00:00,13.18,13.21,12.99,13.15,106067.0,11.6166,11.6431,11.4492,11.5902,106067.0
2020-04-16 10:30:00,13.15,13.24,13.09,13.22,86604.0,11.5902,11.6695,11.5373,11.6519,86604.0
2020-04-16 11:00:00,13.21,13.42,13.2,13.2,61453.0,11.6431,11.8282,11.6343,11.6343,61453.0
2020-04-16 11:30:00,13.21,13.21,12.94,13.07,85604.0,11.6431,11.6431,11.4051,11.5197,85604.0
2020-04-16 12:00:00,13.07,13.1,12.91,12.96,61526.0,11.5197,11.5461,11.3787,11.4227,61526.0
2020-04-16 12:30:00,12.95,12.96,12.8,12.87,83721.0,11.4139,11.4227,11.2817,11.3434,83721.0
2020-04-16 13:00:00,12.87,12.93,12.83,12.89,63428.0,11.3434,11.3963,11.3082,11.361,63428.0
2020-04-16 13:30:00,12.9,12.96,12.89,12.94,54021.0,11.3699,11.4227,11.361,11.4051,54021.0
2020-04-16 14:00:00,12.94,12.96,12.88,12.92,62244.0,11.4051,11.4227,11.3522,11.3875,62244.0
2020-04-16 14:30:00,12.92,12.96,12.85,12.86,65331.0,11.3875,11.4227,11.3258,11.3346,65331.0
2020-04-16 15:00:00,12.87,13.04,12.86,12.99,137263.0,11.3434,11.4933,11.3346,11.4492,137263.0
2020-04-16 15:30:00,12.99,13.05,12.9,13.02,265942.0,11.4492,11.5021,11.3699,11.4756,265942.0
2020-04-17 09:30:00,13.65,14.37,13.61,14.16,154389.0,12.0309,12.6655,11.9956,12.4804,154389.0
2020-04-17 10:00:00,14.16,14.17,13.7,13.85,103878.0,12.4804,12.4892,12.075,12.2072,103878.0
2020-04-17 10:30:00,13.85,13.87,13.69,13.8,57716.0,12.2072,12.2248,12.0662,12.1631,57716.0
2020-04-17 11:00:00,13.8,14.09,13.76,13.81,68457.0,12.1631,12.4187,12.1279,12.1719,68457.0
2020-04-17 11:30:00,13.81,13.99,13.77,13.86,56269.0,12.1719,12.3306,12.1367,12.216,56269.0
2020-04-17 12:00:00,13.87,13.94,13.83,13.85,54515.0,12.2248,12.2865,12.1895,12.2072,54515.0
2020-04-17 12:30:00,13.85,13.99,13.85,13.93,34796.0,12.2072,12.3306,12.2072,12.2777,34796.0
2020-04-17 13:00:00,13.93,14.0,13.86,13.86,46056.0,12.2777,12.3394,12.216,12.216,46056.0
2020-04-17 13:30:00,13.87,13.88,13.7,13.76,38390.0,12.2248,12.2336,12.075,12.1279,38390.0
2020-04-17 14:00:00,13.75,13.76,13.65,13.67,47151.0,12.119,12.1279,12.0309,12.0485,47151.0
2020-04-17 14:30:00,13.66,13.71,13.6,13.68,59897.0,12.0397,12.0838,11.9868,12.0573,59897.0
2020-04-17 15:00:00,13.68,13.69,13.61,13.69,83068.0,12.0573,12.0662,11.9956,12.0662,83068.0
2020-04-17 15:30:00,13.69,13.84,13.66,13.7,348037.0,12.0662,12.1984,12.0397,12.075,348037.0
2020-04-20 09:30:00,13.21,13.37,12.86,13.29,117857.0,11.6431,11.7841,11.3346,11.7136,117857.0
2020-04-20 10:00:00,13.28,13.36,13.15,13.18,71452.0,11.7048,11.7753,11.5902,11.6166,71452.0
2020-04-20 10:30:00,13.17,13.47,13.13,13.45,58129.0,11.6078,11.8722,11.5726,11.8546,58129.0
2020-04-20 11:00:00,13.46,13.55,13.36,13.46,70399.0,11.8634,11.9428,11.7753,11.8634,70399.0
2020-04-20 11:30:00,13.47,13.58,13.43,13.53,54761.0,11.8722,11.9692,11.837,11.9251,54761.0
2020-04-20 12:00:00,13.53,13.55,13.43,13.49,46333.0,11.9251,11.9428,11.837,11.8899,46333.0
2020-04-20 12:30:00,13.49,13.59,13.47,13.48,44188.0,11.8899,11.978,11.8722,11.8811,44188.0
2020-04-20 13:00:00,13.46,13.48,13.38,13.43,55860.0,11.8634,11.8811,11.7929,11.837,55860.0
2020-04-20 13:30:00,13.42,13.45,13.3,13.43,55140.0,11.8282,11.8546,11.7224,11.837,55140.0
2020-04-20 14:00:00,13.43,13.45,13.16,13.16,63905.0,11.837,11.8546,11.599,11.599,63905.0
2020-04-20 14:30:00,13.17,13.32,13.12,13.13,231899.0,11.6078,11.74,11.5638,11.5726,231899.0
2020-04-20 15:00:00,13.14,13.25,13.11,13.24,81402.0,11.5814,11.6783,11.555,11.6695,81402.0
2020-04-20 15:30:00,13.24,13.29,13.17,13.19,441957.0,11.6695,11.7136,11.6078,11.6255,441957.0
2020-04-21 09:30:00,12.65,13.07,12.5,13.05,110529.0,11.1495,11.5197,11.0173,11.5021,110529.0
2020-04-21 10:00:00,13.03,13.19,12.94,13.19,124377.0,11.4844,11.6255,11.4051,11.6255,124377.0
2020-04-21 10:30:00,13.19,13.26,13.1,13.22,67131.0,11.6255,11.6872,11.5461,11.6519,67131.0
2020-04-21 11:00:00,13.21,13.21,12.91,12.93,61678.0,11.6431,11.6431,11.3787,11.3963,61678.0
2020-04-21 11:30:00,12.93,13.07,12.91,13.06,46198.0,11.3963,11.5197,11.3787,11.5109,46198.0
2020-04-21 12:00:00,13.04,13.14,13.03,13.06,43147.0,11.4933,11.5814,11.4844,11.5109,43147.0
2020-04-21 12:30:00,13.06,13.15,12.97,13.13,36799.0,11.5109,11.5902,11.4316,11.5726,36799.0
2020-04-21 13:00:00,13.13,13.18,13.01,13.17,62108.0,11.5726,11.6166,11.4668,11.6078,62108.0
2020-04-21 13:30:00,13.15,13.21,13.09,13.14,67166.0,11.5902,11.6431,11.5373,11.5814,67166.0
2020-04-21 14:00:00,13.14,13.31,13.11,13.28,64413.0,11.5814,11.7312,11.555,11.7048,64413.0
2020-04-21 14:30:00,13.28,13.33,13.24,13.3,98669.0,11.7048,11.7489,11.6695,11.7224,98669.0
2020-04-21 15:00:00,13.32,13.39,13.27,13.37,93981.0,11.74,11.8017,11.696,11.7841,93981.0
2020-04-21 15:30:00,13.37,13.44,13.25,13.33,327469.0,11.7841,11.8458,11.6783,11.7489,327469.0
2020-04-22 09:30:00,13.84,14.0,13.32,13.4,107014.0,12.1984,12.3394,11.74,11.8106,107014.0
2020-04-22 10:00:00,13.38,13.61,13.23,13.54,77752.0,11.7929,11.9956,11.6607,11.9339,77752.0
2020-04-22 10:30:00,13.56,13.68,13.36,13.36,72211.0,11.9516,12.0573,11.7753,11.7753,72211.0
2020-04-22 11:00:00,13.37,13.38,13.24,13.3,36002.0,11.7841,11.7929,11.6695,11.7224,36002.0
2020-04-22 11:30:00,13.3,13.39,13.29,13.34,33639.0,11.7224,11.8017,11.7136,11.7577,33639.0
2020-04-22 12:00:00,13.35,13.37,13.27,13.33,24307.0,11.7665,11.7841,11.696,11.7489,24307.0
2020-04-22 12:30:00,13.33,13.33,13.21,13.29,38416.0,11.7489,11.7489,11.6431,11.7136,38416.0
2020-04-22 13:00:00,13.28,13.29,13.19,13.24,33045.0,11.7048,11.7136,11.6255,11.6695,33045.0
2020-04-22 13:30:00,13.25,13.26,13.14,13.18,46753.0,11.6783,11.6872,11.5814,11.6166,46753.0
2020-04-22 14:00:00,13.19,13.23,13.09,13.12,56810.0,11.6255,11.6607,11.5373,11.5638,56810.0
2020-04-22 14:30:00,13.12,13.23,13.12,13.19,48941.0,11.5638,11.6607,11.5638,11.6255,48941.0
2020-04-22 15:00:00,13.19,13.3,13.16,13.25,158308.0,11.6255,11.7224,11.599,11.6783,158308.0
2020-04-22 15:30:00,13.24,13.4,13.23,13.26,350411.0,11.6695,11.8106,11.6607,11.6872,350411.0
2020-04-23 09:30:00,13.5,13.88,13.47,13.57,79017.0,11.8987,12.2336,11.8722,11.9604,79017.0
2020-04-23 10:00:00,13.59,13.68,13.5,13.63,66776.0,11.978,12.0573,11.8987,12.0133,66776.0
2020-04-23 10:30:00,13.65,13.92,13.65,13.9,57037.0,12.0309,12.2689,12.0309,12.2512,57037.0
2020-04-23 11:00:00,13.88,13.89,13.73,13.82,44847.0,12.2336,12.2424,12.1014,12.1807,44847.0
2020-04-23 11:30:00,13.83,13.84,13.63,13.74,36662.0,12.1895,12.1984,12.0133,12.1102,36662.0
2020-04-23 12:00:00,13.75,13.77,13.71,13.76,40826.0,12.119,12.1367,12.0838,12.1279,40826.0
2020-04-23 12:30:00,13.75,13.85,13.49,13.69,128925.0,12.119,12.2072,11.8899,12.0662,128925.0
2020-04-23 13:00:00,13.7,13.95,13.7,13.79,110032.0,12.075,12.2953,12.075,12.1543,110032.0
2020-04-23 13:30:00,13.79,13.9,13.76,13.85,170596.0,12.1543,12.2512,12.1279,12.2072,170596.0
2020-04-23 14:00:00,13.88,13.89,13.7,13.88,42262.0,12.2336,12.2424,12.075,12.2336,42262.0
2020-04-23 14:30:00,13.87,14.05,13.84,13.99,67836.0,12.2248,12.3835,12.1984,12.3306,67836.0
2020-04-23 15:00:00,13.98,13.99,13.86,13.96,100098.0,12.3218,12.3306,12.216,12.3041,100098.0
2020-04-23 15:30:00,13.96,14.01,13.88,13.88,289773.0,12.3041,12.3482,12.2336,12.2336,289773.0
2020-04-24 09:30:00,14.09,14.34,13.86,13.96,67968.0,12.4187,12.6391,12.216,12.3041,67968.0
2020-04-24 10:00:00,13.98,14.04,13.85,14.0,67287.0,12.3218,12.3746,12.2072,12.3394,67287.0
2020-04-24 10:30:00,13.99,14.15,13.96,14.08,51638.0,12.3306,12.4716,12.3041,12.4099,51638.0
2020-04-24 11:00:00,14.08,14.08,13.97,14.05,59564.0,12.4099,12.4099,12.3129,12.3835,59564.0
2020-04-24 11:30:00,14.05,14.12,14.02,14.08,51910.0,12.3835,12.4451,12.357,12.4099,51910.0
2020-04-24 12:00:00,14.08,14.13,13.99,14.1,93241.0,12.4099,12.454,12.3306,12.4275,93241.0
2020-04-24 12:30:00,14.1,14.2,14.0,14.15,76570.0,12.4275,12.5157,12.3394,12.4716,76570.0
2020-04-24 13:00:00,14.16,14.22,14.11,14.22,68833.0,12.4804,12.5333,12.4363,12.5333,68833.0
2020-04-24 13:30:00,14.23,14.34,14.2,14.34,89027.0,12.5421,12.6391,12.5157,12.6391,89027.0
2020-04-24 14:00:00,14.34,14.37,14.29,14.33,88607.0,12.6391,12.6655,12.595,12.6302,88607.0
2020-04-24 14:30:00,14.33,14.41,14.31,14.37,78557.0,12.6302,12.7008,12.6126,12.6655,78557.0
2020-04-24 15:00:00,14.37,14.49,14.32,14.48,115196.0,12.6655,12.7713,12.6214,12.7624,115196.0
2020-04-24 15:30:00,14.48,14.5,14.36,14.38,276785.0,12.7624,12.7801,12.6567,12.6743,276785.0
2020-04-27 09:30:00,14.46,14.66,14.28,14.46,72934.0,12.7448,12.9211,12.5862,12.7448,72934.0
2020-04-27 10:00:00,14.48,14.74,14.46,14.63,43611.0,12.7624,12.9916,12.7448,12.8947,43611.0
2020-04-27 10:30:00,14.65,14.73,14.57,14.66,27654.0,12.9123,12.9828,12.8418,12.9211,27654.0
2020-04-27 11:00:00,14.69,14.86,14.59,14.84,96051.0,12.9475,13.0974,12.8594,13.0797,96051.0
2020-04-27 11:30:00,14.84,14.91,14.78,14.82,98144.0,13.0797,13.1414,13.0269,13.0621,98144.0
2020-04-27 12:00:00,14.8,14.91,14.75,14.86,44548.0,13.0445,13.1414,13.0004,13.0974,44548.0
2020-04-27 12:30:00,14.86,14.98,14.85,14.96,24660.0,13.0974,13.2031,13.0886,13.1855,24660.0
2020-04-27 13:00:00,14.96,14.97,14.88,14.97,34838.0,13.1855,13.1943,13.115,13.1943,34838.0
2020-04-27 13:30:00,14.96,15.09,14.95,15.06,89419.0,13.1855,13.3001,13.1767,13.2737,89419.0
2020-04-27 14:00:00,15.08,15.16,15.05,15.14,33781.0,13.2913,13.3618,13.2648,13.3442,33781.0
2020-04-27 14:30:00,15.14,15.3,15.08,15.28,95246.0,13.3442,13.4852,13.2913,13.4676,95246.0
2020-04-27 15:00:00,15.28,15.43,15.26,15.28,85789.0,13.4676,13.5998,13.4499,13.4676,85789.0
2020-04-27 15:30:00,15.28,15.33,15.14,15.17,236220.0,13.4676,13.5116,13.3442,13.3706,236220.0
2020-04-28 09:30:00,15.75,16.0,15.56,15.58,157881.0,13.8818,14.1022,13.7143,13.732,157881.0
2020-04-28 10:00:00,15.59,15.81,15.51,15.56,102200.0,13.7408,13.9347,13.6703,13.7143,102200.0
2020-04-28 10:30:00,15.59,15.63,15.04,15.09,119464.0,13.7408,13.776,13.256,13.3001,119464.0
2020-04-28 11:00:00,15.09,15.31,15.05,15.24,94794.0,13.3001,13.494,13.2648,13.4323,94794.0
2020-04-28 11:30:00,15.22,15.38,15.2,15.3,74498.0,13.4147,13.5557,13.397,13.4852,74498.0
2020-04-28 12:00:00,15.29,15.33,15.14,15.16,174154.0,13.4764,13.5116,13.3442,13.3618,174154.0
2020-04-28 12:30:00,15.16,15.32,15.15,15.3,165795.0,13.3618,13.5028,13.353,13.4852,165795.0
2020-04-28 13:00:00,15.3,15.38,15.2,15.23,233035.0,13.4852,13.5557,13.397,13.4235,233035.0
2020-04-28 13:30:00,15.25,15.31,15.16,15.2,116433.0,13.4411,13.494,13.3618,13.397,116433.0
2020-04-28 14:00:00,15.21,15.27,15.16,15.24,144240.0,13.4059,13.4587,13.3618,13.4323,144240.0
2020-04-28 14:30:00,15.24,15.31,15.09,15.15,382589.0,13.4323,13.494,13.3001,13.353,382589.0
2020-04-28 15:00:00,15.14,15.27,15.09,15.25,177742.0,13.3442,13.4587,13.3001,13.4411,177742.0
2020-04-28 15:30:00,15.24,15.33,15.18,15.23,370638.0,13.4323,13.5116,13.3794,13.4235,370638.0
2020-04-29 09:30:00,15.9,16.17,15.66,15.71,206696.0,14.014,14.252,13.8025,13.8466,206696.0
2020-04-29 10:00:00,15.71,16.26,15.62,16.26,512859.0,13.8466,14.3313,13.7672,14.3313,512859.0
2020-04-29 10:30:00,16.26,16.4,16.1,16.32,139181.0,14.3313,14.4547,14.1903,14.3842,139181.0
2020-04-29 11:00:00,16.33,16.54,16.25,16.43,134533.0,14.393,14.5781,14.3225,14.4811,134533.0
2020-04-29 11:30:00,16.44,16.44,16.27,16.37,97028.0,14.49,14.49,14.3401,14.4283,97028.0
2020-04-29 12:00:00,16.37,16.47,16.32,16.34,83493.0,14.4283,14.5164,14.3842,14.4018,83493.0
2020-04-29 12:30:00,16.34,16.5,16.32,16.47,80092.0,14.4018,14.5428,14.3842,14.5164,80092.0
2020-04-29 13:00:00,16.46,16.57,16.43,16.46,69836.0,14.5076,14.6045,14.4811,14.5076,69836.0
2020-04-29 13:30:00,16.47,16.48,16.25,16.26,78908.0,14.5164,14.5252,14.3225,14.3313,78908.0
2020-04-29 14:00:00,16.26,16.32,16.16,16.2,124828.0,14.3313,14.3842,14.2432,14.2784,124828.0
2020-04-29 14:30:00,16.2,16.23,16.1,16.16,104803.0,14.2784,14.3049,14.1903,14.2432,104803.0
2020-04-29 15:00:00,16.15,16.4,16.14,16.33,163343.0,14.2344,14.4547,14.2255,14.393,163343.0
2020-04-29 15:30:00,16.33,16.52,16.2,16.24,706031.0,14.393,14.5605,14.2784,14.3137,706031.0
2020-04-30 09:30:00,14.62,14.74,13.07,13.2,1588867.0,12.8858,12.9916,11.5197,11.6343,1588867.0
2020-04-30 10:00:00,13.2,13.87,13.17,13.49,861625.0,11.6343,12.2248,11.6078,11.8899,861625.0
2020-04-30 10:30:00,13.49,13.95,13.44,13.64,434394.0,11.8899,12.2953,11.8458,12.0221,434394.0
2020-04-30 11:00:00,13.64,13.67,13.36,13.41,496564.0,12.0221,12.0485,11.7753,11.8194,496564.0
2020-04-30 11:30:00,13.4,13.53,13.31,13.38,245570.0,11.8106,11.9251,11.7312,11.7929,245570.0
2020-04-30 12:00:00,13.38,13.43,13.25,13.26,428705.0,11.7929,11.837,11.6783,11.6872,428705.0
2020-04-30 12:30:00,13.26,13.38,13.25,13.33,265295.0,11.6872,11.7929,11.6783,11.7489,265295.0
2020-04-30 13:00:00,13.34,13.44,13.27,13.28,197849.0,11.7577,11.8458,11.696,11.7048,197849.0
2020-04-30 13:30:00,13.27,13.34,13.25,13.27,190493.0,11.696,11.7577,11.6783,11.696,190493.0
2020-04-30 14:00:00,13.27,13.32,13.23,13.26,222923.0,11.696,11.74,11.6607,11.6872,222923.0
2020-04-30 14:30:00,13.26,13.38,13.2,13.3,291521.0,11.6872,11.7929,11.6343,11.7224,291521.0
2020-04-30 15:00:00,13.29,13.44,13.28,13.38,267964.0,11.7136,11.8458,11.7048,11.7929,267964.0
2020-04-30 15:30:00,13.38,13.51,13.3,13.37,998588.0,11.7929,11.9075,11.7224,11.7841,998588.0
2020-05-01 09:30:00,13.01,13.03,12.5,12.53,519253.0,11.4668,11.4844,11.0173,11.0437,519253.0
2020-05-01 10:00:00,12.53,12.72,12.52,12.65,301076.0,11.0437,11.2112,11.0349,11.1495,301076.0
2020-05-01 10:30:00,12.66,12.72,12.58,12.6,200543.0,11.1583,11.2112,11.0878,11.1054,200543.0
2020-05-01 11:00:00,12.59,12.6,12.46,12.47,179551.0,11.0966,11.1054,10.9821,10.9909,179551.0
2020-05-01 11:30:00,12.46,12.48,12.12,12.2,258002.0,10.9821,10.9997,10.6824,10.7529,258002.0
2020-05-01 12:00:00,12.2,12.29,12.01,12.12,293055.0,10.7529,10.8322,10.5854,10.6824,293055.0
2020-05-01 12:30:00,12.11,12.22,12.07,12.19,202995.0,10.6736,10.7705,10.6383,10.7441,202995.0
2020-05-01 13:00:00,12.19,12.25,12.06,12.1,198729.0,10.7441,10.797,10.6295,10.6648,198729.0
2020-05-01 13:30:00,12.1,12.21,12.06,12.17,232412.0,10.6648,10.7617,10.6295,10.7264,232412.0
2020-05-01 14:00:00,12.18,12.32,12.12,12.29,168880.0,10.7353,10.8587,10.6824,10.8322,168880.0
2020-05-01 14:30:00,12.29,12.31,12.2,12.25,156180.0,10.8322,10.8498,10.7529,10.797,156180.0
2020-05-01 15:00:00,12.25,12.34,12.22,12.26,198548.0,10.797,10.8763,10.7705,10.8058,198548.0
2020-05-01 15:30:00,12.26,12.35,12.18,12.25,701979.0,10.8058,10.8851,10.7353,10.797,701979.0
2020-05-04 09:30:00,12.05,12.15,11.68,11.89,257977.0,10.6207,10.7088,10.2946,10.4797,257977.0
2020-05-04 10:00:00,11.89,12.09,11.84,11.89,112225.0,10.4797,10.6559,10.4356,10.4797,112225.0
2020-05-04 10:30:00,11.89,11.89,11.72,11.73,146703.0,10.4797,10.4797,10.3298,10.3386,146703.0
2020-05-04 11:00:00,11.72,11.92,11.7,11.79,211558.0,10.3298,10.5061,10.3122,10.3915,211558.0
2020-05-04 11:30:00,11.79,11.82,11.74,11.79,79056.0,10.3915,10.418,10.3475,10.3915,79056.0
2020-05-04 12:00:00,11.79,11.93,11.78,11.91,84516.0,10.3915,10.5149,10.3827,10.4973,84516.0
2020-05-04 12:30:00,11.91,11.94,11.81,11.83,67383.0,10.4973,10.5237,10.4092,10.4268,67383.0
2020-05-04 13:00:00,11.83,11.83,11.72,11.75,103838.0,10.4268,10.4268,10.3298,10.3563,103838.0
2020-05-04 13:30:00,11.76,11.79,11.72,11.77,101222.0,10.3651,10.3915,10.3298,10.3739,101222.0
2020-05-04 14:00:00,11.77,11.81,11.74,11.78,76537.0,10.3739,10.4092,10.3475,10.3827,76537.0
2020-05-04 14:30:00,11.79,11.88,11.73,11.87,198616.0,10.3915,10.4708,10.3386,10.462,198616.0
2020-05-04 15:00:00,11.86,11.96,11.83,11.94,124264.0,10.4532,10.5414,10.4268,10.5237,124264.0
2020-05-04 15:30:00,11.94,12.05,11.93,11.98,308244.0,10.5237,10.6207,10.5149,10.559,308244.0
2020-05-05 09:30:00,12.38,12.67,12.26,12.57,487009.0,10.9115,11.1671,10.8058,11.079,487009.0
2020-05-05 10:00:00,12.55,12.59,12.09,12.12,288518.0,11.0614,11.0966,10.6559,10.6824,288518.0
2020-05-05 10:30:00,12.11,12.23,12.01,12.14,191633.0,10.6736,10.7793,10.5854,10.7,191633.0
2020-05-05 11:00:00,12.15,12.28,12.14,12.2,101670.0,10.7088,10.8234,10.7,10.7529,101670.0
2020-05-05 11:30:00,12.21,12.33,12.2,12.22,86567.0,10.7617,10.8675,10.7529,10.7705,86567.0
2020-05-05 12:00:00,12.23,12.25,12.1,12.14,159650.0,10.7793,10.797,10.6648,10.7,159650.0
2020-05-05 12:30:00,12.15,12.19,11.97,11.99,110662.0,10.7088,10.7441,10.5502,10.5678,110662.0
2020-05-05 13:00:00,11.99,12.02,11.94,11.97,98979.0,10.5678,10.5942,10.5237,10.5502,98979.0
2020-05-05 13:30:00,11.98,12.0,11.88,11.93,111920.0,10.559,10.5766,10.4708,10.5149,111920.0
2020-05-05 14:00:00,11.92,11.97,11.87,11.89,74434.0,10.5061,10.5502,10.462,10.4797,74434.0
2020-05-05 14:30:00,11.89,11.93,11.85,11.89,81707.0,10.4797,10.5149,10.4444,10.4797,81707.0
2020-05-05 15:00:00,11.9,11.9,11.68,11.69,177873.0,10.4885,10.4885,10.2946,10.3034,177873.0
2020-05-05 15:30:00,11.69,11.71,11.54,11.56,579875.0,10.3034,10.321,10.1712,10.1888,579875.0
2020-05-06 09:30:00,11.61,11.73,11.17,11.2,308642.0,10.2329,10.3386,9.8451,9.8715,308642.0
2020-05-06 10:00:00,11.2,11.22,11.05,11.13,178765.0,9.8715,9.8891,9.7393,9.8098,178765.0
2020-05-06 10:30:00,11.14,11.27,11.11,11.13,95488.0,9.8186,9.9332,9.7922,9.8098,95488.0
2020-05-06 11:00:00,11.12,11.14,10.94,10.98,205852.0,9.801,9.8186,9.6423,9.6776,205852.0
2020-05-06 11:30:00,10.99,11.01,10.86,10.88,100231.0,9.6864,9.704,9.5718,9.5895,100231.0
2020-05-06 12:00:00,10.88,10.92,10.82,10.85,108238.0,9.5895,9.6247,9.5366,9.563,108238.0
2020-05-06 12:30:00,10.86,10.92,10.82,10.86,162823.0,9.5718,9.6247,9.5366,9.5718,162823.0
2020-05-06 13:00:00,10.87,10.88,10.78,10.82,113884.0,9.5806,9.5895,9.5013,9.5366,113884.0
2020-05-06 13:30:00,10.82,10.88,10.81,10.84,87542.0,9.5366,9.5895,9.5278,9.5542,87542.0
2020-05-06 14:00:00,10.84,10.84,10.74,10.77,96635.0,9.5542,9.5542,9.4661,9.4925,96635.0
2020-05-06 14:30:00,10.76,10.82,10.71,10.78,145612.0,9.4837,9.5366,9.4396,9.5013,145612.0
2020-05-06 15:00:00,10.78,10.8,10.65,10.7,156166.0,9.5013,9.519,9.3867,9.4308,156166.0
2020-05-06 15:30:00,10.7,10.79,10.61,10.75,916723.0,9.4308,9.5101,9.3515,9.4749,916723.0
2020-05-07 09:30:00,10.98,11.5,10.98,11.38,468836.0,9.6776,10.1359,9.6776,10.0302,468836.0
2020-05-07 10:00:00,11.38,11.41,11.17,11.32,304919.0,10.0302,10.0566,9.8451,9.9773,304919.0
2020-05-07 10:30:00,11.32,11.5,11.32,11.42,151931.0,9.9773,10.1359,9.9773,10.0654,151931.0
2020-05-07 11:00:00,11.43,11.46,11.3,11.36,137181.0,10.0742,10.1007,9.9596,10.0125,137181.0
2020-05-07 11:30:00,11.36,11.58,11.35,11.57,104126.0,10.0125,10.2064,10.0037,10.1976,104126.0
2020-05-07 12:00:00,11.57,11.64,11.52,11.62,145977.0,10.1976,10.2593,10.1535,10.2417,145977.0
2020-05-07 12:30:00,11.62,11.62,11.37,11.47,118504.0,10.2417,10.2417,10.0213,10.1095,118504.0
2020-05-07 13:00:00,11.47,11.47,11.37,11.39,70316.0,10.1095,10.1095,10.0213,10.039,70316.0
2020-05-07 13:30:00,11.39,11.48,11.39,11.44,67441.0,10.039,10.1183,10.039,10.083,67441.0
2020-05-07 14:00:00,11.43,11.54,11.4,11.5,90635.0,10.0742,10.1712,10.0478,10.1359,90635.0
2020-05-07 14:30:00,11.5,11.51,11.3,11.3,115563.0,10.1359,10.1447,9.9596,9.9596,115563.0
2020-05-07 15:00:00,11.31,11.47,11.2,11.42,242804.0,9.9685,10.1095,9.8715,10.0654,242804.0
2020-05-07 15:30:00,11.42,11.43,11.32,11.35,418745.0,10.0654,10.0742,9.9773,10.0037,418745.0
2020-05-08 09:30:00,11.46,11.88,11.45,11.88,210452.0,10.266,10.6422,10.257,10.6422,210452.0
2020-05-08 10:00:00,11.88,12.1,11.88,11.93,185740.0,10.6422,10.8393,10.6422,10.687,185740.0
2020-05-08 10:30:00,11.91,12.0,11.88,11.94,123008.0,10.6691,10.7497,10.6422,10.696,123008.0
2020-05-08 11:00:00,11.94,12.12,11.93,12.05,76025.0,10.696,10.8572,10.687,10.7945,76025.0
2020-05-08 11:30:00,12.06,12.08,11.95,12.02,57832.0,10.8035,10.8214,10.7049,10.7676,57832.0
2020-05-08 12:00:00,12.03,12.05,11.91,11.91,57735.0,10.7766,10.7945,10.6691,10.6691,57735.0
2020-05-08 12:30:00,11.92,11.94,11.84,11.85,73471.0,10.6781,10.696,10.6064,10.6153,73471.0
2020-05-08 13:00:00,11.85,11.95,11.83,11.95,39233.0,10.6153,10.7049,10.5974,10.7049,39233.0
2020-05-08 13:30:00,11.95,12.03,11.89,12.03,78391.0,10.7049,10.7766,10.6512,10.7766,78391.0
2020-05-08 14:00:00,12.03,12.14,12.01,12.12,98342.0,10.7766,10.8751,10.7587,10.8572,98342.0
2020-05-08 14:30:00,12.12,12.2,12.1,12.17,108331.0,10.8572,10.9289,10.8393,10.902,108331.0
2020-05-08 15:00:00,12.17,12.18,12.12,12.16,127609.0,10.902,10.911,10.8572,10.893,127609.0
2020-05-08 15:30:00,12.16,12.27,12.14,12.23,364883.0,10.893,10.9916,10.8751,10.9558,364883.0
2020-05-11 09:30:00,11.84,11.9,11.64,11.77,174450.0,10.6064,10.6601,10.4272,10.5437,174450.0
2020-05-11 10:00:00,11.79,11.81,11.52,11.7,115217.0,10.5616,10.5795,10.3197,10.481,115217.0
2020-05-11 10:30:00,11.69,11.91,11.69,11.91,141674.0,10.472,10.6691,10.472,10.6691,141674.0
2020-05-11 11:00:00,11.9,12.02,11.87,11.91,133340.0,10.6601,10.7676,10.6333,10.6691,133340.0
2020-05-11 11:30:00,11.92,12.08,11.92,12.05,121224.0,10.6781,10.8214,10.6781,10.7945,121224.0
2020-05-11 12:00:00,12.05,12.34,12.05,12.3,131798.0,10.7945,11.0543,10.7945,11.0185,131798.0
2020-05-11 12:30:00,12.3,12.35,12.22,12.27,100050.0,11.0185,11.0633,10.9468,10.9916,100050.0
2020-05-11 13:00:00,12.27,12.39,12.23,12.35,144108.0,10.9916,11.0991,10.9558,11.0633,144108.0
2020-05-11 13:30:00,12.35,12.43,12.31,12.39,168961.0,11.0633,11.1349,11.0274,11.0991,168961.0
2020-05-11 14:00:00,12.4,12.44,12.38,12.42,167436.0,11.108,11.1439,11.0901,11.126,167436.0
2020-05-11 14:30:00,12.41,12.53,12.4,12.46,171952.0,11.117,11.2245,11.108,11.1618,171952.0
2020-05-11 15:00:00,12.46,12.6,12.45,12.57,196075.0,11.1618,11.2872,11.1528,11.2603,196075.0
2020-05-11 15:30:00,12.56,12.74,12.53,12.68,836038.0,11.2514,11.4126,11.2245,11.3589,836038.0
2020-05-12 09:30:00,12.74,12.99,12.66,12.89,174305.0,11.4126,11.6366,11.341,11.547,174305.0
2020-05-12 10:00:00,12.88,13.08,12.83,12.83,256420.0,11.538,11.7172,11.4932,11.4932,256420.0
2020-05-12 10:30:00,12.84,13.05,12.83,13.01,183748.0,11.5022,11.6903,11.4932,11.6545,183748.0
2020-05-12 11:00:00,13.01,13.09,12.97,13.06,117708.0,11.6545,11.7261,11.6187,11.6993,117708.0
2020-05-12 11:30:00,13.06,13.2,13.06,13.18,98788.0,11.6993,11.8247,11.6993,11.8068,98788.0
2020-05-12 12:00:00,13.18,13.18,13.09,13.17,72193.0,11.8068,11.8068,11.7261,11.7978,72193.0
2020-05-12 12:30:00,13.17,13.21,13.1,13.13,69299.0,11.7978,11.8336,11.7351,11.762,69299.0
2020-05-12 13:00:00,13.13,13.15,12.93,12.95,81155.0,11.762,11.7799,11.5828,11.6007,81155.0
2020-05-12 13:30:00,12.96,12.97,12.86,12.95,61747.0,11.6097,11.6187,11.5201,11.6007,61747.0
2020-05-12 14:00:00,12.95,12.95,12.71,12.72,104602.0,11.6007,11.6007,11.3857,11.3947,104602.0
2020-05-12 14:30:00,12.71,12.76,12.65,12.72,114508.0,11.3857,11.4305,11.332,11.3947,114508.0
2020-05-12 15:00:00,12.73,12.74,12.58,12.59,130629.0,11.4037,11.4126,11.2693,11.2782,130629.0
2020-05-12 15:30:00,12.59,12.61,12.42,12.46,422649.0,11.2782,11.2962,11.126,11.1618,422649.0
2020-05-13 09:30:00,12.31,12.41,11.81,11.87,203981.0,11.0274,11.117,10.5795,10.6333,203981.0
2020-05-13 10:00:00,11.9,11.97,11.56,11.67,157030.0,10.6601,10.7228,10.3556,10.4541,157030.0
2020-05-13 10:30:00,11.67,11.8,11.54,11.57,191925.0,10.4541,10.5706,10.3376,10.3645,191925.0
2020-05-13 11:00:00,11.57,11.65,11.44,11.53,340806.0,10.3645,10.4362,10.2481,10.3287,340806.0
2020-05-13 11:30:00,11.54,11.54,11.24,11.31,189635.0,10.3376,10.3376,10.0689,10.1316,189635.0
2020-05-13 12:00:00,11.3,11.42,11.26,11.42,173640.0,10.1227,10.2301,10.0868,10.2301,173640.0
2020-05-13 12:30:00,11.43,11.55,11.43,11.48,152094.0,10.2391,10.3466,10.2391,10.2839,152094.0
2020-05-13 13:00:00,11.48,11.63,11.4,11.55,134568.0,10.2839,10.4183,10.2122,10.3466,134568.0
2020-05-13 13:30:00,11.55,11.57,11.47,11.52,118917.0,10.3466,10.3645,10.2749,10.3197,118917.0
2020-05-13 14:00:00,11.51,11.51,11.34,11.35,127579.0,10.3108,10.3108,10.1585,10.1674,127579.0
2020-05-13 14:30:00,11.35,11.39,11.3,11.32,100690.0,10.1674,10.2033,10.1227,10.1406,100690.0
2020-05-13 15:00:00,11.32,11.43,11.25,11.27,159909.0,10.1406,10.2391,10.0779,10.0958,159909.0
2020-05-13 15:30:00,11.28,11.36,11.25,11.29,633484.0,10.1047,10.1764,10.0779,10.1137,633484.0
2020-05-14 09:30:00,10.88,10.92,10.4,10.45,288367.0,9.7464,9.7822,9.3164,9.3612,288367.0
2020-05-14 10:00:00,10.42,10.92,10.4,10.87,134034.0,9.3343,9.7822,9.3164,9.7375,134034.0
2020-05-14 10:30:00,10.88,11.45,10.88,11.37,145882.0,9.7464,10.257,9.7464,10.1854,145882.0
2020-05-14 11:00:00,11.38,11.55,11.16,11.2,223727.0,10.1943,10.3466,9.9972,10.0331,223727.0
2020-05-14 11:30:00,11.21,11.26,11.03,11.21,212093.0,10.042,10.0868,9.8808,10.042,212093.0
2020-05-14 12:00:00,11.18,11.3,11.15,11.19,80896.0,10.0152,10.1227,9.9883,10.0241,80896.0
2020-05-14 12:30:00,11.2,11.23,11.06,11.18,178079.0,10.0331,10.0599,9.9077,10.0152,178079.0
2020-05-14 13:00:00,11.17,11.22,11.04,11.22,95884.0,10.0062,10.051,9.8897,10.051,95884.0
2020-05-14 13:30:00,11.22,11.22,11.02,11.02,75614.0,10.051,10.051,9.8718,9.8718,75614.0
2020-05-14 14:00:00,11.02,11.16,10.98,11.13,76438.0,9.8718,9.9972,9.836,9.9704,76438.0
2020-05-14 14:30:00,11.13,11.14,11.04,11.11,115261.0,9.9704,9.9793,9.8897,9.9524,115261.0
2020-05-14 15:00:00,11.1,11.27,11.09,11.25,126946.0,9.9435,10.0958,9.9345,10.0779,126946.0
2020-05-14 15:30:00,11.25,11.36,11.18,11.33,385090.0,10.0779,10.1764,10.0152,10.1495,385090.0
2020-05-15 09:30:00,11.27,11.4,11.06,11.13,136530.0,10.0958,10.2122,9.9077,9.9704,136530.0
2020-05-15 10:00:00,11.13,11.2,11.0,11.18,140603.0,9.9704,10.0331,9.8539,10.0152,140603.0
2020-05-15 10:30:00,11.17,11.3,11.11,11.17,125247.0,10.0062,10.1227,9.9524,10.0062,125247.0
2020-05-15 11:00:00,11.17,11.17,10.96,10.97,115832.0,10.0062,10.0062,9.8181,9.827,115832.0
2020-05-15 11:30:00,10.97,11.0,10.88,10.94,75793.0,9.827,9.8539,9.7464,9.8002,75793.0
2020-05-15 12:00:00,10.93,11.06,10.9,10.92,129354.0,9.7912,9.9077,9.7643,9.7822,129354.0
2020-05-15 12:30:00,10.91,10.95,10.82,10.84,81450.0,9.7733,9.8091,9.6927,9.7106,81450.0
2020-05-15 13:00:00,10.84,10.89,10.8,10.81,113684.0,9.7106,9.7554,9.6747,9.6837,113684.0
2020-05-15 13:30:00,10.8,10.88,10.78,10.87,89639.0,9.6747,9.7464,9.6568,9.7375,89639.0
2020-05-15 14:00:00,10.87,10.94,10.85,10.93,88733.0,9.7375,9.8002,9.7195,9.7912,88733.0
2020-05-15 14:30:00,10.92,10.95,10.89,10.89,116260.0,9.7822,9.8091,9.7554,9.7554,116260.0
2020-05-15 15:00:00,10.89,11.04,10.88,11.02,139085.0,9.7554,9.8897,9.7464,9.8718,139085.0
2020-05-15 15:30:00,11.02,11.12,10.98,11.1,398265.0,9.8718,9.9614,9.836,9.9435,398265.0
2020-05-18 09:30:00,11.83,12.5,11.76,12.09,462256.0,10.5974,11.1976,10.5347,10.8303,462256.0
2020-05-18 10:00:00,12.08,12.22,12.03,12.12,145598.0,10.8214,10.9468,10.7766,10.8572,145598.0
2020-05-18 10:30:00,12.12,12.26,12.07,12.19,157189.0,10.8572,10.9826,10.8124,10.9199,157189.0
2020-05-18 11:00:00,12.18,12.32,12.16,12.22,157720.0,10.911,11.0364,10.893,10.9468,157720.0
2020-05-18 11:30:00,12.23,12.25,12.04,12.1,86538.0,10.9558,10.9737,10.7855,10.8393,86538.0
2020-05-18 12:00:00,12.08,12.13,11.99,12.0,73040.0,10.8214,10.8662,10.7408,10.7497,73040.0
2020-05-18 12:30:00,12.0,12.0,11.85,11.94,193180.0,10.7497,10.7497,10.6153,10.696,193180.0
2020-05-18 13:00:00,11.94,12.04,11.85,11.86,167673.0,10.696,10.7855,10.6153,10.6243,167673.0
2020-05-18 13:30:00,11.86,11.91,11.81,11.86,162558.0,10.6243,10.6691,10.5795,10.6243,162558.0
2020-05-18 14:00:00,11.85,11.86,11.71,11.76,150657.0,10.6153,10.6243,10.4899,10.5347,150657.0
2020-05-18 14:30:00,11.76,11.81,11.75,11.8,129657.0,10.5347,10.5795,10.5258,10.5706,129657.0
2020-05-18 15:00:00,11.79,11.96,11.79,11.96,217326.0,10.5616,10.7139,10.5616,10.7139,217326.0
2020-05-18 15:30:00,11.96,12.03,11.89,11.91,784910.0,10.7139,10.7766,10.6512,10.6691,784910.0
2020-05-19 09:30:00,11.92,11.92,11.36,11.48,171099.0,10.6781,10.6781,10.1764,10.2839,171099.0
2020-05-19 10:00:00,11.5,11.67,11.41,11.56,134806.0,10.3018,10.4541,10.2212,10.3556,134806.0
2020-05-19 10:30:00,11.58,11.59,11.38,11.45,111959.0,10.3735,10.3824,10.1943,10.257,111959.0
2020-05-19 11:00:00,11.46,11.64,11.42,11.63,125766.0,10.266,10.4272,10.2301,10.4183,125766.0
2020-05-19 11:30:00,11.63,11.72,11.55,11.62,111307.0,10.4183,10.4989,10.3466,10.4093,111307.0
2020-05-19 12:00:00,11.63,11.67,11.56,11.58,54237.0,10.4183,10.4541,10.3556,10.3735,54237.0
2020-05-19 12:30:00,11.58,11.69,11.53,11.68,151244.0,10.3735,10.472,10.3287,10.4631,151244.0
2020-05-19 13:00:00,11.68,11.71,11.61,11.63,64265.0,10.4631,10.4899,10.4004,10.4183,64265.0
2020-05-19 13:30:00,11.63,11.69,11.52,11.69,100160.0,10.4183,10.472,10.3197,10.472,100160.0
2020-05-19 14:00:00,11.69,11.78,11.67,11.75,54852.0,10.472,10.5526,10.4541,10.5258,54852.0
2020-05-19 14:30:00,11.75,11.78,11.51,11.53,79290.0,10.5258,10.5526,10.3108,10.3287,79290.0
2020-05-19 15:00:00,11.53,11.67,11.49,11.58,182838.0,10.3287,10.4541,10.2929,10.3735,182838.0
2020-05-19 15:30:00,11.57,11.59,11.3,11.31,562504.0,10.3645,10.3824,10.1227,10.1316,562504.0
2020-05-20 09:30:00,11.61,11.71,11.5,11.54,111685.0,10.4004,10.4899,10.3018,10.3376,111685.0
2020-05-20 10:00:00,11.54,11.65,11.39,11.44,139380.0,10.3376,10.4362,10.2033,10.2481,139380.0
2020-05-20 10:30:00,11.44,11.45,11.34,11.39,110520.0,10.2481,10.257,10.1585,10.2033,110520.0
2020-05-20 11:00:00,11.39,11.41,11.26,11.26,183175.0,10.2033,10.2212,10.0868,10.0868,183175.0
2020-05-20 11:30:00,11.25,11.35,11.23,11.26,126342.0,10.0779,10.1674,10.0599,10.0868,126342.0
2020-05-20 12:00:00,11.26,11.26,11.14,11.23,176014.0,10.0868,10.0868,9.9793,10.0599,176014.0
2020-05-20 12:30:00,11.23,11.3,11.22,11.29,126799.0,10.0599,10.1227,10.051,10.1137,126799.0
2020-05-20 13:00:00,11.29,11.3,11.2,11.2,53964.0,10.1137,10.1227,10.0331,10.0331,53964.0
2020-05-20 13:30:00,11.21,11.37,11.2,11.34,98631.0,10.042,10.1854,10.0331,10.1585,98631.0
2020-05-20 14:00:00,11.34,11.41,11.31,11.4,103068.0,10.1585,10.2212,10.1316,10.2122,103068.0
2020-05-20 14:30:00,11.4,11.56,11.39,11.49,165453.0,10.2122,10.3556,10.2033,10.2929,165453.0
2020-05-20 15:00:00,11.5,11.52,11.4,11.5,186158.0,10.3018,10.3197,10.2122,10.3018,186158.0
2020-05-20 15:30:00,11.5,11.53,11.44,11.46,488927.0,10.3018,10.3287,10.2481,10.266,488927.0
2020-05-21 09:30:00,11.33,11.51,11.25,11.3,155217.0,10.1495,10.3108,10.0779,10.1227,155217.0
2020-05-21 10:00:00,11.31,11.36,11.17,11.18,111365.0,10.1316,10.1764,10.0062,10.0152,111365.0
2020-05-21 10:30:00,11.18,11.19,11.06,11.09,167412.0,10.0152,10.0241,9.9077,9.9345,167412.0
2020-05-21 11:00:00,11.08,11.08,10.96,11.05,139893.0,9.9256,9.9256,9.8181,9.8987,139893.0
2020-05-21 11:30:00,11.05,11.19,11.04,11.11,84262.0,9.8987,10.0241,9.8897,9.9524,84262.0
2020-05-21 12:00:00,11.11,11.2,11.11,11.17,113665.0,9.9524,10.0331,9.9524,10.0062,113665.0
2020-05-21 12:30:00,11.16,11.18,11.11,11.12,60939.0,9.9972,10.0152,9.9524,9.9614,60939.0
2020-05-21 13:00:00,11.12,11.24,11.1,11.23,112942.0,9.9614,10.0689,9.9435,10.0599,112942.0
2020-05-21 13:30:00,11.23,11.24,11.18,11.18,69854.0,10.0599,10.0689,10.0152,10.0152,69854.0
2020-05-21 14:00:00,11.19,11.27,11.18,11.25,39298.0,10.0241,10.0958,10.0152,10.0779,39298.0
2020-05-21 14:30:00,11.25,11.25,11.13,11.16,51515.0,10.0779,10.0779,9.9704,9.9972,51515.0
2020-05-21 15:00:00,11.17,11.21,11.14,11.16,111423.0,10.0062,10.042,9.9793,9.9972,111423.0
2020-05-21 15:30:00,11.16,11.18,11.07,11.13,318123.0,9.9972,10.0152,9.9166,9.9704,318123.0
2020-05-22 09:30:00,11.03,11.07,10.86,10.9,126746.0,9.8808,9.9166,9.7285,9.7643,126746.0
2020-05-22 10:00:00,10.88,10.89,10.75,10.86,86562.0,9.7464,9.7554,9.63,9.7285,86562.0
2020-05-22 10:30:00,10.86,10.92,10.84,10.88,110764.0,9.7285,9.7822,9.7106,9.7464,110764.0
2020-05-22 11:00:00,10.87,10.96,10.85,10.87,83583.0,9.7375,9.8181,9.7195,9.7375,83583.0
2020-05-22 11:30:00,10.88,10.95,10.85,10.92,64427.0,9.7464,9.8091,9.7195,9.7822,64427.0
2020-05-22 12:00:00,10.91,10.94,10.86,10.93,70561.0,9.7733,9.8002,9.7285,9.7912,70561.0
2020-05-22 12:30:00,10.94,10.97,10.9,10.94,60953.0,9.8002,9.827,9.7643,9.8002,60953.0
2020-05-22 13:00:00,10.94,10.97,10.9,10.95,58316.0,9.8002,9.827,9.7643,9.8091,58316.0
2020-05-22 13:30:00,10.95,10.98,10.89,10.96,52318.0,9.8091,9.836,9.7554,9.8181,52318.0
2020-05-22 14:00:00,10.96,10.99,10.92,10.93,51289.0,9.8181,9.8449,9.7822,9.7912,51289.0
2020-05-22 14:30:00,10.93,11.03,10.91,11.02,94233.0,9.7912,9.8808,9.7733,9.8718,94233.0
2020-05-22 15:00:00,11.02,11.17,11.02,11.13,132673.0,9.8718,10.0062,9.8718,9.9704,132673.0
2020-05-22 15:30:00,11.13,11.14,11.09,11.11,257405.0,9.9704,9.9793,9.9345,9.9524,257405.0
2020-05-26 09:30:00,11.63,11.65,11.4,11.4,324963.0,10.4183,10.4362,10.2122,10.2122,324963.0
2020-05-26 10:00:00,11.4,11.43,11.23,11.37,134209.0,10.2122,10.2391,10.0599,10.1854,134209.0
2020-05-26 10:30:00,11.37,11.45,11.31,11.4,137350.0,10.1854,10.257,10.1316,10.2122,137350.0
2020-05-26 11:00:00,11.39,11.49,11.26,11.3,140229.0,10.2033,10.2929,10.0868,10.1227,140229.0
2020-05-26 11:30:00,11.3,11.34,11.17,11.25,140476.0,10.1227,10.1585,10.0062,10.0779,140476.0
2020-05-26 12:00:00,11.26,11.27,11.18,11.21,89832.0,10.0868,10.0958,10.0152,10.042,89832.0
2020-05-26 12:30:00,11.21,11.41,11.21,11.4,168033.0,10.042,10.2212,10.042,10.2122,168033.0
2020-05-26 13:00:00,11.39,11.43,11.3,11.3,94966.0,10.2033,10.2391,10.1227,10.1227,94966.0
2020-05-26 13:30:00,11.3,11.33,11.22,11.24,101674.0,10.1227,10.1495,10.051,10.0689,101674.0
2020-05-26 14:00:00,11.24,11.28,11.21,11.27,104641.0,10.0689,10.1047,10.042,10.0958,104641.0
2020-05-26 14:30:00,11.27,11.27,11.18,11.21,159562.0,10.0958,10.0958,10.0152,10.042,159562.0
2020-05-26 15:00:00,11.21,11.28,11.16,11.27,239080.0,10.042,10.1047,9.9972,10.0958,239080.0
2020-05-26 15:30:00,11.28,11.29,11.16,11.22,568719.0,10.1047,10.1137,9.9972,10.051,568719.0
2020-05-27 09:30:00,11.5,11.75,11.45,11.56,384615.0,10.3018,10.5258,10.257,10.3556,384615.0
2020-05-27 10:00:00,11.56,11.99,11.51,11.96,394883.0,10.3556,10.7408,10.3108,10.7139,394883.0
2020-05-27 10:30:00,11.95,11.98,11.64,11.72,398009.0,10.7049,10.7318,10.4272,10.4989,398009.0
2020-05-27 11:00:00,11.73,11.98,11.71,11.97,265362.0,10.5078,10.7318,10.4899,10.7228,265362.0
2020-05-27 11:30:00,11.97,12.07,11.91,12.01,215493.0,10.7228,10.8124,10.6691,10.7587,215493.0
2020-05-27 12:00:00,12.0,12.1,11.96,12.06,170241.0,10.7497,10.8393,10.7139,10.8035,170241.0
2020-05-27 12:30:00,12.06,12.08,11.93,11.94,189721.0,10.8035,10.8214,10.687,10.696,189721.0
2020-05-27 13:00:00,11.95,12.09,11.9,12.08,143603.0,10.7049,10.8303,10.6601,10.8214,143603.0
2020-05-27 13:30:00,12.09,12.14,12.04,12.1,126802.0,10.8303,10.8751,10.7855,10.8393,126802.0
2020-05-27 14:00:00,12.11,12.24,12.1,12.16,153329.0,10.8483,10.9647,10.8393,10.893,153329.0
2020-05-27 14:30:00,12.16,12.25,12.14,12.25,149973.0,10.893,10.9737,10.8751,10.9737,149973.0
2020-05-27 15:00:00,12.24,12.29,12.15,12.18,181555.0,10.9647,11.0095,10.8841,10.911,181555.0
2020-05-27 15:30:00,12.18,12.31,12.11,12.24,758832.0,10.911,11.0274,10.8483,10.9647,758832.0
2020-05-28 09:30:00,12.4,12.44,11.88,11.92,175423.0,11.108,11.1439,10.6422,10.6781,175423.0
2020-05-28 10:00:00,11.92,11.93,11.71,11.74,63104.0,10.6781,10.687,10.4899,10.5168,63104.0
2020-05-28 10:30:00,11.74,11.85,11.66,11.82,79330.0,10.5168,10.6153,10.4451,10.5885,79330.0
2020-05-28 11:00:00,11.81,11.93,11.75,11.92,65036.0,10.5795,10.687,10.5258,10.6781,65036.0
2020-05-28 11:30:00,11.92,11.98,11.85,11.95,64645.0,10.6781,10.7318,10.6153,10.7049,64645.0
2020-05-28 12:00:00,11.94,12.03,11.94,12.02,50963.0,10.696,10.7766,10.696,10.7676,50963.0
2020-05-28 12:30:00,12.02,12.13,12.0,12.13,50586.0,10.7676,10.8662,10.7497,10.8662,50586.0
2020-05-28 13:00:00,12.13,12.2,12.09,12.19,80099.0,10.8662,10.9289,10.8303,10.9199,80099.0
2020-05-28 13:30:00,12.2,12.2,12.09,12.09,36159.0,10.9289,10.9289,10.8303,10.8303,36159.0
2020-05-28 14:00:00,12.1,12.23,12.1,12.23,82859.0,10.8393,10.9558,10.8393,10.9558,82859.0
2020-05-28 14:30:00,12.23,12.3,12.16,12.18,127136.0,10.9558,11.0185,10.893,10.911,127136.0
2020-05-28 15:00:00,12.18,12.19,12.06,12.07,84746.0,10.911,10.9199,10.8035,10.8124,84746.0
2020-05-28 15:30:00,12.07,12.09,11.93,11.96,303032.0,10.8124,10.8303,10.687,10.7139,303032.0
2020-05-29 09:30:00,11.84,12.07,11.79,12.05,181600.0,10.6064,10.8124,10.5616,10.7945,181600.0
2020-05-29 10:00:00,12.03,12.04,11.78,11.88,121105.0,10.7766,10.7855,10.5526,10.6422,121105.0
2020-05-29 10:30:00,11.88,11.92,11.78,11.83,92728.0,10.6422,10.6781,10.5526,10.5974,92728.0
2020-05-29 11:00:00,11.82,11.97,11.8,11.93,113541.0,10.5885,10.7228,10.5706,10.687,113541.0
2020-05-29 11:30:00,11.93,12.02,11.91,11.96,114426.0,10.687,10.7676,10.6691,10.7139,114426.0
2020-05-29 12:00:00,11.96,12.0,11.93,11.96,66538.0,10.7139,10.7497,10.687,10.7139,66538.0
2020-05-29 12:30:00,11.97,11.99,11.84,11.92,80638.0,10.7228,10.7408,10.6064,10.6781,80638.0
2020-05-29 13:00:00,11.91,11.99,11.87,11.96,48772.0,10.6691,10.7408,10.6333,10.7139,48772.0
2020-05-29 13:30:00,11.96,12.04,11.94,11.95,83133.0,10.7139,10.7855,10.696,10.7049,83133.0
2020-05-29 14:00:00,11.95,12.05,11.9,12.03,54448.0,10.7049,10.7945,10.6601,10.7766,54448.0
2020-05-29 14:30:00,12.03,12.04,11.83,12.02,90384.0,10.7766,10.7855,10.5974,10.7676,90384.0
2020-05-29 15:00:00,12.03,12.17,12.02,12.07,126579.0,10.7766,10.902,10.7676,10.8124,126579.0
2020-05-29 15:30:00,12.06,12.11,11.99,12.03,317656.0,10.8035,10.8483,10.7408,10.7766,317656.0
2020-06-01 09:30:00,12.46,12.98,12.21,12.74,463601.0,11.1618,11.6276,10.9378,11.4126,463601.0
2020-06-01 10:00:00,12.73,12.77,12.55,12.71,186264.0,11.4037,11.4395,11.2424,11.3857,186264.0
2020-06-01 10:30:00,12.71,12.72,12.49,12.51,112370.0,11.3857,11.3947,11.1887,11.2066,112370.0
2020-06-01 11:00:00,12.51,12.56,12.4,12.48,106234.0,11.2066,11.2514,11.108,11.1797,106234.0
2020-06-01 11:30:00,12.48,12.57,12.43,12.55,62449.0,11.1797,11.2603,11.1349,11.2424,62449.0
2020-06-01 12:00:00,12.55,12.61,12.53,12.56,58671.0,11.2424,11.2962,11.2245,11.2514,58671.0
2020-06-01 12:30:00,12.57,12.62,12.55,12.59,101573.0,11.2603,11.3051,11.2424,11.2782,101573.0
2020-06-01 13:00:00,12.59,12.63,12.56,12.57,46059.0,11.2782,11.3141,11.2514,11.2603,46059.0
2020-06-01 13:30:00,12.57,12.64,12.56,12.61,50746.0,11.2603,11.323,11.2514,11.2962,50746.0
2020-06-01 14:00:00,12.61,12.61,12.47,12.49,51916.0,11.2962,11.2962,11.1707,11.1887,51916.0
2020-06-01 14:30:00,12.49,12.53,12.46,12.5,43387.0,11.1887,11.2245,11.1618,11.1976,43387.0
2020-06-01 15:00:00,12.51,12.52,12.41,12.51,69527.0,11.2066,11.2155,11.117,11.2066,69527.0
2020-06-01 15:30:00,12.52,12.61,12.5,12.52,262859.0,11.2155,11.2962,11.1976,11.2155,262859.0
2020-06-02 09:30:00,12.77,13.23,12.68,13.22,389875.0,11.4395,11.8516,11.3589,11.8426,389875.0
2020-06-02 10:00:00,13.21,13.5,13.16,13.48,401881.0,11.8336,12.0934,11.7889,12.0755,401881.0
2020-06-02 10:30:00,13.49,13.54,13.22,13.39,253451.0,12.0845,12.1293,11.8426,11.9949,253451.0
2020-06-02 11:00:00,13.38,13.42,13.2,13.31,261049.0,11.9859,12.0218,11.8247,11.9232,261049.0
2020-06-02 11:30:00,13.31,13.34,13.23,13.24,110500.0,11.9232,11.9501,11.8516,11.8605,110500.0
2020-06-02 12:00:00,13.25,13.29,13.21,13.25,103961.0,11.8695,11.9053,11.8336,11.8695,103961.0
2020-06-02 12:30:00,13.24,13.31,13.22,13.25,85672.0,11.8605,11.9232,11.8426,11.8695,85672.0
2020-06-02 13:00:00,13.24,13.29,13.17,13.19,97069.0,11.8605,11.9053,11.7978,11.8157,97069.0
2020-06-02 13:30:00,13.18,13.21,13.11,13.16,117913.0,11.8068,11.8336,11.7441,11.7889,117913.0
2020-06-02 14:00:00,13.16,13.19,13.09,13.12,141172.0,11.7889,11.8157,11.7261,11.753,141172.0
2020-06-02 14:30:00,13.13,13.18,13.04,13.16,146254.0,11.762,11.8068,11.6814,11.7889,146254.0
2020-06-02 15:00:00,13.16,13.21,13.13,13.18,184986.0,11.7889,11.8336,11.762,11.8068,184986.0
2020-06-02 15:30:00,13.18,13.28,13.06,13.28,796000.0,11.8068,11.8964,11.6993,11.8964,796000.0
2020-06-03 09:30:00,13.67,13.79,13.53,13.56,247491.0,12.2457,12.3532,12.1203,12.1472,247491.0
2020-06-03 10:00:00,13.55,13.66,13.53,13.66,150580.0,12.1382,12.2368,12.1203,12.2368,150580.0
2020-06-03 10:30:00,13.65,13.69,13.55,13.58,162042.0,12.2278,12.2636,12.1382,12.1651,162042.0
2020-06-03 11:00:00,13.58,13.68,13.55,13.58,221848.0,12.1651,12.2547,12.1382,12.1651,221848.0
2020-06-03 11:30:00,13.59,13.63,13.45,13.46,155980.0,12.1741,12.2099,12.0486,12.0576,155980.0
2020-06-03 12:00:00,13.46,13.56,13.38,13.43,201263.0,12.0576,12.1472,11.9859,12.0307,201263.0
2020-06-03 12:30:00,13.44,13.46,13.31,13.35,95387.0,12.0397,12.0576,11.9232,11.9591,95387.0
2020-06-03 13:00:00,13.36,13.37,13.3,13.32,64860.0,11.968,11.977,11.9143,11.9322,64860.0
2020-06-03 13:30:00,13.32,13.49,13.3,13.47,107212.0,11.9322,12.0845,11.9143,12.0666,107212.0
2020-06-03 14:00:00,13.47,13.56,13.44,13.5,93459.0,12.0666,12.1472,12.0397,12.0934,93459.0
2020-06-03 14:30:00,13.49,13.52,13.41,13.42,83327.0,12.0845,12.1113,12.0128,12.0218,83327.0
2020-06-03 15:00:00,13.41,13.48,13.38,13.43,144433.0,12.0128,12.0755,11.9859,12.0307,144433.0
2020-06-03 15:30:00,13.43,13.44,13.3,13.35,378161.0,12.0307,12.0397,11.9143,11.9591,378161.0
2020-06-04 09:30:00,13.26,13.41,13.13,13.21,132186.0,11.8784,12.0128,11.762,11.8336,132186.0
2020-06-04 10:00:00,13.22,13.75,13.22,13.73,209365.0,11.8426,12.3174,11.8426,12.2995,209365.0
2020-06-04 10:30:00,13.73,13.74,13.63,13.71,94454.0,12.2995,12.3084,12.2099,12.2816,94454.0
2020-06-04 11:00:00,13.69,13.7,13.52,13.59,86056.0,12.2636,12.2726,12.1113,12.1741,86056.0
2020-06-04 11:30:00,13.59,13.67,13.57,13.64,75585.0,12.1741,12.2457,12.1561,12.2188,75585.0
2020-06-04 12:00:00,13.65,13.73,13.64,13.65,62243.0,12.2278,12.2995,12.2188,12.2278,62243.0
2020-06-04 12:30:00,13.65,13.66,13.52,13.61,63049.0,12.2278,12.2368,12.1113,12.192,63049.0
2020-06-04 13:00:00,13.62,13.7,13.59,13.67,54051.0,12.2009,12.2726,12.1741,12.2457,54051.0
2020-06-04 13:30:00,13.67,13.9,13.67,13.88,179226.0,12.2457,12.4518,12.2457,12.4338,179226.0
2020-06-04 14:00:00,13.88,14.0,13.87,13.96,102273.0,12.4338,12.5413,12.4249,12.5055,102273.0
2020-06-04 14:30:00,13.96,14.03,13.89,13.93,82128.0,12.5055,12.5682,12.4428,12.4786,82128.0
2020-06-04 15:00:00,13.94,13.98,13.84,13.96,80461.0,12.4876,12.5234,12.398,12.5055,80461.0
2020-06-04 15:30:00,13.96,14.12,13.95,14.11,359230.0,12.5055,12.6488,12.4965,12.6399,359230.0
2020-06-05 09:30:00,14.88,15.11,14.28,14.35,293442.0,13.3296,13.5357,12.7922,12.8549,293442.0
2020-06-05 10:00:00,14.36,14.7,14.36,14.64,225221.0,12.8638,13.1684,12.8638,13.1147,225221.0
2020-06-05 10:30:00,14.62,15.05,14.59,15.05,226106.0,13.0967,13.4819,13.0699,13.4819,226106.0
2020-06-05 11:00:00,15.03,15.19,14.9,15.01,319482.0,13.464,13.6074,13.3476,13.4461,319482.0
2020-06-05 11:30:00,15.02,15.06,14.76,14.88,149729.0,13.4551,13.4909,13.2222,13.3296,149729.0
2020-06-05 12:00:00,14.88,14.95,14.69,14.82,97530.0,13.3296,13.3924,13.1594,13.2759,97530.0
2020-06-05 12:30:00,14.83,14.99,14.83,14.96,82722.0,13.2849,13.4282,13.2849,13.4013,82722.0
2020-06-05 13:00:00,14.96,15.02,14.88,14.95,114274.0,13.4013,13.4551,13.3296,13.3924,114274.0
2020-06-05 13:30:00,14.94,14.95,14.79,14.88,86652.0,13.3834,13.3924,13.249,13.3296,86652.0
2020-06-05 14:00:00,14.89,14.91,14.74,14.8,88931.0,13.3386,13.3565,13.2042,13.258,88931.0
2020-06-05 14:30:00,14.8,14.83,14.65,14.65,83889.0,13.258,13.2849,13.1236,13.1236,83889.0
2020-06-05 15:00:00,14.66,14.69,14.47,14.58,180473.0,13.1326,13.1594,12.9624,13.0609,180473.0
2020-06-05 15:30:00,14.57,14.58,14.4,14.53,414791.0,13.0519,13.0609,12.8997,13.0161,414791.0
2020-06-08 09:30:00,14.9,15.22,14.87,15.22,224421.0,13.3476,13.6342,13.3207,13.6342,224421.0
2020-06-08 10:00:00,15.23,15.23,14.8,14.81,247674.0,13.6432,13.6432,13.258,13.2669,247674.0
2020-06-08 10:30:00,14.81,15.02,14.69,14.95,156349.0,13.2669,13.4551,13.1594,13.3924,156349.0
2020-06-08 11:00:00,14.96,15.04,14.87,14.96,98042.0,13.4013,13.473,13.3207,13.4013,98042.0
2020-06-08 11:30:00,14.95,15.07,14.89,15.07,73791.0,13.3924,13.4999,13.3386,13.4999,73791.0
2020-06-08 12:00:00,15.07,15.13,15.05,15.07,52203.0,13.4999,13.5536,13.4819,13.4999,52203.0
2020-06-08 12:30:00,15.07,15.13,15.06,15.1,79151.0,13.4999,13.5536,13.4909,13.5267,79151.0
2020-06-08 13:00:00,15.1,15.28,15.09,15.28,102422.0,13.5267,13.688,13.5178,13.688,102422.0
2020-06-08 13:30:00,15.28,15.4,15.26,15.4,77354.0,13.688,13.7955,13.6701,13.7955,77354.0
2020-06-08 14:00:00,15.4,15.46,15.32,15.4,91205.0,13.7955,13.8492,13.7238,13.7955,91205.0
2020-06-08 14:30:00,15.4,15.46,15.37,15.44,81841.0,13.7955,13.8492,13.7686,13.8313,81841.0
2020-06-08 15:00:00,15.44,15.44,15.26,15.4,169774.0,13.8313,13.8313,13.6701,13.7955,169774.0
2020-06-08 15:30:00,15.4,15.59,15.38,15.58,373104.0,13.7955,13.9657,13.7776,13.9567,373104.0
2020-06-09 09:30:00,14.88,15.19,14.66,15.03,217627.0,13.3296,13.6074,13.1326,13.464,217627.0
2020-06-09 10:00:00,15.0,15.04,14.56,14.8,215213.0,13.4371,13.473,13.043,13.258,215213.0
2020-06-09 10:30:00,14.79,15.0,14.75,14.86,95130.0,13.249,13.4371,13.2132,13.3117,95130.0
2020-06-09 11:00:00,14.85,15.08,14.82,14.95,74756.0,13.3028,13.5088,13.2759,13.3924,74756.0
2020-06-09 11:30:00,14.94,14.99,14.85,14.86,50001.0,13.3834,13.4282,13.3028,13.3117,50001.0
2020-06-09 12:00:00,14.86,14.93,14.82,14.87,47910.0,13.3117,13.3744,13.2759,13.3207,47910.0
2020-06-09 12:30:00,14.88,14.94,14.85,14.94,44431.0,13.3296,13.3834,13.3028,13.3834,44431.0
2020-06-09 13:00:00,14.94,15.14,14.93,15.11,64867.0,13.3834,13.5626,13.3744,13.5357,64867.0
2020-06-09 13:30:00,15.1,15.12,15.02,15.12,77728.0,13.5267,13.5446,13.4551,13.5446,77728.0
2020-06-09 14:00:00,15.13,15.15,14.96,15.0,91948.0,13.5536,13.5715,13.4013,13.4371,91948.0
2020-06-09 14:30:00,15.0,15.11,14.96,15.08,76582.0,13.4371,13.5357,13.4013,13.5088,76582.0
2020-06-09 15:00:00,15.09,15.16,15.07,15.16,76862.0,13.5178,13.5805,13.4999,13.5805,76862.0
2020-06-09 15:30:00,15.15,15.16,14.99,15.01,366154.0,13.5715,13.5805,13.4282,13.4461,366154.0
2020-06-10 09:30:00,14.9,14.9,14.35,14.42,181268.0,13.3476,13.3476,12.8549,12.9176,181268.0
2020-06-10 10:00:00,14.43,14.46,13.93,14.02,231326.0,12.9265,12.9534,12.4786,12.5593,231326.0
2020-06-10 10:30:00,14.01,14.19,13.92,13.99,129624.0,12.5503,12.7115,12.4697,12.5324,129624.0
2020-06-10 11:00:00,13.99,14.1,13.95,14.01,92323.0,12.5324,12.6309,12.4965,12.5503,92323.0
2020-06-10 11:30:00,14.01,14.17,13.99,14.13,82934.0,12.5503,12.6936,12.5324,12.6578,82934.0
2020-06-10 12:00:00,14.13,14.2,14.05,14.14,102340.0,12.6578,12.7205,12.5861,12.6667,102340.0
2020-06-10 12:30:00,14.14,14.14,14.01,14.03,72495.0,12.6667,12.6667,12.5503,12.5682,72495.0
2020-06-10 13:00:00,14.03,14.03,13.9,13.92,142245.0,12.5682,12.5682,12.4518,12.4697,142245.0
2020-06-10 13:30:00,13.92,13.95,13.88,13.9,125068.0,12.4697,12.4965,12.4338,12.4518,125068.0
2020-06-10 14:00:00,13.9,14.11,13.8,13.92,171446.0,12.4518,12.6399,12.3622,12.4697,171446.0
2020-06-10 14:30:00,13.91,13.93,13.54,13.58,295816.0,12.4607,12.4786,12.1293,12.1651,295816.0
2020-06-10 15:00:00,13.58,13.58,13.27,13.42,456958.0,12.1651,12.1651,11.8874,12.0218,456958.0
2020-06-10 15:30:00,13.42,13.47,13.3,13.4,656793.0,12.0218,12.0666,11.9143,12.0039,656793.0
2020-06-11 09:30:00,12.55,13.07,12.4,12.99,230850.0,11.2424,11.7082,11.108,11.6366,230850.0
2020-06-11 10:00:00,12.99,13.05,12.81,13.0,102352.0,11.6366,11.6903,11.4753,11.6455,102352.0
2020-06-11 10:30:00,12.99,13.03,12.89,12.89,93622.0,11.6366,11.6724,11.547,11.547,93622.0
2020-06-11 11:00:00,12.89,12.92,12.8,12.85,107582.0,11.547,11.5739,11.4664,11.5112,107582.0
2020-06-11 11:30:00,12.85,12.89,12.75,12.8,84039.0,11.5112,11.547,11.4216,11.4664,84039.0
2020-06-11 12:00:00,12.8,12.8,12.64,12.69,84304.0,11.4664,11.4664,11.323,11.3678,84304.0
2020-06-11 12:30:00,12.69,12.91,12.69,12.85,93735.0,11.3678,11.5649,11.3678,11.5112,93735.0
2020-06-11 13:00:00,12.84,13.06,12.84,13.02,74569.0,11.5022,11.6993,11.5022,11.6634,74569.0
2020-06-11 13:30:00,13.02,13.05,13.0,13.01,76388.0,11.6634,11.6903,11.6455,11.6545,76388.0
2020-06-11 14:00:00,13.01,13.02,12.88,12.88,79730.0,11.6545,11.6634,11.538,11.538,79730.0
2020-06-11 14:30:00,12.88,12.89,12.78,12.82,76768.0,11.538,11.547,11.4484,11.4843,76768.0
2020-06-11 15:00:00,12.81,12.86,12.66,12.66,104687.0,11.4753,11.5201,11.341,11.341,104687.0
2020-06-11 15:30:00,12.66,12.84,12.62,12.76,298963.0,11.341,11.5022,11.3051,11.4305,298963.0
2020-06-12 09:30:00,13.52,13.6,12.83,12.89,227028.0,12.1113,12.183,11.4932,11.547,227028.0
2020-06-12 10:00:00,12.94,13.09,12.86,12.9,112240.0,11.5918,11.7261,11.5201,11.5559,112240.0
2020-06-12 10:30:00,12.89,12.92,12.63,12.64,81859.0,11.547,11.5739,11.3141,11.323,81859.0
2020-06-12 11:00:00,12.64,12.88,12.51,12.75,95698.0,11.323,11.538,11.2066,11.4216,95698.0
2020-06-12 11:30:00,12.76,12.99,12.65,12.98,83362.0,11.4305,11.6366,11.332,11.6276,83362.0
2020-06-12 12:00:00,12.99,13.03,12.83,12.89,59358.0,11.6366,11.6724,11.4932,11.547,59358.0
2020-06-12 12:30:00,12.88,12.95,12.81,12.93,62656.0,11.538,11.6007,11.4753,11.5828,62656.0
2020-06-12 13:00:00,12.92,12.96,12.84,12.9,67104.0,11.5739,11.6097,11.5022,11.5559,67104.0
2020-06-12 13:30:00,12.9,12.91,12.67,12.69,85453.0,11.5559,11.5649,11.3499,11.3678,85453.0
2020-06-12 14:00:00,12.69,12.94,12.69,12.87,88917.0,11.3678,11.5918,11.3678,11.5291,88917.0
2020-06-12 14:30:00,12.88,12.99,12.81,12.91,67516.0,11.538,11.6366,11.4753,11.5649,67516.0
2020-06-12 15:00:00,12.92,13.06,12.86,12.94,84815.0,11.5739,11.6993,11.5201,11.5918,84815.0
2020-06-12 15:30:00,12.94,13.18,12.88,13.14,303056.0,11.5918,11.8068,11.538,11.7709,303056.0
2020-06-15 09:30:00,12.5,12.57,12.15,12.19,269971.0,11.1976,11.2603,10.8841,10.9199,269971.0
2020-06-15 10:00:00,12.18,12.29,12.15,12.2,205358.0,10.911,11.0095,10.8841,10.9289,205358.0
2020-06-15 10:30:00,12.2,12.55,12.19,12.46,217885.0,10.9289,11.2424,10.9199,11.1618,217885.0
2020-06-15 11:00:00,12.47,12.75,12.45,12.49,145322.0,11.1707,11.4216,11.1528,11.1887,145322.0
2020-06-15 11:30:00,12.49,12.56,12.38,12.52,86325.0,11.1887,11.2514,11.0901,11.2155,86325.0
2020-06-15 12:00:00,12.52,12.77,12.51,12.7,93668.0,11.2155,11.4395,11.2066,11.3768,93668.0
2020-06-15 12:30:00,12.7,12.9,12.66,12.9,72893.0,11.3768,11.5559,11.341,11.5559,72893.0
2020-06-15 13:00:00,12.9,12.99,12.88,12.95,107874.0,11.5559,11.6366,11.538,11.6007,107874.0
2020-06-15 13:30:00,12.95,12.96,12.74,12.79,104024.0,11.6007,11.6097,11.4126,11.4574,104024.0
2020-06-15 14:00:00,12.79,13.18,12.79,13.03,262385.0,11.4574,11.8068,11.4574,11.6724,262385.0
2020-06-15 14:30:00,13.04,13.11,12.94,13.01,160610.0,11.6814,11.7441,11.5918,11.6545,160610.0
2020-06-15 15:00:00,13.02,13.1,12.96,12.96,137702.0,11.6634,11.7351,11.6097,11.6097,137702.0
2020-06-15 15:30:00,12.97,12.99,12.85,12.92,558483.0,11.6187,11.6366,11.5112,11.5739,558483.0
2020-06-16 09:30:00,13.68,13.68,13.25,13.39,158541.0,12.2547,12.2547,11.8695,11.9949,158541.0
2020-06-16 10:00:00,13.4,13.54,13.33,13.51,130261.0,12.0039,12.1293,11.9411,12.1024,130261.0
2020-06-16 10:30:00,13.51,13.53,12.85,12.9,221089.0,12.1024,12.1203,11.5112,11.5559,221089.0
2020-06-16 11:00:00,12.88,13.26,12.81,13.25,69756.0,11.538,11.8784,11.4753,11.8695,69756.0
2020-06-16 11:30:00,13.25,13.27,13.1,13.15,41772.0,11.8695,11.8874,11.7351,11.7799,41772.0
2020-06-16 12:00:00,13.16,13.27,13.08,13.26,55204.0,11.7889,11.8874,11.7172,11.8784,55204.0
2020-06-16 12:30:00,13.25,13.35,13.25,13.29,62648.0,11.8695,11.9591,11.8695,11.9053,62648.0
2020-06-16 13:00:00,13.29,13.33,13.25,13.27,50742.0,11.9053,11.9411,11.8695,11.8874,50742.0
2020-06-16 13:30:00,13.27,13.28,13.15,13.2,67794.0,11.8874,11.8964,11.7799,11.8247,67794.0
2020-06-16 14:00:00,13.2,13.32,13.17,13.28,82859.0,11.8247,11.9322,11.7978,11.8964,82859.0
2020-06-16 14:30:00,13.27,13.34,13.18,13.22,71633.0,11.8874,11.9501,11.8068,11.8426,71633.0
2020-06-16 15:00:00,13.23,13.23,13.03,13.1,113946.0,11.8516,11.8516,11.6724,11.7351,113946.0
2020-06-16 15:30:00,13.1,13.2,13.08,13.18,414661.0,11.7351,11.8247,11.7172,11.8068,414661.0
2020-06-17 09:30:00,13.21,13.33,12.88,12.96,114923.0,11.8336,11.9411,11.538,11.6097,114923.0
2020-06-17 10:00:00,12.94,13.05,12.9,13.04,155441.0,11.5918,11.6903,11.5559,11.6814,155441.0
2020-06-17 10:30:00,13.05,13.2,12.97,13.11,144377.0,11.6903,11.8247,11.6187,11.7441,144377.0
2020-06-17 11:00:00,13.12,13.15,13.05,13.08,56321.0,11.753,11.7799,11.6903,11.7172,56321.0
2020-06-17 11:30:00,13.07,13.15,13.04,13.14,40587.0,11.7082,11.7799,11.6814,11.7709,40587.0
2020-06-17 12:00:00,13.14,13.15,13.06,13.07,38854.0,11.7709,11.7799,11.6993,11.7082,38854.0
2020-06-17 12:30:00,13.07,13.18,13.06,13.17,53740.0,11.7082,11.8068,11.6993,11.7978,53740.0
2020-06-17 13:00:00,13.18,13.19,13.13,13.16,48340.0,11.8068,11.8157,11.762,11.7889,48340.0
2020-06-17 13:30:00,13.17,13.18,13.11,13.11,46489.0,11.7978,11.8068,11.7441,11.7441,46489.0
2020-06-17 14:00:00,13.11,13.14,13.04,13.08,82690.0,11.7441,11.7709,11.6814,11.7172,82690.0
2020-06-17 14:30:00,13.08,13.11,12.99,13.01,91303.0,11.7172,11.7441,11.6366,11.6545,91303.0
2020-06-17 15:00:00,13.0,13.02,12.92,12.95,194734.0,11.6455,11.6634,11.5739,11.6007,194734.0
2020-06-17 15:30:00,12.94,13.0,12.88,12.89,318464.0,11.5918,11.6455,11.538,11.547,318464.0
2020-06-18 09:30:00,12.69,12.81,12.56,12.62,174995.0,11.3678,11.4753,11.2514,11.3051,174995.0
2020-06-18 10:00:00,12.63,12.94,12.62,12.86,116156.0,11.3141,11.5918,11.3051,11.5201,116156.0
2020-06-18 10:30:00,12.86,12.9,12.73,12.82,79051.0,11.5201,11.5559,11.4037,11.4843,79051.0
2020-06-18 11:00:00,12.82,12.82,12.68,12.71,65406.0,11.4843,11.4843,11.3589,11.3857,65406.0
2020-06-18 11:30:00,12.72,12.77,12.62,12.66,57796.0,11.3947,11.4395,11.3051,11.341,57796.0
2020-06-18 12:00:00,12.66,12.77,12.62,12.74,49590.0,11.341,11.4395,11.3051,11.4126,49590.0
2020-06-18 12:30:00,12.74,12.74,12.67,12.71,45878.0,11.4126,11.4126,11.3499,11.3857,45878.0
2020-06-18 13:00:00,12.7,12.71,12.67,12.7,44664.0,11.3768,11.3857,11.3499,11.3768,44664.0
2020-06-18 13:30:00,12.7,12.74,12.68,12.71,44376.0,11.3768,11.4126,11.3589,11.3857,44376.0
2020-06-18 14:00:00,12.71,12.78,12.67,12.74,80013.0,11.3857,11.4484,11.3499,11.4126,80013.0
2020-06-18 14:30:00,12.75,12.77,12.64,12.66,78437.0,11.4216,11.4395,11.323,11.341,78437.0
2020-06-18 15:00:00,12.66,12.67,12.61,12.65,79986.0,11.341,11.3499,11.2962,11.332,79986.0
2020-06-18 15:30:00,12.65,12.68,12.59,12.65,359958.0,11.332,11.3589,11.2782,11.332,359958.0
2020-06-19 09:30:00,12.89,13.11,12.79,12.82,318633.0,11.547,11.7441,11.4574,11.4843,318633.0
2020-06-19 10:00:00,12.83,13.01,12.83,12.88,159476.0,11.4932,11.6545,11.4932,11.538,159476.0
2020-06-19 10:30:00,12.88,12.88,12.7,12.71,123574.0,11.538,11.538,11.3768,11.3857,123574.0
2020-06-19 11:00:00,12.7,12.79,12.69,12.71,112715.0,11.3768,11.4574,11.3678,11.3857,112715.0
2020-06-19 11:30:00,12.71,12.72,12.61,12.66,119607.0,11.3857,11.3947,11.2962,11.341,119607.0
2020-06-19 12:00:00,12.66,12.66,12.39,12.41,274267.0,11.341,11.341,11.0991,11.117,274267.0
2020-06-19 12:30:00,12.41,12.59,12.4,12.56,130492.0,11.117,11.2782,11.108,11.2514,130492.0
2020-06-19 13:00:00,12.55,12.56,12.42,12.45,130597.0,11.2424,11.2514,11.126,11.1528,130597.0
2020-06-19 13:30:00,12.45,12.5,12.37,12.37,141622.0,11.1528,11.1976,11.0812,11.0812,141622.0
2020-06-19 14:00:00,12.38,12.44,12.34,12.37,196210.0,11.0901,11.1439,11.0543,11.0812,196210.0
2020-06-19 14:30:00,12.37,12.52,12.35,12.43,272631.0,11.0812,11.2155,11.0633,11.1349,272631.0
2020-06-19 15:00:00,12.44,12.6,12.39,12.56,318494.0,11.1439,11.2872,11.0991,11.2514,318494.0
2020-06-19 15:30:00,12.56,12.89,12.55,12.83,1348456.0,11.2514,11.547,11.2424,11.4932,1348456.0
2020-06-22 09:30:00,12.87,12.87,12.4,12.44,210419.0,11.5291,11.5291,11.108,11.1439,210419.0
2020-06-22 10:00:00,12.43,12.61,12.42,12.56,106892.0,11.1349,11.2962,11.126,11.2514,106892.0
2020-06-22 10:30:00,12.56,12.59,12.45,12.46,102760.0,11.2514,11.2782,11.1528,11.1618,102760.0
2020-06-22 11:00:00,12.45,12.47,12.36,12.42,268700.0,11.1528,11.1707,11.0722,11.126,268700.0
2020-06-22 11:30:00,12.42,12.42,12.33,12.37,81026.0,11.126,11.126,11.0453,11.0812,81026.0
2020-06-22 12:00:00,12.38,12.43,12.37,12.4,113998.0,11.0901,11.1349,11.0812,11.108,113998.0
2020-06-22 12:30:00,12.4,12.51,12.39,12.49,147289.0,11.108,11.2066,11.0991,11.1887,147289.0
2020-06-22 13:00:00,12.49,12.55,12.47,12.52,64258.0,11.1887,11.2424,11.1707,11.2155,64258.0
2020-06-22 13:30:00,12.51,12.54,12.48,12.52,53402.0,11.2066,11.2335,11.1797,11.2155,53402.0
2020-06-22 14:00:00,12.52,12.53,12.47,12.51,77344.0,11.2155,11.2245,11.1707,11.2066,77344.0
2020-06-22 14:30:00,12.52,12.53,12.49,12.52,76057.0,11.2155,11.2245,11.1887,11.2155,76057.0
2020-06-22 15:00:00,12.51,12.55,12.39,12.43,134134.0,11.2066,11.2424,11.0991,11.1349,134134.0
2020-06-22 15:30:00,12.43,12.44,12.28,12.35,460968.0,11.1349,11.1439,11.0005,11.0633,460968.0
2020-06-23 09:30:00,12.58,12.58,12.36,12.5,95423.0,11.2693,11.2693,11.0722,11.1976,95423.0
2020-06-23 10:00:00,12.5,12.54,12.31,12.39,372055.0,11.1976,11.2335,11.0274,11.0991,372055.0
2020-06-23 10:30:00,12.39,12.41,12.19,12.22,95468.0,11.0991,11.117,10.9199,10.9468,95468.0
2020-06-23 11:00:00,12.22,12.28,12.18,12.24,71740.0,10.9468,11.0005,10.911,10.9647,71740.0
2020-06-23 11:30:00,12.23,12.28,12.17,12.26,74063.0,10.9558,11.0005,10.902,10.9826,74063.0
2020-06-23 12:00:00,12.26,12.31,12.24,12.26,58648.0,10.9826,11.0274,10.9647,10.9826,58648.0
2020-06-23 12:30:00,12.25,12.26,12.11,12.16,117096.0,10.9737,10.9826,10.8483,10.893,117096.0
2020-06-23 13:00:00,12.17,12.22,12.13,12.18,101752.0,10.902,10.9468,10.8662,10.911,101752.0
2020-06-23 13:30:00,12.18,12.22,12.16,12.2,83433.0,10.911,10.9468,10.893,10.9289,83433.0
2020-06-23 14:00:00,12.19,12.28,12.14,12.28,115627.0,10.9199,11.0005,10.8751,11.0005,115627.0
2020-06-23 14:30:00,12.27,12.27,12.16,12.18,116087.0,10.9916,10.9916,10.893,10.911,116087.0
2020-06-23 15:00:00,12.18,12.21,12.15,12.2,131939.0,10.911,10.9378,10.8841,10.9289,131939.0
2020-06-23 15:30:00,12.21,12.25,12.15,12.2,351747.0,10.9378,10.9737,10.8841,10.9289,351747.0
2020-06-24 09:30:00,12.0,12.05,11.75,11.76,205526.0,10.7497,10.7945,10.5258,10.5347,205526.0
2020-06-24 10:00:00,11.77,11.92,11.73,11.91,178764.0,10.5437,10.6781,10.5078,10.6691,178764.0
2020-06-24 10:30:00,11.9,11.9,11.7,11.73,103737.0,10.6601,10.6601,10.481,10.5078,103737.0
2020-06-24 11:00:00,11.73,11.75,11.57,11.62,128375.0,10.5078,10.5258,10.3645,10.4093,128375.0
2020-06-24 11:30:00,11.61,11.61,11.44,11.58,110328.0,10.4004,10.4004,10.2481,10.3735,110328.0
2020-06-24 12:00:00,11.58,11.66,11.57,11.61,104420.0,10.3735,10.4451,10.3645,10.4004,104420.0
2020-06-24 12:30:00,11.61,11.68,11.57,11.67,47169.0,10.4004,10.4631,10.3645,10.4541,47169.0
2020-06-24 13:00:00,11.66,11.69,11.51,11.52,55563.0,10.4451,10.472,10.3108,10.3197,55563.0
2020-06-24 13:30:00,11.51,11.55,11.46,11.54,97147.0,10.3108,10.3466,10.266,10.3376,97147.0
2020-06-24 14:00:00,11.55,11.63,11.5,11.59,62996.0,10.3466,10.4183,10.3018,10.3824,62996.0
2020-06-24 14:30:00,11.59,11.61,11.5,11.51,72769.0,10.3824,10.4004,10.3018,10.3108,72769.0
2020-06-24 15:00:00,11.52,11.57,11.45,11.45,224476.0,10.3197,10.3645,10.257,10.257,224476.0
2020-06-24 15:30:00,11.45,11.47,11.3,11.31,500779.0,10.257,10.2749,10.1227,10.1316,500779.0
2020-06-25 09:30:00,11.19,11.26,11.01,11.16,195087.0,10.0241,10.0868,9.8629,9.9972,195087.0
2020-06-25 10:00:00,11.17,11.32,11.12,11.32,560422.0,10.0062,10.1406,9.9614,10.1406,560422.0
2020-06-25 10:30:00,11.31,11.32,11.07,11.14,126024.0,10.1316,10.1406,9.9166,9.9793,126024.0
2020-06-25 11:00:00,11.13,11.19,11.1,11.12,76087.0,9.9704,10.0241,9.9435,9.9614,76087.0
2020-06-25 11:30:00,11.12,11.15,11.06,11.15,73941.0,9.9614,9.9883,9.9077,9.9883,73941.0
2020-06-25 12:00:00,11.15,11.29,11.12,11.21,151795.0,9.9883,10.1137,9.9614,10.042,151795.0
2020-06-25 12:30:00,11.21,11.27,11.13,11.14,383175.0,10.042,10.0958,9.9704,9.9793,383175.0
2020-06-25 13:00:00,11.14,11.35,11.12,11.34,136763.0,9.9793,10.1674,9.9614,10.1585,136763.0
2020-06-25 13:30:00,11.34,11.38,11.3,11.36,84186.0,10.1585,10.1943,10.1227,10.1764,84186.0
2020-06-25 14:00:00,11.37,11.42,11.33,11.38,92455.0,10.1854,10.2301,10.1495,10.1943,92455.0
2020-06-25 14:30:00,11.38,11.39,11.34,11.35,111704.0,10.1943,10.2033,10.1585,10.1674,111704.0
2020-06-25 15:00:00,11.35,11.44,11.34,11.43,318497.0,10.1674,10.2481,10.1585,10.2391,318497.0
2020-06-25 15:30:00,11.41,11.47,11.34,11.44,800160.0,10.2212,10.2749,10.1585,10.2481,800160.0
2020-06-26 09:30:00,11.3,11.47,11.23,11.38,87746.0,10.1227,10.2749,10.0599,10.1943,87746.0
2020-06-26 10:00:00,11.38,11.41,11.18,11.23,105892.0,10.1943,10.2212,10.0152,10.0599,105892.0
2020-06-26 10:30:00,11.22,11.26,11.13,11.13,134646.0,10.051,10.0868,9.9704,9.9704,134646.0
2020-06-26 11:00:00,11.13,11.15,11.04,11.07,138862.0,9.9704,9.9883,9.8897,9.9166,138862.0
2020-06-26 11:30:00,11.07,11.11,11.02,11.04,174660.0,9.9166,9.9524,9.8718,9.8897,174660.0
2020-06-26 12:00:00,11.04,11.05,11.0,11.02,65567.0,9.8897,9.8987,9.8539,9.8718,65567.0
2020-06-26 12:30:00,11.02,11.05,11.0,11.04,40136.0,9.8718,9.8987,9.8539,9.8897,40136.0
2020-06-26 13:00:00,11.04,11.13,11.03,11.1,110701.0,9.8897,9.9704,9.8808,9.9435,110701.0
2020-06-26 13:30:00,11.1,11.14,11.03,11.05,91486.0,9.9435,9.9793,9.8808,9.8987,91486.0
2020-06-26 14:00:00,11.05,11.05,11.0,11.02,104427.0,9.8987,9.8987,9.8539,9.8718,104427.0
2020-06-26 14:30:00,11.02,11.03,10.91,10.93,165360.0,9.8718,9.8808,9.7733,9.7912,165360.0
2020-06-26 15:00:00,10.93,10.98,10.89,10.92,147526.0,9.7912,9.836,9.7554,9.7822,147526.0
2020-06-26 15:30:00,10.91,10.91,10.83,10.85,822040.0,9.7733,9.7733,9.7016,9.7195,822040.0
2020-06-29 09:30:00,11.2,11.39,11.1,11.35,336327.0,10.0331,10.2033,9.9435,10.1674,336327.0
2020-06-29 10:00:00,11.35,11.55,11.35,11.53,208133.0,10.1674,10.3466,10.1674,10.3287,208133.0
2020-06-29 10:30:00,11.54,11.72,11.53,11.69,201345.0,10.3376,10.4989,10.3287,10.472,201345.0
2020-06-29 11:00:00,11.69,11.73,11.63,11.67,234357.0,10.472,10.5078,10.4183,10.4541,234357.0
2020-06-29 11:30:00,11.67,11.68,11.54,11.54,111743.0,10.4541,10.4631,10.3376,10.3376,111743.0
2020-06-29 12:00:00,11.55,11.58,11.44,11.47,328154.0,10.3466,10.3735,10.2481,10.2749,328154.0
2020-06-29 12:30:00,11.46,11.52,11.38,11.4,147360.0,10.266,10.3197,10.1943,10.2122,147360.0
2020-06-29 13:00:00,11.4,11.41,11.33,11.35,149209.0,10.2122,10.2212,10.1495,10.1674,149209.0
2020-06-29 13:30:00,11.34,11.38,11.25,11.3,145993.0,10.1585,10.1943,10.0779,10.1227,145993.0
2020-06-29 14:00:00,11.3,11.32,11.21,11.22,111091.0,10.1227,10.1406,10.042,10.051,111091.0
2020-06-29 14:30:00,11.23,11.25,11.19,11.23,86125.0,10.0599,10.0779,10.0241,10.0599,86125.0
2020-06-29 15:00:00,11.23,11.25,11.19,11.22,94964.0,10.0599,10.0779,10.0241,10.051,94964.0
2020-06-29 15:30:00,11.23,11.29,11.21,11.29,571461.0,10.0599,10.1137,10.042,10.1137,571461.0
2020-06-30 09:30:00,11.2,11.26,11.04,11.15,137443.0,10.0331,10.0868,9.8897,9.9883,137443.0
2020-06-30 10:00:00,11.16,11.19,11.08,11.14,76263.0,9.9972,10.0241,9.9256,9.9793,76263.0
2020-06-30 10:30:00,11.15,11.26,11.11,11.25,188340.0,9.9883,10.0868,9.9524,10.0779,188340.0
2020-06-30 11:00:00,11.25,11.26,11.16,11.2,210822.0,10.0779,10.0868,9.9972,10.0331,210822.0
2020-06-30 11:30:00,11.19,11.2,11.1,11.16,270322.0,10.0241,10.0331,9.9435,9.9972,270322.0
2020-06-30 12:00:00,11.16,11.32,11.15,11.31,197076.0,9.9972,10.1406,9.9883,10.1316,197076.0
2020-06-30 12:30:00,11.3,11.35,11.28,11.3,85889.0,10.1227,10.1674,10.1047,10.1227,85889.0
2020-06-30 13:00:00,11.3,11.32,11.25,11.3,56441.0,10.1227,10.1406,10.0779,10.1227,56441.0
2020-06-30 13:30:00,11.3,11.33,11.29,11.33,47047.0,10.1227,10.1495,10.1137,10.1495,47047.0
2020-06-30 14:00:00,11.33,11.37,11.3,11.36,96577.0,10.1495,10.1854,10.1227,10.1764,96577.0
2020-06-30 14:30:00,11.37,11.47,11.34,11.46,94333.0,10.1854,10.2749,10.1585,10.266,94333.0
2020-06-30 15:00:00,11.46,11.48,11.4,11.46,97754.0,10.266,10.2839,10.2122,10.266,97754.0
2020-06-30 15:30:00,11.46,11.55,11.42,11.49,459239.0,10.266,10.3466,10.2301,10.2929,459239.0
2020-07-01 09:30:00,11.5,11.66,11.38,11.41,141511.0,10.3018,10.4451,10.1943,10.2212,141511.0
2020-07-01 10:00:00,11.42,11.5,11.36,11.4,81909.0,10.2301,10.3018,10.1764,10.2122,81909.0
2020-07-01 10:30:00,11.4,11.44,11.26,11.33,93461.0,10.2122,10.2481,10.0868,10.1495,93461.0
2020-07-01 11:00:00,11.33,11.33,11.16,11.2,95425.0,10.1495,10.1495,9.9972,10.0331,95425.0
2020-07-01 11:30:00,11.2,11.24,11.18,11.21,43317.0,10.0331,10.0689,10.0152,10.042,43317.0
2020-07-01 12:00:00,11.21,11.29,11.2,11.26,79785.0,10.042,10.1137,10.0331,10.0868,79785.0
2020-07-01 12:30:00,11.26,11.26,11.17,11.19,68098.0,10.0868,10.0868,10.0062,10.0241,68098.0
2020-07-01 13:00:00,11.2,11.2,11.13,11.13,61004.0,10.0331,10.0331,9.9704,9.9704,61004.0
2020-07-01 13:30:00,11.13,11.15,11.1,11.15,58990.0,9.9704,9.9883,9.9435,9.9883,58990.0
2020-07-01 14:00:00,11.15,11.17,11.12,11.14,68428.0,9.9883,10.0062,9.9614,9.9793,68428.0
2020-07-01 14:30:00,11.13,11.14,11.07,11.08,75650.0,9.9704,9.9793,9.9166,9.9256,75650.0
2020-07-01 15:00:00,11.07,11.1,11.0,11.02,157115.0,9.9166,9.9435,9.8539,9.8718,157115.0
2020-07-01 15:30:00,11.03,11.04,10.94,10.96,607395.0,9.8808,9.8897,9.8002,9.8181,607395.0
2020-07-02 09:30:00,11.29,11.57,11.24,11.54,235657.0,10.1137,10.3645,10.0689,10.3376,235657.0
2020-07-02 10:00:00,11.53,11.58,11.41,11.43,163635.0,10.3287,10.3735,10.2212,10.2391,163635.0
2020-07-02 10:30:00,11.42,11.43,11.09,11.09,243552.0,10.2301,10.2391,9.9345,9.9345,243552.0
2020-07-02 11:00:00,11.09,11.26,11.07,11.26,116033.0,9.9345,10.0868,9.9166,10.0868,116033.0
2020-07-02 11:30:00,11.26,11.36,11.23,11.29,99125.0,10.0868,10.1764,10.0599,10.1137,99125.0
2020-07-02 12:00:00,11.3,11.32,11.17,11.21,155200.0,10.1227,10.1406,10.0062,10.042,155200.0
2020-07-02 12:30:00,11.21,11.22,11.14,11.2,124316.0,10.042,10.051,9.9793,10.0331,124316.0
2020-07-02 13:00:00,11.2,11.3,11.14,11.28,207581.0,10.0331,10.1227,9.9793,10.1047,207581.0
2020-07-02 13:30:00,11.29,11.31,11.23,11.28,55010.0,10.1137,10.1316,10.0599,10.1047,55010.0
2020-07-02 14:00:00,11.27,11.35,11.25,11.33,89843.0,10.0958,10.1674,10.0779,10.1495,89843.0
2020-07-02 14:30:00,11.33,11.42,11.32,11.37,74783.0,10.1495,10.2301,10.1406,10.1854,74783.0
2020-07-02 15:00:00,11.38,11.4,11.34,11.35,117048.0,10.1943,10.2122,10.1585,10.1674,117048.0
2020-07-02 15:30:00,11.36,11.36,11.23,11.31,411028.0,10.1764,10.1764,10.0599,10.1316,411028.0
2020-07-06 09:30:00,11.65,11.65,11.4,11.58,143397.0,10.4362,10.4362,10.2122,10.3735,143397.0
2020-07-06 10:00:00,11.59,11.63,11.25,11.31,125202.0,10.3824,10.4183,10.0779,10.1316,125202.0
2020-07-06 10:30:00,11.31,11.31,11.21,11.23,245156.0,10.1316,10.1316,10.042,10.0599,245156.0
2020-07-06 11:00:00,11.22,11.37,11.21,11.34,156475.0,10.051,10.1854,10.042,10.1585,156475.0
2020-07-06 11:30:00,11.33,11.36,11.21,11.22,47860.0,10.1495,10.1764,10.042,10.051,47860.0
2020-07-06 12:00:00,11.22,11.31,11.19,11.31,106638.0,10.051,10.1316,10.0241,10.1316,106638.0
2020-07-06 12:30:00,11.3,11.33,11.26,11.31,42491.0,10.1227,10.1495,10.0868,10.1316,42491.0
2020-07-06 13:00:00,11.32,11.38,11.28,11.38,47976.0,10.1406,10.1943,10.1047,10.1943,47976.0
2020-07-06 13:30:00,11.37,11.43,11.35,11.41,33231.0,10.1854,10.2391,10.1674,10.2212,33231.0
2020-07-06 14:00:00,11.4,11.41,11.33,11.36,39120.0,10.2122,10.2212,10.1495,10.1764,39120.0
2020-07-06 14:30:00,11.35,11.39,11.3,11.35,41163.0,10.1674,10.2033,10.1227,10.1674,41163.0
2020-07-06 15:00:00,11.35,11.39,11.32,11.36,50386.0,10.1674,10.2033,10.1406,10.1764,50386.0
2020-07-06 15:30:00,11.37,11.44,11.33,11.38,337710.0,10.1854,10.2481,10.1495,10.1943,337710.0
2020-07-07 09:30:00,11.19,11.41,11.1,11.35,116058.0,10.0241,10.2212,9.9435,10.1674,116058.0
2020-07-07 10:00:00,11.35,11.4,11.28,11.28,72156.0,10.1674,10.2122,10.1047,10.1047,72156.0
2020-07-07 10:30:00,11.29,11.3,11.22,11.27,179890.0,10.1137,10.1227,10.051,10.0958,179890.0
2020-07-07 11:00:00,11.27,11.29,11.23,11.26,93073.0,10.0958,10.1137,10.0599,10.0868,93073.0
2020-07-07 11:30:00,11.27,11.28,11.21,11.22,78933.0,10.0958,10.1047,10.042,10.051,78933.0
2020-07-07 12:00:00,11.23,11.28,11.22,11.24,41870.0,10.0599,10.1047,10.051,10.0689,41870.0
2020-07-07 12:30:00,11.23,11.25,11.2,11.25,44363.0,10.0599,10.0779,10.0331,10.0779,44363.0
2020-07-07 13:00:00,11.25,11.27,11.22,11.24,51147.0,10.0779,10.0958,10.051,10.0689,51147.0
2020-07-07 13:30:00,11.24,11.25,11.18,11.23,29505.0,10.0689,10.0779,10.0152,10.0599,29505.0
2020-07-07 14:00:00,11.22,11.23,11.16,11.18,47370.0,10.051,10.0599,9.9972,10.0152,47370.0
2020-07-07 14:30:00,11.18,11.2,11.15,11.17,112922.0,10.0152,10.0331,9.9883,10.0062,112922.0
2020-07-07 15:00:00,11.17,11.17,11.08,11.12,75792.0,10.0062,10.0062,9.9256,9.9614,75792.0
2020-07-07 15:30:00,11.12,11.12,11.01,11.04,320728.0,9.9614,9.9614,9.8629,9.8897,320728.0
2020-07-08 09:30:00,11.05,11.15,10.98,11.1,162529.0,9.8987,9.9883,9.836,9.9435,162529.0
2020-07-08 10:00:00,11.11,11.24,11.0,11.03,112391.0,9.9524,10.0689,9.8539,9.8808,112391.0
2020-07-08 10:30:00,11.02,11.02,10.96,10.98,139663.0,9.8718,9.8718,9.8181,9.836,139663.0
2020-07-08 11:00:00,10.98,10.98,10.9,10.94,111017.0,9.836,9.836,9.7643,9.8002,111017.0
2020-07-08 11:30:00,10.94,10.98,10.92,10.96,64977.0,9.8002,9.836,9.7822,9.8181,64977.0
2020-07-08 12:00:00,10.97,11.01,10.95,11.0,100059.0,9.827,9.8629,9.8091,9.8539,100059.0
2020-07-08 12:30:00,11.01,11.02,10.95,11.0,62478.0,9.8629,9.8718,9.8091,9.8539,62478.0
2020-07-08 13:00:00,11.0,11.02,10.95,11.01,113928.0,9.8539,9.8718,9.8091,9.8629,113928.0
2020-07-08 13:30:00,11.01,11.01,10.93,10.95,86304.0,9.8629,9.8629,9.7912,9.8091,86304.0
2020-07-08 14:00:00,10.95,10.98,10.92,10.93,65755.0,9.8091,9.836,9.7822,9.7912,65755.0
2020-07-08 14:30:00,10.93,10.93,10.87,10.91,83763.0,9.7912,9.7912,9.7375,9.7733,83763.0
2020-07-08 15:00:00,10.91,11.0,10.89,10.95,97450.0,9.7733,9.8539,9.7554,9.8091,97450.0
2020-07-08 15:30:00,10.96,10.99,10.91,10.96,228890.0,9.8181,9.8449,9.7733,9.8181,228890.0
2020-07-09 09:30:00,10.82,10.87,10.25,10.28,497083.0,9.6927,9.7375,9.182,9.2089,497083.0
2020-07-09 10:00:00,10.29,10.52,10.24,10.3,348460.0,9.2179,9.4239,9.1731,9.2268,348460.0
2020-07-09 10:30:00,10.31,10.33,10.12,10.15,195350.0,9.2358,9.2537,9.0656,9.0925,195350.0
2020-07-09 11:00:00,10.15,10.32,10.12,10.3,279421.0,9.0925,9.2448,9.0656,9.2268,279421.0
2020-07-09 11:30:00,10.3,10.43,10.27,10.41,220666.0,9.2268,9.3433,9.2,9.3254,220666.0
2020-07-09 12:00:00,10.41,10.48,10.4,10.44,122798.0,9.3254,9.3881,9.3164,9.3523,122798.0
2020-07-09 12:30:00,10.44,10.52,10.35,10.38,166607.0,9.3523,9.4239,9.2716,9.2985,166607.0
2020-07-09 13:00:00,10.37,10.5,10.35,10.47,79438.0,9.2895,9.406,9.2716,9.3791,79438.0
2020-07-09 13:30:00,10.48,10.53,10.42,10.44,89583.0,9.3881,9.4329,9.3343,9.3523,89583.0
2020-07-09 14:00:00,10.43,10.61,10.42,10.61,223845.0,9.3433,9.5045,9.3343,9.5045,223845.0
2020-07-09 14:30:00,10.62,10.64,10.54,10.63,169537.0,9.5135,9.5314,9.4418,9.5225,169537.0
2020-07-09 15:00:00,10.63,10.66,10.59,10.63,413736.0,9.5225,9.5493,9.4866,9.5225,413736.0
2020-07-09 15:30:00,10.63,10.67,10.55,10.56,697341.0,9.5225,9.5583,9.4508,9.4598,697341.0
2020-07-10 09:30:00,10.54,10.91,10.54,10.82,206853.0,9.4418,9.7733,9.4418,9.6927,206853.0
2020-07-10 10:00:00,10.81,10.84,10.67,10.69,139362.0,9.6837,9.7106,9.5583,9.5762,139362.0
2020-07-10 10:30:00,10.68,10.92,10.66,10.85,112147.0,9.5672,9.7822,9.5493,9.7195,112147.0
2020-07-10 11:00:00,10.86,10.93,10.8,10.91,57659.0,9.7285,9.7912,9.6747,9.7733,57659.0
2020-07-10 11:30:00,10.91,10.99,10.9,10.97,83239.0,9.7733,9.8449,9.7643,9.827,83239.0
2020-07-10 12:00:00,10.97,11.01,10.95,11.01,73259.0,9.827,9.8629,9.8091,9.8629,73259.0
2020-07-10 12:30:00,11.01,11.06,10.98,11.05,81548.0,9.8629,9.9077,9.836,9.8987,81548.0
2020-07-10 13:00:00,11.05,11.06,11.0,11.04,66170.0,9.8987,9.9077,9.8539,9.8897,66170.0
2020-07-10 13:30:00,11.04,11.12,11.03,11.1,44494.0,9.8897,9.9614,9.8808,9.9435,44494.0
2020-07-10 14:00:00,11.1,11.18,11.1,11.16,89089.0,9.9435,10.0152,9.9435,9.9972,89089.0
2020-07-10 14:30:00,11.17,11.21,11.11,11.12,99978.0,10.0062,10.042,9.9524,9.9614,99978.0
2020-07-10 15:00:00,11.11,11.15,11.04,11.12,147008.0,9.9524,9.9883,9.8897,9.9614,147008.0
2020-07-10 15:30:00,11.11,11.17,11.1,11.13,308187.0,9.9524,10.0062,9.9435,9.9704,308187.0
2020-07-13 09:30:00,11.33,11.45,11.16,11.16,190880.0,10.1495,10.257,9.9972,9.9972,190880.0
2020-07-13 10:00:00,11.17,11.22,11.13,11.2,191971.0,10.0062,10.051,9.9704,10.0331,191971.0
2020-07-13 10:30:00,11.2,11.22,11.08,11.16,99998.0,10.0331,10.051,9.9256,9.9972,99998.0
2020-07-13 11:00:00,11.15,11.23,11.1,11.14,81830.0,9.9883,10.0599,9.9435,9.9793,81830.0
2020-07-13 11:30:00,11.13,11.13,11.01,11.01,76399.0,9.9704,9.9704,9.8629,9.8629,76399.0
2020-07-13 12:00:00,11.02,11.1,11.01,11.02,67180.0,9.8718,9.9435,9.8629,9.8718,67180.0
2020-07-13 12:30:00,11.01,11.14,11.01,11.14,75009.0,9.8629,9.9793,9.8629,9.9793,75009.0
2020-07-13 13:00:00,11.13,11.25,11.12,11.2,64957.0,9.9704,10.0779,9.9614,10.0331,64957.0
2020-07-13 13:30:00,11.2,11.29,11.19,11.26,51436.0,10.0331,10.1137,10.0241,10.0868,51436.0
2020-07-13 14:00:00,11.26,11.26,11.18,11.21,68896.0,10.0868,10.0868,10.0152,10.042,68896.0
2020-07-13 14:30:00,11.21,11.26,11.18,11.25,69598.0,10.042,10.0868,10.0152,10.0779,69598.0
2020-07-13 15:00:00,11.25,11.27,11.2,11.23,113997.0,10.0779,10.0958,10.0331,10.0599,113997.0
2020-07-13 15:30:00,11.22,11.28,11.13,11.13,370153.0,10.051,10.1047,9.9704,9.9704,370153.0
2020-07-14 09:30:00,11.09,11.27,10.89,11.26,184324.0,9.9345,10.0958,9.7554,10.0868,184324.0
2020-07-14 10:00:00,11.26,11.34,11.15,11.33,116979.0,10.0868,10.1585,9.9883,10.1495,116979.0
2020-07-14 10:30:00,11.34,11.38,11.28,11.33,64440.0,10.1585,10.1943,10.1047,10.1495,64440.0
2020-07-14 11:00:00,11.35,11.45,11.33,11.34,122263.0,10.1674,10.257,10.1495,10.1585,122263.0
2020-07-14 11:30:00,11.34,11.44,11.33,11.41,58862.0,10.1585,10.2481,10.1495,10.2212,58862.0
2020-07-14 12:00:00,11.41,11.44,11.34,11.35,86106.0,10.2212,10.2481,10.1585,10.1674,86106.0
2020-07-14 12:30:00,11.35,11.37,11.31,11.32,38074.0,10.1674,10.1854,10.1316,10.1406,38074.0
2020-07-14 13:00:00,11.33,11.36,11.3,11.31,40264.0,10.1495,10.1764,10.1227,10.1316,40264.0
2020-07-14 13:30:00,11.31,11.38,11.3,11.33,64920.0,10.1316,10.1943,10.1227,10.1495,64920.0
2020-07-14 14:00:00,11.33,11.4,11.31,11.37,74336.0,10.1495,10.2122,10.1316,10.1854,74336.0
2020-07-14 14:30:00,11.37,11.42,11.36,11.42,67061.0,10.1854,10.2301,10.1764,10.2301,67061.0
2020-07-14 15:00:00,11.42,11.45,11.39,11.41,115402.0,10.2301,10.257,10.2033,10.2212,115402.0
2020-07-14 15:30:00,11.42,11.54,11.41,11.51,347325.0,10.2301,10.3376,10.2212,10.3108,347325.0
2020-07-15 09:30:00,11.86,12.23,11.86,12.17,352460.0,10.6243,10.9558,10.6243,10.902,352460.0
2020-07-15 10:00:00,12.17,12.22,12.01,12.21,182696.0,10.902,10.9468,10.7587,10.9378,182696.0
2020-07-15 10:30:00,12.22,12.38,12.22,12.37,161842.0,10.9468,11.0901,10.9468,11.0812,161842.0
2020-07-15 11:00:00,12.38,12.38,12.25,12.3,161817.0,11.0901,11.0901,10.9737,11.0185,161817.0
2020-07-15 11:30:00,12.3,12.42,12.28,12.3,167518.0,11.0185,11.126,11.0005,11.0185,167518.0
2020-07-15 12:00:00,12.3,12.36,12.28,12.34,140815.0,11.0185,11.0722,11.0005,11.0543,140815.0
2020-07-15 12:30:00,12.33,12.36,12.26,12.35,234904.0,11.0453,11.0722,10.9826,11.0633,234904.0
2020-07-15 13:00:00,12.35,12.42,12.33,12.41,86266.0,11.0633,11.126,11.0453,11.117,86266.0
2020-07-15 13:30:00,12.42,12.44,12.39,12.42,81352.0,11.126,11.1439,11.0991,11.126,81352.0
2020-07-15 14:00:00,12.42,12.46,12.38,12.45,102116.0,11.126,11.1618,11.0901,11.1528,102116.0
2020-07-15 14:30:00,12.45,12.5,12.44,12.45,112283.0,11.1528,11.1976,11.1439,11.1528,112283.0
2020-07-15 15:00:00,12.45,12.52,12.43,12.51,333632.0,11.1528,11.2155,11.1349,11.2066,333632.0
2020-07-15 15:30:00,12.51,12.64,12.51,12.59,712844.0,11.2066,11.323,11.2066,11.2782,712844.0
2020-07-16 09:30:00,12.4,12.48,12.17,12.42,221079.0,11.108,11.1797,10.902,11.126,221079.0
2020-07-16 10:00:00,12.41,12.52,12.4,12.49,58840.0,11.117,11.2155,11.108,11.1887,58840.0
2020-07-16 10:30:00,12.49,12.52,12.41,12.43,60042.0,11.1887,11.2155,11.117,11.1349,60042.0
2020-07-16 11:00:00,12.43,12.5,12.43,12.47,79278.0,11.1349,11.1976,11.1349,11.1707,79278.0
2020-07-16 11:30:00,12.46,12.47,12.31,12.31,86674.0,11.1618,11.1707,11.0274,11.0274,86674.0
2020-07-16 12:00:00,12.32,12.4,12.31,12.34,55345.0,11.0364,11.108,11.0274,11.0543,55345.0
2020-07-16 12:30:00,12.34,12.35,12.18,12.18,96902.0,11.0543,11.0633,10.911,10.911,96902.0
2020-07-16 13:00:00,12.17,12.24,12.17,12.19,71028.0,10.902,10.9647,10.902,10.9199,71028.0
2020-07-16 13:30:00,12.18,12.21,12.1,12.13,77114.0,10.911,10.9378,10.8393,10.8662,77114.0
2020-07-16 14:00:00,12.13,12.17,12.06,12.07,92705.0,10.8662,10.902,10.8035,10.8124,92705.0
2020-07-16 14:30:00,12.06,12.15,12.05,12.09,93473.0,10.8035,10.8841,10.7945,10.8303,93473.0
2020-07-16 15:00:00,12.09,12.21,12.01,12.13,320677.0,10.8303,10.9378,10.7587,10.8662,320677.0
2020-07-16 15:30:00,12.13,12.2,12.08,12.13,435041.0,10.8662,10.9289,10.8214,10.8662,435041.0
2020-07-17 09:30:00,12.15,12.33,12.15,12.28,98515.0,10.8841,11.0453,10.8841,11.0005,98515.0
2020-07-17 10:00:00,12.27,12.3,12.14,12.15,65845.0,10.9916,11.0185,10.8751,10.8841,65845.0
2020-07-17 10:30:00,12.13,12.28,12.11,12.25,65777.0,10.8662,11.0005,10.8483,10.9737,65777.0
2020-07-17 11:00:00,12.26,12.26,12.17,12.19,24073.0,10.9826,10.9826,10.902,10.9199,24073.0
2020-07-17 11:30:00,12.21,12.28,12.2,12.27,43529.0,10.9378,11.0005,10.9289,10.9916,43529.0
2020-07-17 12:00:00,12.27,12.28,12.21,12.22,72810.0,10.9916,11.0005,10.9378,10.9468,72810.0
2020-07-17 12:30:00,12.22,12.23,12.15,12.16,33006.0,10.9468,10.9558,10.8841,10.893,33006.0
2020-07-17 13:00:00,12.16,12.2,12.14,12.19,29850.0,10.893,10.9289,10.8751,10.9199,29850.0
2020-07-17 13:30:00,12.19,12.19,12.15,12.18,18980.0,10.9199,10.9199,10.8841,10.911,18980.0
2020-07-17 14:00:00,12.17,12.17,12.08,12.09,45339.0,10.902,10.902,10.8214,10.8303,45339.0
2020-07-17 14:30:00,12.09,12.11,12.08,12.1,37028.0,10.8303,10.8483,10.8214,10.8393,37028.0
2020-07-17 15:00:00,12.09,12.14,12.04,12.08,73558.0,10.8303,10.8751,10.7855,10.8214,73558.0
2020-07-17 15:30:00,12.08,12.12,12.05,12.12,417130.0,10.8214,10.8572,10.7945,10.8572,417130.0
2020-07-20 09:30:00,12.0,12.11,11.76,11.8,116734.0,10.7497,10.8483,10.5347,10.5706,116734.0
2020-07-20 10:00:00,11.8,11.81,11.68,11.78,105583.0,10.5706,10.5795,10.4631,10.5526,105583.0
2020-07-20 10:30:00,11.79,11.87,11.79,11.86,54483.0,10.5616,10.6333,10.5616,10.6243,54483.0
2020-07-20 11:00:00,11.86,11.9,11.82,11.84,48109.0,10.6243,10.6601,10.5885,10.6064,48109.0
2020-07-20 11:30:00,11.83,11.87,11.82,11.84,35250.0,10.5974,10.6333,10.5885,10.6064,35250.0
2020-07-20 12:00:00,11.84,11.85,11.72,11.75,47643.0,10.6064,10.6153,10.4989,10.5258,47643.0
2020-07-20 12:30:00,11.75,11.76,11.69,11.73,32060.0,10.5258,10.5347,10.472,10.5078,32060.0
2020-07-20 13:00:00,11.72,11.72,11.68,11.71,20943.0,10.4989,10.4989,10.4631,10.4899,20943.0
2020-07-20 13:30:00,11.71,11.86,11.71,11.79,108826.0,10.4899,10.6243,10.4899,10.5616,108826.0
2020-07-20 14:00:00,11.8,11.8,11.69,11.71,43072.0,10.5706,10.5706,10.472,10.4899,43072.0
2020-07-20 14:30:00,11.7,11.72,11.65,11.66,57458.0,10.481,10.4989,10.4362,10.4451,57458.0
2020-07-20 15:00:00,11.65,11.67,11.6,11.62,86783.0,10.4362,10.4541,10.3914,10.4093,86783.0
2020-07-20 15:30:00,11.63,11.66,11.58,11.61,201779.0,10.4183,10.4451,10.3735,10.4004,201779.0
2020-07-21 09:30:00,11.77,12.11,11.75,12.0,135914.0,10.5437,10.8483,10.5258,10.7497,135914.0
2020-07-21 10:00:00,12.03,12.1,11.91,11.92,59614.0,10.7766,10.8393,10.6691,10.6781,59614.0
2020-07-21 10:30:00,11.92,12.07,11.89,12.03,45154.0,10.6781,10.8124,10.6512,10.7766,45154.0
2020-07-21 11:00:00,12.04,12.17,12.03,12.12,64070.0,10.7855,10.902,10.7766,10.8572,64070.0
2020-07-21 11:30:00,12.12,12.17,12.11,12.16,43532.0,10.8572,10.902,10.8483,10.893,43532.0
2020-07-21 12:00:00,12.16,12.17,12.09,12.15,29181.0,10.893,10.902,10.8303,10.8841,29181.0
2020-07-21 12:30:00,12.14,12.16,12.12,12.16,31921.0,10.8751,10.893,10.8572,10.893,31921.0
2020-07-21 13:00:00,12.16,12.17,12.11,12.13,45679.0,10.893,10.902,10.8483,10.8662,45679.0
2020-07-21 13:30:00,12.13,12.16,12.1,12.11,22209.0,10.8662,10.893,10.8393,10.8483,22209.0
2020-07-21 14:00:00,12.11,12.11,11.99,12.07,61906.0,10.8483,10.8483,10.7408,10.8124,61906.0
2020-07-21 14:30:00,12.07,12.09,12.02,12.07,33628.0,10.8124,10.8303,10.7676,10.8124,33628.0
2020-07-21 15:00:00,12.07,12.07,12.02,12.04,56538.0,10.8124,10.8124,10.7676,10.7855,56538.0
2020-07-21 15:30:00,12.04,12.08,11.97,12.06,276774.0,10.7855,10.8214,10.7228,10.8035,276774.0
2020-07-22 09:30:00,12.01,12.09,11.9,11.91,83377.0,10.7587,10.8303,10.6601,10.6691,83377.0
2020-07-22 10:00:00,11.91,11.97,11.87,11.95,48337.0,10.6691,10.7228,10.6333,10.7049,48337.0
2020-07-22 10:30:00,11.96,12.11,11.95,12.09,46823.0,10.7139,10.8483,10.7049,10.8303,46823.0
2020-07-22 11:00:00,12.11,12.11,11.92,11.92,30246.0,10.8483,10.8483,10.6781,10.6781,30246.0
2020-07-22 11:30:00,11.92,11.93,11.88,11.89,72731.0,10.6781,10.687,10.6422,10.6512,72731.0
2020-07-22 12:00:00,11.88,11.92,11.85,11.92,38653.0,10.6422,10.6781,10.6153,10.6781,38653.0
2020-07-22 12:30:00,11.92,11.98,11.92,11.97,17967.0,10.6781,10.7318,10.6781,10.7228,17967.0
2020-07-22 13:00:00,11.96,11.98,11.92,11.98,22844.0,10.7139,10.7318,10.6781,10.7318,22844.0
2020-07-22 13:30:00,11.97,12.03,11.97,12.03,22978.0,10.7228,10.7766,10.7228,10.7766,22978.0
2020-07-22 14:00:00,12.02,12.04,11.99,11.99,24572.0,10.7676,10.7855,10.7408,10.7408,24572.0
2020-07-22 14:30:00,11.99,12.07,11.97,12.04,33298.0,10.7408,10.8124,10.7228,10.7855,33298.0
2020-07-22 15:00:00,12.04,12.06,12.01,12.05,34306.0,10.7855,10.8035,10.7587,10.7945,34306.0
2020-07-22 15:30:00,12.05,12.07,11.95,12.04,258904.0,10.7945,10.8124,10.7049,10.7855,258904.0
2020-07-23 09:30:00,11.97,12.0,11.76,11.9,88148.0,10.7228,10.7497,10.5347,10.6601,88148.0
2020-07-23 10:00:00,11.91,11.93,11.85,11.89,50434.0,10.6691,10.687,10.6153,10.6512,50434.0
2020-07-23 10:30:00,11.89,11.92,11.84,11.85,50755.0,10.6512,10.6781,10.6064,10.6153,50755.0
2020-07-23 11:00:00,11.85,11.92,11.83,11.92,47857.0,10.6153,10.6781,10.5974,10.6781,47857.0
2020-07-23 11:30:00,11.93,12.0,11.93,11.99,46363.0,10.687,10.7497,10.687,10.7408,46363.0
2020-07-23 12:00:00,12.0,12.08,11.99,12.08,44854.0,10.7497,10.8214,10.7408,10.8214,44854.0
2020-07-23 12:30:00,12.08,12.13,12.05,12.07,91266.0,10.8214,10.8662,10.7945,10.8124,91266.0
2020-07-23 13:00:00,12.06,12.08,12.04,12.04,44648.0,10.8035,10.8214,10.7855,10.7855,44648.0
2020-07-23 13:30:00,12.04,12.05,11.9,11.91,72116.0,10.7855,10.7945,10.6601,10.6691,72116.0
2020-07-23 14:00:00,11.91,11.92,11.81,11.85,78396.0,10.6691,10.6781,10.5795,10.6153,78396.0
2020-07-23 14:30:00,11.86,11.96,11.83,11.95,91044.0,10.6243,10.7139,10.5974,10.7049,91044.0
2020-07-23 15:00:00,11.94,11.97,11.87,11.94,132336.0,10.696,10.7228,10.6333,10.696,132336.0
2020-07-23 15:30:00,11.93,11.94,11.85,11.89,248364.0,10.687,10.696,10.6153,10.6512,248364.0
2020-07-24 09:30:00,11.94,11.99,11.84,11.88,93731.0,10.696,10.7408,10.6064,10.6422,93731.0
2020-07-24 10:00:00,11.87,11.98,11.86,11.95,79984.0,10.6333,10.7318,10.6243,10.7049,79984.0
2020-07-24 10:30:00,11.95,11.96,11.86,11.87,58778.0,10.7049,10.7139,10.6243,10.6333,58778.0
2020-07-24 11:00:00,11.87,11.88,11.78,11.79,71119.0,10.6333,10.6422,10.5526,10.5616,71119.0
2020-07-24 11:30:00,11.79,11.83,11.75,11.82,30518.0,10.5616,10.5974,10.5258,10.5885,30518.0
2020-07-24 12:00:00,11.82,11.9,11.82,11.87,36562.0,10.5885,10.6601,10.5885,10.6333,36562.0
2020-07-24 12:30:00,11.87,11.87,11.8,11.83,35906.0,10.6333,10.6333,10.5706,10.5974,35906.0
2020-07-24 13:00:00,11.83,11.83,11.76,11.82,31705.0,10.5974,10.5974,10.5347,10.5885,31705.0
2020-07-24 13:30:00,11.82,11.82,11.75,11.79,48886.0,10.5885,10.5885,10.5258,10.5616,48886.0
2020-07-24 14:00:00,11.79,11.81,11.76,11.8,40239.0,10.5616,10.5795,10.5347,10.5706,40239.0
2020-07-24 14:30:00,11.8,11.84,11.78,11.83,24644.0,10.5706,10.6064,10.5526,10.5974,24644.0
2020-07-24 15:00:00,11.84,11.87,11.8,11.8,42092.0,10.6064,10.6333,10.5706,10.5706,42092.0
2020-07-24 15:30:00,11.8,11.85,11.77,11.77,312799.0,10.5706,10.6153,10.5437,10.5437,312799.0
2020-07-27 09:30:00,11.86,11.98,11.7,11.98,171526.0,10.6243,10.7318,10.481,10.7318,171526.0
2020-07-27 10:00:00,11.97,12.1,11.94,12.08,153792.0,10.7228,10.8393,10.696,10.8214,153792.0
2020-07-27 10:30:00,12.07,12.16,12.01,12.15,213888.0,10.8124,10.893,10.7587,10.8841,213888.0
2020-07-27 11:00:00,12.14,12.19,12.1,12.18,87211.0,10.8751,10.9199,10.8393,10.911,87211.0
2020-07-27 11:30:00,12.17,12.19,12.11,12.14,45637.0,10.902,10.9199,10.8483,10.8751,45637.0
2020-07-27 12:00:00,12.15,12.17,12.04,12.07,53854.0,10.8841,10.902,10.7855,10.8124,53854.0
2020-07-27 12:30:00,12.07,12.11,12.01,12.06,138434.0,10.8124,10.8483,10.7587,10.8035,138434.0
2020-07-27 13:00:00,12.06,12.08,12.03,12.05,36658.0,10.8035,10.8214,10.7766,10.7945,36658.0
2020-07-27 13:30:00,12.05,12.1,12.04,12.04,68485.0,10.7945,10.8393,10.7855,10.7855,68485.0
2020-07-27 14:00:00,12.04,12.05,11.99,12.04,155110.0,10.7855,10.7945,10.7408,10.7855,155110.0
2020-07-27 14:30:00,12.04,12.22,12.03,12.22,140212.0,10.7855,10.9468,10.7766,10.9468,140212.0
2020-07-27 15:00:00,12.21,12.27,12.14,12.26,118208.0,10.9378,10.9916,10.8751,10.9826,118208.0
2020-07-27 15:30:00,12.26,12.31,12.24,12.26,398403.0,10.9826,11.0274,10.9647,10.9826,398403.0
2020-07-28 09:30:00,12.25,12.36,11.97,11.99,165181.0,10.9737,11.0722,10.7228,10.7408,165181.0
2020-07-28 10:00:00,11.99,12.03,11.87,11.89,195155.0,10.7408,10.7766,10.6333,10.6512,195155.0
2020-07-28 10:30:00,11.9,11.97,11.86,11.9,109015.0,10.6601,10.7228,10.6243,10.6601,109015.0
2020-07-28 11:00:00,11.9,11.97,11.86,11.87,58889.0,10.6601,10.7228,10.6243,10.6333,58889.0
2020-07-28 11:30:00,11.87,11.89,11.84,11.89,61857.0,10.6333,10.6512,10.6064,10.6512,61857.0
2020-07-28 12:00:00,11.88,11.91,11.78,11.81,87010.0,10.6422,10.6691,10.5526,10.5795,87010.0
2020-07-28 12:30:00,11.81,11.89,11.8,11.88,58596.0,10.5795,10.6512,10.5706,10.6422,58596.0
2020-07-28 13:00:00,11.88,11.91,11.85,11.88,41219.0,10.6422,10.6691,10.6153,10.6422,41219.0
2020-07-28 13:30:00,11.89,11.9,11.85,11.9,31183.0,10.6512,10.6601,10.6153,10.6601,31183.0
2020-07-28 14:00:00,11.9,11.97,11.9,11.95,64557.0,10.6601,10.7228,10.6601,10.7049,64557.0
2020-07-28 14:30:00,11.95,11.96,11.87,11.88,55005.0,10.7049,10.7139,10.6333,10.6422,55005.0
2020-07-28 15:00:00,11.88,11.92,11.87,11.88,87601.0,10.6422,10.6781,10.6333,10.6422,87601.0
2020-07-28 15:30:00,11.88,11.9,11.84,11.85,222433.0,10.6422,10.6601,10.6064,10.6153,222433.0
2020-07-29 09:30:00,11.96,12.02,11.9,11.97,116943.0,10.7139,10.7676,10.6601,10.7228,116943.0
2020-07-29 10:00:00,11.96,12.03,11.87,11.88,172884.0,10.7139,10.7766,10.6333,10.6422,172884.0
2020-07-29 10:30:00,11.87,11.89,11.79,11.87,71393.0,10.6333,10.6512,10.5616,10.6333,71393.0
2020-07-29 11:00:00,11.87,11.9,11.76,11.84,62526.0,10.6333,10.6601,10.5347,10.6064,62526.0
2020-07-29 11:30:00,11.84,11.87,11.84,11.85,37454.0,10.6064,10.6333,10.6064,10.6153,37454.0
2020-07-29 12:00:00,11.85,11.96,11.85,11.92,80519.0,10.6153,10.7139,10.6153,10.6781,80519.0
2020-07-29 12:30:00,11.92,11.95,11.77,11.79,106069.0,10.6781,10.7049,10.5437,10.5616,106069.0
2020-07-29 13:00:00,11.79,11.86,11.78,11.84,62274.0,10.5616,10.6243,10.5526,10.6064,62274.0
2020-07-29 13:30:00,11.84,11.88,11.81,11.87,66879.0,10.6064,10.6422,10.5795,10.6333,66879.0
2020-07-29 14:00:00,11.87,11.93,11.85,11.91,58748.0,10.6333,10.687,10.6153,10.6691,58748.0
2020-07-29 14:30:00,11.9,11.94,11.9,11.9,54965.0,10.6601,10.696,10.6601,10.6601,54965.0
2020-07-29 15:00:00,11.91,11.94,11.87,11.93,74287.0,10.6691,10.696,10.6333,10.687,74287.0
2020-07-29 15:30:00,11.93,11.98,11.91,11.96,185854.0,10.687,10.7318,10.6691,10.7139,185854.0
2020-07-30 09:30:00,11.75,11.77,11.29,11.33,265199.0,10.5258,10.5437,10.1137,10.1495,265199.0
2020-07-30 10:00:00,11.33,11.35,11.27,11.28,148721.0,10.1495,10.1674,10.0958,10.1047,148721.0
2020-07-30 10:30:00,11.29,11.4,11.23,11.29,130614.0,10.1137,10.2122,10.0599,10.1137,130614.0
2020-07-30 11:00:00,11.29,11.43,11.29,11.38,103980.0,10.1137,10.2391,10.1137,10.1943,103980.0
2020-07-30 11:30:00,11.37,11.4,11.33,11.4,55528.0,10.1854,10.2122,10.1495,10.2122,55528.0
2020-07-30 12:00:00,11.4,11.48,11.37,11.46,110952.0,10.2122,10.2839,10.1854,10.266,110952.0
2020-07-30 12:30:00,11.46,11.51,11.44,11.51,49574.0,10.266,10.3108,10.2481,10.3108,49574.0
2020-07-30 13:00:00,11.51,11.54,11.48,11.49,71488.0,10.3108,10.3376,10.2839,10.2929,71488.0
2020-07-30 13:30:00,11.48,11.49,11.45,11.46,43125.0,10.2839,10.2929,10.257,10.266,43125.0
2020-07-30 14:00:00,11.46,11.52,11.44,11.47,60771.0,10.266,10.3197,10.2481,10.2749,60771.0
2020-07-30 14:30:00,11.47,11.51,11.46,11.51,58606.0,10.2749,10.3108,10.266,10.3108,58606.0
2020-07-30 15:00:00,11.51,11.54,11.46,11.48,81666.0,10.3108,10.3376,10.266,10.2839,81666.0
2020-07-30 15:30:00,11.48,11.51,11.43,11.44,219116.0,10.2839,10.3108,10.2391,10.2481,219116.0
2020-07-31 09:30:00,11.41,11.43,11.17,11.43,133768.0,10.2212,10.2391,10.0062,10.2391,133768.0
2020-07-31 10:00:00,11.43,11.49,11.25,11.29,134000.0,10.2391,10.2929,10.0779,10.1137,134000.0
2020-07-31 10:30:00,11.29,11.29,11.18,11.22,87380.0,10.1137,10.1137,10.0152,10.051,87380.0
2020-07-31 11:00:00,11.22,11.25,11.14,11.21,60728.0,10.051,10.0779,9.9793,10.042,60728.0
2020-07-31 11:30:00,11.21,11.22,11.15,11.16,58467.0,10.042,10.051,9.9883,9.9972,58467.0
2020-07-31 12:00:00,11.16,11.17,11.11,11.15,62784.0,9.9972,10.0062,9.9524,9.9883,62784.0
2020-07-31 12:30:00,11.15,11.24,11.14,11.19,99691.0,9.9883,10.0689,9.9793,10.0241,99691.0
2020-07-31 13:00:00,11.18,11.2,11.16,11.16,28552.0,10.0152,10.0331,9.9972,9.9972,28552.0
2020-07-31 13:30:00,11.17,11.21,11.16,11.18,46880.0,10.0062,10.042,9.9972,10.0152,46880.0
2020-07-31 14:00:00,11.17,11.19,11.11,11.13,35876.0,10.0062,10.0241,9.9524,9.9704,35876.0
2020-07-31 14:30:00,11.14,11.19,11.08,11.18,134615.0,9.9793,10.0241,9.9256,10.0152,134615.0
2020-07-31 15:00:00,11.18,11.21,11.12,11.2,102777.0,10.0152,10.042,9.9614,10.0331,102777.0
2020-07-31 15:30:00,11.21,11.24,11.15,11.24,381339.0,10.042,10.0689,9.9883,10.0689,381339.0
2020-08-03 09:30:00,11.34,11.42,11.26,11.28,92492.0,10.1585,10.2301,10.0868,10.1047,92492.0
2020-08-03 10:00:00,11.28,11.46,11.28,11.39,53168.0,10.1047,10.266,10.1047,10.2033,53168.0
2020-08-03 10:30:00,11.39,11.43,11.36,11.39,58800.0,10.2033,10.2391,10.1764,10.2033,58800.0
2020-08-03 11:00:00,11.39,11.39,11.31,11.37,60084.0,10.2033,10.2033,10.1316,10.1854,60084.0
2020-08-03 11:30:00,11.37,11.5,11.36,11.47,63437.0,10.1854,10.3018,10.1764,10.2749,63437.0
2020-08-03 12:00:00,11.47,11.47,11.41,11.44,54812.0,10.2749,10.2749,10.2212,10.2481,54812.0
2020-08-03 12:30:00,11.43,11.45,11.4,11.41,35332.0,10.2391,10.257,10.2122,10.2212,35332.0
2020-08-03 13:00:00,11.4,11.45,11.39,11.45,45265.0,10.2122,10.257,10.2033,10.257,45265.0
2020-08-03 13:30:00,11.44,11.49,11.43,11.45,37707.0,10.2481,10.2929,10.2391,10.257,37707.0
2020-08-03 14:00:00,11.45,11.46,11.38,11.4,57897.0,10.257,10.266,10.1943,10.2122,57897.0
2020-08-03 14:30:00,11.4,11.42,11.38,11.42,39648.0,10.2122,10.2301,10.1943,10.2301,39648.0
2020-08-03 15:00:00,11.42,11.42,11.36,11.39,71327.0,10.2301,10.2301,10.1764,10.2033,71327.0
2020-08-03 15:30:00,11.4,11.43,11.34,11.37,219647.0,10.2122,10.2391,10.1585,10.1854,219647.0
2020-08-04 09:30:00,11.36,11.38,11.2,11.21,125809.0,10.1764,10.1943,10.0331,10.042,125809.0
2020-08-04 10:00:00,11.21,11.31,11.19,11.24,91727.0,10.042,10.1316,10.0241,10.0689,91727.0
2020-08-04 10:30:00,11.24,11.32,11.19,11.31,68812.0,10.0689,10.1406,10.0241,10.1316,68812.0
2020-08-04 11:00:00,11.33,11.46,11.3,11.45,111597.0,10.1495,10.266,10.1227,10.257,111597.0
2020-08-04 11:30:00,11.44,11.49,11.43,11.46,61013.0,10.2481,10.2929,10.2391,10.266,61013.0
2020-08-04 12:00:00,11.46,11.46,11.43,11.44,68519.0,10.266,10.266,10.2391,10.2481,68519.0
2020-08-04 12:30:00,11.45,11.46,11.43,11.44,46142.0,10.257,10.266,10.2391,10.2481,46142.0
2020-08-04 13:00:00,11.45,11.47,11.42,11.45,50774.0,10.257,10.2749,10.2301,10.257,50774.0
2020-08-04 13:30:00,11.45,11.51,11.42,11.49,60011.0,10.257,10.3108,10.2301,10.2929,60011.0
2020-08-04 14:00:00,11.5,11.53,11.47,11.5,64693.0,10.3018,10.3287,10.2749,10.3018,64693.0
2020-08-04 14:30:00,11.5,11.5,11.47,11.48,29892.0,10.3018,10.3018,10.2749,10.2839,29892.0
2020-08-04 15:00:00,11.48,11.57,11.45,11.55,77756.0,10.2839,10.3645,10.257,10.3466,77756.0
2020-08-04 15:30:00,11.55,11.56,11.43,11.46,221645.0,10.3466,10.3556,10.2391,10.266,221645.0
2020-08-05 09:30:00,11.73,11.98,11.7,11.95,560649.0,10.5078,10.7318,10.481,10.7049,560649.0
2020-08-05 10:00:00,11.94,11.99,11.81,11.88,158872.0,10.696,10.7408,10.5795,10.6422,158872.0
2020-08-05 10:30:00,11.88,12.1,11.77,12.03,169054.0,10.6422,10.8393,10.5437,10.7766,169054.0
2020-08-05 11:00:00,12.03,12.19,12.01,12.16,132670.0,10.7766,10.9199,10.7587,10.893,132670.0
2020-08-05 11:30:00,12.16,12.16,12.04,12.07,61816.0,10.893,10.893,10.7855,10.8124,61816.0
2020-08-05 12:00:00,12.07,12.14,11.92,11.93,114996.0,10.8124,10.8751,10.6781,10.687,114996.0
2020-08-05 12:30:00,11.93,11.93,11.83,11.92,150288.0,10.687,10.687,10.5974,10.6781,150288.0
2020-08-05 13:00:00,11.91,12.0,11.89,11.96,98430.0,10.6691,10.7497,10.6512,10.7139,98430.0
2020-08-05 13:30:00,11.96,12.0,11.94,12.0,48430.0,10.7139,10.7497,10.696,10.7497,48430.0
2020-08-05 14:00:00,11.99,12.12,11.98,12.08,101986.0,10.7408,10.8572,10.7318,10.8214,101986.0
2020-08-05 14:30:00,12.09,12.2,12.07,12.15,136863.0,10.8303,10.9289,10.8124,10.8841,136863.0
2020-08-05 15:00:00,12.15,12.25,12.13,12.25,166656.0,10.8841,10.9737,10.8662,10.9737,166656.0
2020-08-05 15:30:00,12.25,12.28,12.03,12.13,533780.0,10.9737,11.0005,10.7766,10.8662,533780.0
2020-08-06 09:30:00,11.27,11.36,10.71,11.16,720003.0,10.0958,10.1764,9.5941,9.9972,720003.0
2020-08-06 10:00:00,11.16,11.52,11.12,11.51,395384.0,9.9972,10.3197,9.9614,10.3108,395384.0
2020-08-06 10:30:00,11.51,11.54,11.26,11.32,240010.0,10.3108,10.3376,10.0868,10.1406,240010.0
2020-08-06 11:00:00,11.32,11.34,11.16,11.33,289424.0,10.1406,10.1585,9.9972,10.1495,289424.0
2020-08-06 11:30:00,11.33,11.47,11.26,11.31,177528.0,10.1495,10.2749,10.0868,10.1316,177528.0
2020-08-06 12:00:00,11.29,11.33,11.14,11.18,124421.0,10.1137,10.1495,9.9793,10.0152,124421.0
2020-08-06 12:30:00,11.18,11.24,11.17,11.22,126885.0,10.0152,10.0689,10.0062,10.051,126885.0
2020-08-06 13:00:00,11.22,11.33,11.22,11.28,127497.0,10.051,10.1495,10.051,10.1047,127497.0
2020-08-06 13:30:00,11.27,11.28,11.12,11.23,162033.0,10.0958,10.1047,9.9614,10.0599,162033.0
2020-08-06 14:00:00,11.24,11.32,11.23,11.26,146910.0,10.0689,10.1406,10.0599,10.0868,146910.0
2020-08-06 14:30:00,11.26,11.37,11.22,11.37,169518.0,10.0868,10.1854,10.051,10.1854,169518.0
2020-08-06 15:00:00,11.38,11.39,11.3,11.34,197722.0,10.1943,10.2033,10.1227,10.1585,197722.0
2020-08-06 15:30:00,11.34,11.4,11.3,11.34,553541.0,10.1585,10.2122,10.1227,10.1585,553541.0
2020-08-07 09:30:00,11.02,11.05,10.81,10.87,427493.0,10.0513,10.0787,9.8598,9.9145,427493.0
2020-08-07 10:00:00,10.88,10.94,10.75,10.79,174611.0,9.9236,9.9783,9.805,9.8415,174611.0
2020-08-07 10:30:00,10.8,10.8,10.65,10.69,155264.0,9.8506,9.8506,9.7138,9.7503,155264.0
2020-08-07 11:00:00,10.68,10.74,10.62,10.64,271933.0,9.7412,9.7959,9.6865,9.7047,271933.0
2020-08-07 11:30:00,10.64,10.73,10.62,10.72,145600.0,9.7047,9.7868,9.6865,9.7777,145600.0
2020-08-07 12:00:00,10.72,10.89,10.72,10.84,132251.0,9.7777,9.9327,9.7777,9.8871,132251.0
2020-08-07 12:30:00,10.84,10.95,10.83,10.93,141968.0,9.8871,9.9875,9.878,9.9692,141968.0
2020-08-07 13:00:00,10.93,10.93,10.87,10.9,106417.0,9.9692,9.9692,9.9145,9.9419,106417.0
2020-08-07 13:30:00,10.89,10.94,10.86,10.94,116255.0,9.9327,9.9783,9.9054,9.9783,116255.0
2020-08-07 14:00:00,10.94,10.99,10.87,10.99,75257.0,9.9783,10.0239,9.9145,10.0239,75257.0
2020-08-07 14:30:00,10.99,11.0,10.93,11.0,100980.0,10.0239,10.0331,9.9692,10.0331,100980.0
2020-08-07 15:00:00,10.99,11.02,10.94,10.97,99144.0,10.0239,10.0513,9.9783,10.0057,99144.0
2020-08-07 15:30:00,10.97,11.02,10.95,11.0,396410.0,10.0057,10.0513,9.9875,10.0331,396410.0
2020-08-10 09:30:00,10.83,11.09,10.79,10.94,311790.0,9.878,10.1152,9.8415,9.9783,311790.0
2020-08-10 10:00:00,10.94,11.14,10.89,11.12,193285.0,9.9783,10.1608,9.9327,10.1425,193285.0
2020-08-10 10:30:00,11.12,11.12,11.04,11.05,92844.0,10.1425,10.1425,10.0696,10.0787,92844.0
2020-08-10 11:00:00,11.05,11.14,11.05,11.1,139401.0,10.0787,10.1608,10.0787,10.1243,139401.0
2020-08-10 11:30:00,11.1,11.27,11.07,11.25,154793.0,10.1243,10.2793,10.0969,10.2611,154793.0
2020-08-10 12:00:00,11.25,11.31,11.23,11.25,114578.0,10.2611,10.3158,10.2429,10.2611,114578.0
2020-08-10 12:30:00,11.25,11.27,11.23,11.26,68545.0,10.2611,10.2793,10.2429,10.2702,68545.0
2020-08-10 13:00:00,11.27,11.29,11.21,11.26,123084.0,10.2793,10.2976,10.2246,10.2702,123084.0
2020-08-10 13:30:00,11.26,11.34,11.25,11.32,163178.0,10.2702,10.3432,10.2611,10.3249,163178.0
2020-08-10 14:00:00,11.33,11.4,11.31,11.37,97047.0,10.3341,10.3979,10.3158,10.3705,97047.0
2020-08-10 14:30:00,11.37,11.39,11.31,11.31,103096.0,10.3705,10.3888,10.3158,10.3158,103096.0
2020-08-10 15:00:00,11.32,11.34,11.26,11.29,214123.0,10.3249,10.3432,10.2702,10.2976,214123.0
2020-08-10 15:30:00,11.29,11.34,11.28,11.3,486276.0,10.2976,10.3432,10.2885,10.3067,486276.0
2020-08-11 09:30:00,11.54,11.71,11.54,11.58,752107.0,10.5256,10.6807,10.5256,10.5621,752107.0
2020-08-11 10:00:00,11.58,11.6,11.42,11.49,178063.0,10.5621,10.5803,10.4162,10.48,178063.0
2020-08-11 10:30:00,11.48,11.48,11.31,11.42,170218.0,10.4709,10.4709,10.3158,10.4162,170218.0
2020-08-11 11:00:00,11.43,11.47,11.36,11.38,322077.0,10.4253,10.4618,10.3614,10.3797,322077.0
2020-08-11 11:30:00,11.38,11.41,11.34,11.35,106036.0,10.3797,10.407,10.3432,10.3523,106036.0
2020-08-11 12:00:00,11.35,11.36,11.32,11.36,53410.0,10.3523,10.3614,10.3249,10.3614,53410.0
2020-08-11 12:30:00,11.35,11.39,11.29,11.3,69886.0,10.3523,10.3888,10.2976,10.3067,69886.0
2020-08-11 13:00:00,11.3,11.31,11.23,11.28,98083.0,10.3067,10.3158,10.2429,10.2885,98083.0
2020-08-11 13:30:00,11.28,11.36,11.27,11.31,68893.0,10.2885,10.3614,10.2793,10.3158,68893.0
2020-08-11 14:00:00,11.31,11.34,11.25,11.33,112563.0,10.3158,10.3432,10.2611,10.3341,112563.0
2020-08-11 14:30:00,11.33,11.33,11.24,11.28,188453.0,10.3341,10.3341,10.252,10.2885,188453.0
2020-08-11 15:00:00,11.29,11.29,11.15,11.24,153731.0,10.2976,10.2976,10.1699,10.252,153731.0
2020-08-11 15:30:00,11.24,11.25,11.16,11.18,325703.0,10.252,10.2611,10.179,10.1972,325703.0
2020-08-12 09:30:00,11.4,11.51,11.11,11.18,305661.0,10.3979,10.4982,10.1334,10.1972,305661.0
2020-08-12 10:00:00,11.18,11.43,11.15,11.41,161500.0,10.1972,10.4253,10.1699,10.407,161500.0
2020-08-12 10:30:00,11.42,11.42,11.34,11.39,92747.0,10.4162,10.4162,10.3432,10.3888,92747.0
2020-08-12 11:00:00,11.38,11.5,11.25,11.48,881106.0,10.3797,10.4891,10.2611,10.4709,881106.0
2020-08-12 11:30:00,11.48,11.48,11.29,11.31,83162.0,10.4709,10.4709,10.2976,10.3158,83162.0
2020-08-12 12:00:00,11.32,11.39,11.3,11.37,65733.0,10.3249,10.3888,10.3067,10.3705,65733.0
2020-08-12 12:30:00,11.37,11.43,11.35,11.37,63215.0,10.3705,10.4253,10.3523,10.3705,63215.0
2020-08-12 13:00:00,11.38,11.38,11.26,11.35,51568.0,10.3797,10.3797,10.2702,10.3523,51568.0
2020-08-12 13:30:00,11.35,11.44,11.34,11.44,71455.0,10.3523,10.4344,10.3432,10.4344,71455.0
2020-08-12 14:00:00,11.43,11.47,11.42,11.46,48387.0,10.4253,10.4618,10.4162,10.4526,48387.0
2020-08-12 14:30:00,11.46,11.52,11.44,11.52,53156.0,10.4526,10.5074,10.4344,10.5074,53156.0
2020-08-12 15:00:00,11.52,11.53,11.46,11.5,66225.0,10.5074,10.5165,10.4526,10.4891,66225.0
2020-08-12 15:30:00,11.5,11.64,11.46,11.54,679714.0,10.4891,10.6168,10.4526,10.5256,679714.0
2020-08-13 09:30:00,11.58,11.69,11.44,11.6,163358.0,10.5621,10.6624,10.4344,10.5803,163358.0
2020-08-13 10:00:00,11.6,11.69,11.46,11.47,70271.0,10.5803,10.6624,10.4526,10.4618,70271.0
2020-08-13 10:30:00,11.47,11.52,11.41,11.51,76594.0,10.4618,10.5074,10.407,10.4982,76594.0
2020-08-13 11:00:00,11.52,11.53,11.43,11.48,75158.0,10.5074,10.5165,10.4253,10.4709,75158.0
2020-08-13 11:30:00,11.48,11.49,11.4,11.43,104153.0,10.4709,10.48,10.3979,10.4253,104153.0
2020-08-13 12:00:00,11.43,11.44,11.29,11.32,211797.0,10.4253,10.4344,10.2976,10.3249,211797.0
2020-08-13 12:30:00,11.33,11.4,11.33,11.38,65509.0,10.3341,10.3979,10.3341,10.3797,65509.0
2020-08-13 13:00:00,11.39,11.41,11.33,11.36,49873.0,10.3888,10.407,10.3341,10.3614,49873.0
2020-08-13 13:30:00,11.37,11.37,11.27,11.29,74105.0,10.3705,10.3705,10.2793,10.2976,74105.0
2020-08-13 14:00:00,11.29,11.43,11.27,11.38,118802.0,10.2976,10.4253,10.2793,10.3797,118802.0
2020-08-13 14:30:00,11.38,11.39,11.27,11.31,80383.0,10.3797,10.3888,10.2793,10.3158,80383.0
2020-08-13 15:00:00,11.32,11.41,11.31,11.38,116999.0,10.3249,10.407,10.3158,10.3797,116999.0
2020-08-13 15:30:00,11.38,11.41,11.29,11.33,300672.0,10.3797,10.407,10.2976,10.3341,300672.0
2020-08-14 09:30:00,11.37,11.6,11.29,11.45,320456.0,10.3705,10.5803,10.2976,10.4435,320456.0
2020-08-14 10:00:00,11.45,11.51,11.4,11.47,193789.0,10.4435,10.4982,10.3979,10.4618,193789.0
2020-08-14 10:30:00,11.47,11.52,11.37,11.45,150917.0,10.4618,10.5074,10.3705,10.4435,150917.0
2020-08-14 11:00:00,11.45,11.49,11.39,11.46,86033.0,10.4435,10.48,10.3888,10.4526,86033.0
2020-08-14 11:30:00,11.46,11.48,11.36,11.36,195473.0,10.4526,10.4709,10.3614,10.3614,195473.0
2020-08-14 12:00:00,11.37,11.46,11.35,11.44,212528.0,10.3705,10.4526,10.3523,10.4344,212528.0
2020-08-14 12:30:00,11.44,11.45,11.4,11.43,70772.0,10.4344,10.4435,10.3979,10.4253,70772.0
2020-08-14 13:00:00,11.43,11.51,11.4,11.51,107150.0,10.4253,10.4982,10.3979,10.4982,107150.0
2020-08-14 13:30:00,11.51,11.58,11.49,11.57,64371.0,10.4982,10.5621,10.48,10.553,64371.0
2020-08-14 14:00:00,11.56,11.58,11.53,11.55,102063.0,10.5438,10.5621,10.5165,10.5347,102063.0
2020-08-14 14:30:00,11.55,11.57,11.47,11.48,53827.0,10.5347,10.553,10.4618,10.4709,53827.0
2020-08-14 15:00:00,11.48,11.49,11.43,11.49,87364.0,10.4709,10.48,10.4253,10.48,87364.0
2020-08-14 15:30:00,11.49,11.49,11.4,11.48,311958.0,10.48,10.48,10.3979,10.4709,311958.0
2020-08-17 09:30:00,11.44,11.5,11.23,11.23,161263.0,10.4344,10.4891,10.2429,10.2429,161263.0
2020-08-17 10:00:00,11.22,11.25,11.07,11.08,131575.0,10.2337,10.2611,10.0969,10.106,131575.0
2020-08-17 10:30:00,11.08,11.13,11.03,11.08,116136.0,10.106,10.1516,10.0604,10.106,116136.0
2020-08-17 11:00:00,11.09,11.1,10.99,11.01,135829.0,10.1152,10.1243,10.0239,10.0422,135829.0
2020-08-17 11:30:00,11.01,11.08,10.92,10.93,205860.0,10.0422,10.106,9.9601,9.9692,205860.0
2020-08-17 12:00:00,10.93,10.97,10.89,10.9,156787.0,9.9692,10.0057,9.9327,9.9419,156787.0
2020-08-17 12:30:00,10.91,10.94,10.88,10.89,143071.0,9.951,9.9783,9.9236,9.9327,143071.0
2020-08-17 13:00:00,10.9,10.94,10.84,10.9,126605.0,9.9419,9.9783,9.8871,9.9419,126605.0
2020-08-17 13:30:00,10.91,10.91,10.8,10.82,139465.0,9.951,9.951,9.8506,9.8689,139465.0
2020-08-17 14:00:00,10.83,10.83,10.72,10.72,231087.0,9.878,9.878,9.7777,9.7777,231087.0
2020-08-17 14:30:00,10.73,10.79,10.69,10.77,211935.0,9.7868,9.8415,9.7503,9.8233,211935.0
2020-08-17 15:00:00,10.77,10.77,10.72,10.76,169040.0,9.8233,9.8233,9.7777,9.8142,169040.0
2020-08-17 15:30:00,10.76,10.93,10.75,10.86,764921.0,9.8142,9.9692,9.805,9.9054,764921.0
2020-08-18 09:30:00,11.16,11.33,10.89,11.24,765861.0,10.179,10.3341,9.9327,10.252,765861.0
2020-08-18 10:00:00,11.23,11.25,11.04,11.05,539914.0,10.2429,10.2611,10.0696,10.0787,539914.0
2020-08-18 10:30:00,11.06,11.06,10.92,11.04,209890.0,10.0878,10.0878,9.9601,10.0696,209890.0
2020-08-18 11:00:00,11.04,11.1,10.99,11.07,130831.0,10.0696,10.1243,10.0239,10.0969,130831.0
2020-08-18 11:30:00,11.08,11.09,10.99,11.01,84143.0,10.106,10.1152,10.0239,10.0422,84143.0
2020-08-18 12:00:00,11.02,11.02,10.89,10.99,93584.0,10.0513,10.0513,9.9327,10.0239,93584.0
2020-08-18 12:30:00,10.98,10.98,10.91,10.96,49636.0,10.0148,10.0148,9.951,9.9966,49636.0
2020-08-18 13:00:00,10.96,10.96,10.85,10.87,77152.0,9.9966,9.9966,9.8963,9.9145,77152.0
2020-08-18 13:30:00,10.87,10.97,10.86,10.95,86681.0,9.9145,10.0057,9.9054,9.9875,86681.0
2020-08-18 14:00:00,10.95,10.96,10.87,10.88,61155.0,9.9875,9.9966,9.9145,9.9236,61155.0
2020-08-18 14:30:00,10.88,10.96,10.88,10.92,57415.0,9.9236,9.9966,9.9236,9.9601,57415.0
2020-08-18 15:00:00,10.93,10.94,10.83,10.83,118707.0,9.9692,9.9783,9.878,9.878,118707.0
2020-08-18 15:30:00,10.83,10.86,10.79,10.84,335711.0,9.878,9.9054,9.8415,9.8871,335711.0
2020-08-19 09:30:00,10.75,10.76,10.43,10.61,537543.0,9.805,9.8142,9.5132,9.6774,537543.0
2020-08-19 10:00:00,10.62,10.68,10.53,10.6,286842.0,9.6865,9.7412,9.6044,9.6682,286842.0
2020-08-19 10:30:00,10.6,10.68,10.57,10.67,210326.0,9.6682,9.7412,9.6409,9.7321,210326.0
2020-08-19 11:00:00,10.67,10.71,10.53,10.57,276891.0,9.7321,9.7686,9.6044,9.6409,276891.0
2020-08-19 11:30:00,10.57,10.64,10.52,10.55,253675.0,9.6409,9.7047,9.5953,9.6226,253675.0
2020-08-19 12:00:00,10.54,10.55,10.41,10.45,191334.0,9.6135,9.6226,9.4949,9.5314,191334.0
2020-08-19 12:30:00,10.44,10.44,10.32,10.35,300581.0,9.5223,9.5223,9.4128,9.4402,300581.0
2020-08-19 13:00:00,10.35,10.36,10.29,10.32,202891.0,9.4402,9.4493,9.3855,9.4128,202891.0
2020-08-19 13:30:00,10.31,10.32,10.24,10.24,235355.0,9.4037,9.4128,9.3399,9.3399,235355.0
2020-08-19 14:00:00,10.23,10.31,10.2,10.28,273143.0,9.3308,9.4037,9.3034,9.3764,273143.0
2020-08-19 14:30:00,10.28,10.28,10.17,10.2,264462.0,9.3764,9.3764,9.276,9.3034,264462.0
2020-08-19 15:00:00,10.2,10.26,10.14,10.24,287572.0,9.3034,9.3581,9.2487,9.3399,287572.0
2020-08-19 15:30:00,10.24,10.24,10.06,10.09,880215.0,9.3399,9.3399,9.1757,9.2031,880215.0
2020-08-20 09:30:00,10.0,10.24,9.92,10.0,569943.0,9.121,9.3399,9.048,9.121,569943.0
2020-08-20 10:00:00,10.01,10.03,9.96,9.99,130471.0,9.1301,9.1483,9.0845,9.1119,130471.0
2020-08-20 10:30:00,9.99,10.02,9.91,9.93,166632.0,9.1119,9.1392,9.0389,9.0571,166632.0
2020-08-20 11:00:00,9.92,10.0,9.9,9.92,114376.0,9.048,9.121,9.0298,9.048,114376.0
2020-08-20 11:30:00,9.92,9.98,9.91,9.94,85254.0,9.048,9.1027,9.0389,9.0662,85254.0
2020-08-20 12:00:00,9.94,9.96,9.9,9.92,96143.0,9.0662,9.0845,9.0298,9.048,96143.0
2020-08-20 12:30:00,9.92,10.04,9.91,10.03,108764.0,9.048,9.1575,9.0389,9.1483,108764.0
2020-08-20 13:00:00,10.04,10.08,10.04,10.07,52263.0,9.1575,9.1939,9.1575,9.1848,52263.0
2020-08-20 13:30:00,10.07,10.13,10.07,10.08,48095.0,9.1848,9.2395,9.1848,9.1939,48095.0
2020-08-20 14:00:00,10.09,10.17,10.08,10.16,64187.0,9.2031,9.276,9.1939,9.2669,64187.0
2020-08-20 14:30:00,10.16,10.21,10.15,10.19,79986.0,9.2669,9.3125,9.2578,9.2943,79986.0
2020-08-20 15:00:00,10.19,10.22,10.12,10.16,154893.0,9.2943,9.3216,9.2304,9.2669,154893.0
2020-08-20 15:30:00,10.16,10.17,10.1,10.13,303017.0,9.2669,9.276,9.2122,9.2395,303017.0
2020-08-21 09:30:00,10.05,10.14,9.83,9.9,283578.0,9.1666,9.2487,8.9659,9.0298,283578.0
2020-08-21 10:00:00,9.9,9.92,9.8,9.82,302219.0,9.0298,9.048,8.9386,8.9568,302219.0
2020-08-21 10:30:00,9.83,9.91,9.78,9.88,159693.0,8.9659,9.0389,8.9203,9.0115,159693.0
2020-08-21 11:00:00,9.87,9.94,9.85,9.85,150248.0,9.0024,9.0662,8.9842,8.9842,150248.0
2020-08-21 11:30:00,9.85,9.87,9.82,9.85,83549.0,8.9842,9.0024,8.9568,8.9842,83549.0
2020-08-21 12:00:00,9.86,9.89,9.85,9.86,91101.0,8.9933,9.0206,8.9842,8.9933,91101.0
2020-08-21 12:30:00,9.86,9.89,9.8,9.82,109948.0,8.9933,9.0206,8.9386,8.9568,109948.0
2020-08-21 13:00:00,9.82,9.84,9.79,9.79,81999.0,8.9568,8.975,8.9294,8.9294,81999.0
2020-08-21 13:30:00,9.79,9.81,9.78,9.79,114639.0,8.9294,8.9477,8.9203,8.9294,114639.0
2020-08-21 14:00:00,9.79,9.8,9.76,9.78,117739.0,8.9294,8.9386,8.9021,8.9203,117739.0
2020-08-21 14:30:00,9.77,9.79,9.72,9.77,233369.0,8.9112,8.9294,8.8656,8.9112,233369.0
2020-08-21 15:00:00,9.77,9.78,9.72,9.73,216949.0,8.9112,8.9203,8.8656,8.8747,216949.0
2020-08-21 15:30:00,9.73,9.79,9.67,9.79,765998.0,8.8747,8.9294,8.82,8.9294,765998.0
2020-08-24 09:30:00,9.84,10.03,9.81,9.96,595268.0,8.975,9.1483,8.9477,9.0845,595268.0
2020-08-24 10:00:00,9.97,10.23,9.97,10.2,246064.0,9.0936,9.3308,9.0936,9.3034,246064.0
2020-08-24 10:30:00,10.19,10.44,10.18,10.32,598300.0,9.2943,9.5223,9.2851,9.4128,598300.0
2020-08-24 11:00:00,10.33,10.53,10.27,10.5,256914.0,9.422,9.6044,9.3672,9.577,256914.0
2020-08-24 11:30:00,10.49,10.57,10.42,10.56,199530.0,9.5679,9.6409,9.5041,9.6317,199530.0
2020-08-24 12:00:00,10.55,10.64,10.53,10.63,234378.0,9.6226,9.7047,9.6044,9.6956,234378.0
2020-08-24 12:30:00,10.63,10.68,10.57,10.62,110027.0,9.6956,9.7412,9.6409,9.6865,110027.0
2020-08-24 13:00:00,10.62,10.69,10.55,10.68,171485.0,9.6865,9.7503,9.6226,9.7412,171485.0
2020-08-24 13:30:00,10.68,10.75,10.68,10.7,142637.0,9.7412,9.805,9.7412,9.7594,142637.0
2020-08-24 14:00:00,10.7,10.75,10.65,10.67,121628.0,9.7594,9.805,9.7138,9.7321,121628.0
2020-08-24 14:30:00,10.67,10.78,10.67,10.73,130462.0,9.7321,9.8324,9.7321,9.7868,130462.0
2020-08-24 15:00:00,10.74,10.76,10.68,10.75,119628.0,9.7959,9.8142,9.7412,9.805,119628.0
2020-08-24 15:30:00,10.74,10.82,10.74,10.82,423227.0,9.7959,9.8689,9.7959,9.8689,423227.0
2020-08-25 09:30:00,10.85,11.0,10.73,11.0,286795.0,9.8963,10.0331,9.7868,10.0331,286795.0
2020-08-25 10:00:00,10.99,11.0,10.83,10.92,142510.0,10.0239,10.0331,9.878,9.9601,142510.0
2020-08-25 10:30:00,10.9,10.91,10.84,10.85,155200.0,9.9419,9.951,9.8871,9.8963,155200.0
2020-08-25 11:00:00,10.84,10.86,10.76,10.83,102862.0,9.8871,9.9054,9.8142,9.878,102862.0
2020-08-25 11:30:00,10.82,10.84,10.72,10.74,239625.0,9.8689,9.8871,9.7777,9.7959,239625.0
2020-08-25 12:00:00,10.74,10.76,10.72,10.74,92795.0,9.7959,9.8142,9.7777,9.7959,92795.0
2020-08-25 12:30:00,10.74,10.75,10.67,10.75,81872.0,9.7959,9.805,9.7321,9.805,81872.0
2020-08-25 13:00:00,10.75,10.76,10.71,10.76,64018.0,9.805,9.8142,9.7686,9.8142,64018.0
2020-08-25 13:30:00,10.76,10.8,10.75,10.79,67554.0,9.8142,9.8506,9.805,9.8415,67554.0
2020-08-25 14:00:00,10.79,10.8,10.74,10.79,100926.0,9.8415,9.8506,9.7959,9.8415,100926.0
2020-08-25 14:30:00,10.79,10.9,10.79,10.89,161843.0,9.8415,9.9419,9.8415,9.9327,161843.0
2020-08-25 15:00:00,10.9,10.96,10.89,10.96,129725.0,9.9419,9.9966,9.9327,9.9966,129725.0
2020-08-25 15:30:00,10.95,11.02,10.91,11.0,579594.0,9.9875,10.0513,9.951,10.0331,579594.0
2020-08-26 09:30:00,11.05,11.55,11.04,11.48,880689.0,10.0787,10.5347,10.0696,10.4709,880689.0
2020-08-26 10:00:00,11.49,11.64,11.45,11.54,366107.0,10.48,10.6168,10.4435,10.5256,366107.0
2020-08-26 10:30:00,11.53,11.59,11.41,11.48,390887.0,10.5165,10.5712,10.407,10.4709,390887.0
2020-08-26 11:00:00,11.48,11.52,11.32,11.36,216693.0,10.4709,10.5074,10.3249,10.3614,216693.0
2020-08-26 11:30:00,11.36,11.4,11.24,11.35,223962.0,10.3614,10.3979,10.252,10.3523,223962.0
2020-08-26 12:00:00,11.34,11.39,11.31,11.38,109058.0,10.3432,10.3888,10.3158,10.3797,109058.0
2020-08-26 12:30:00,11.37,11.47,11.36,11.43,81773.0,10.3705,10.4618,10.3614,10.4253,81773.0
2020-08-26 13:00:00,11.43,11.5,11.42,11.44,147916.0,10.4253,10.4891,10.4162,10.4344,147916.0
2020-08-26 13:30:00,11.44,11.47,11.42,11.43,79675.0,10.4344,10.4618,10.4162,10.4253,79675.0
2020-08-26 14:00:00,11.43,11.43,11.4,11.41,82583.0,10.4253,10.4253,10.3979,10.407,82583.0
2020-08-26 14:30:00,11.41,11.5,11.4,11.5,134824.0,10.407,10.4891,10.3979,10.4891,134824.0
2020-08-26 15:00:00,11.5,11.57,11.49,11.57,139662.0,10.4891,10.553,10.48,10.553,139662.0
2020-08-26 15:30:00,11.57,11.57,11.49,11.53,574481.0,10.553,10.553,10.48,10.5165,574481.0
2020-08-27 09:30:00,11.55,11.59,11.39,11.53,290439.0,10.5347,10.5712,10.3888,10.5165,290439.0
2020-08-27 10:00:00,11.53,11.57,11.12,11.12,287526.0,10.5165,10.553,10.1425,10.1425,287526.0
2020-08-27 10:30:00,11.12,11.19,11.05,11.15,109402.0,10.1425,10.2064,10.0787,10.1699,109402.0
2020-08-27 11:00:00,11.14,11.14,11.07,11.13,81256.0,10.1608,10.1608,10.0969,10.1516,81256.0
2020-08-27 11:30:00,11.13,11.51,11.13,11.44,335870.0,10.1516,10.4982,10.1516,10.4344,335870.0
2020-08-27 12:00:00,11.43,11.43,11.32,11.4,120342.0,10.4253,10.4253,10.3249,10.3979,120342.0
2020-08-27 12:30:00,11.4,11.57,11.39,11.57,291117.0,10.3979,10.553,10.3888,10.553,291117.0
2020-08-27 13:00:00,11.56,11.64,11.51,11.6,364401.0,10.5438,10.6168,10.4982,10.5803,364401.0
2020-08-27 13:30:00,11.61,11.66,11.58,11.6,133212.0,10.5894,10.6351,10.5621,10.5803,133212.0
2020-08-27 14:00:00,11.59,11.63,11.49,11.54,84568.0,10.5712,10.6077,10.48,10.5256,84568.0
2020-08-27 14:30:00,11.54,11.64,11.54,11.64,63591.0,10.5256,10.6168,10.5256,10.6168,63591.0
2020-08-27 15:00:00,11.64,11.67,11.59,11.63,145508.0,10.6168,10.6442,10.5712,10.6077,145508.0
2020-08-27 15:30:00,11.63,11.66,11.59,11.66,631388.0,10.6077,10.6351,10.5712,10.6351,631388.0
2020-08-28 09:30:00,11.75,11.75,11.51,11.53,131171.0,10.7171,10.7171,10.4982,10.5165,131171.0
2020-08-28 10:00:00,11.53,11.53,11.33,11.34,176935.0,10.5165,10.5165,10.3341,10.3432,176935.0
2020-08-28 10:30:00,11.34,11.36,11.15,11.31,115700.0,10.3432,10.3614,10.1699,10.3158,115700.0
2020-08-28 11:00:00,11.31,11.36,11.22,11.23,91011.0,10.3158,10.3614,10.2337,10.2429,91011.0
2020-08-28 11:30:00,11.23,11.48,11.21,11.44,209442.0,10.2429,10.4709,10.2246,10.4344,209442.0
2020-08-28 12:00:00,11.43,11.49,11.39,11.47,55945.0,10.4253,10.48,10.3888,10.4618,55945.0
2020-08-28 12:30:00,11.47,11.49,11.42,11.44,74768.0,10.4618,10.48,10.4162,10.4344,74768.0
2020-08-28 13:00:00,11.45,11.49,11.41,11.46,44953.0,10.4435,10.48,10.407,10.4526,44953.0
2020-08-28 13:30:00,11.45,11.54,11.45,11.54,57657.0,10.4435,10.5256,10.4435,10.5256,57657.0
2020-08-28 14:00:00,11.53,11.65,11.51,11.62,171558.0,10.5165,10.6259,10.4982,10.5986,171558.0
2020-08-28 14:30:00,11.62,11.68,11.59,11.62,96422.0,10.5986,10.6533,10.5712,10.5986,96422.0
2020-08-28 15:00:00,11.62,11.67,11.59,11.63,77194.0,10.5986,10.6442,10.5712,10.6077,77194.0
2020-08-28 15:30:00,11.64,11.68,11.59,11.68,435656.0,10.6168,10.6533,10.5712,10.6533,435656.0
2020-08-31 09:30:00,11.6,11.63,11.34,11.34,125106.0,10.5803,10.6077,10.3432,10.3432,125106.0
2020-08-31 10:00:00,11.34,11.43,11.31,11.42,70200.0,10.3432,10.4253,10.3158,10.4162,70200.0
2020-08-31 10:30:00,11.42,11.47,11.39,11.45,55905.0,10.4162,10.4618,10.3888,10.4435,55905.0
2020-08-31 11:00:00,11.45,11.47,11.36,11.37,120049.0,10.4435,10.4618,10.3614,10.3705,120049.0
2020-08-31 11:30:00,11.37,11.4,11.36,11.38,88471.0,10.3705,10.3979,10.3614,10.3797,88471.0
2020-08-31 12:00:00,11.37,11.37,11.25,11.26,92691.0,10.3705,10.3705,10.2611,10.2702,92691.0
2020-08-31 12:30:00,11.26,11.33,11.22,11.33,71942.0,10.2702,10.3341,10.2337,10.3341,71942.0
2020-08-31 13:00:00,11.33,11.34,11.26,11.28,46263.0,10.3341,10.3432,10.2702,10.2885,46263.0
2020-08-31 13:30:00,11.28,11.32,11.28,11.29,57100.0,10.2885,10.3249,10.2885,10.2976,57100.0
2020-08-31 14:00:00,11.28,11.29,11.24,11.26,73490.0,10.2885,10.2976,10.252,10.2702,73490.0
2020-08-31 14:30:00,11.26,11.35,11.25,11.31,126680.0,10.2702,10.3523,10.2611,10.3158,126680.0
2020-08-31 15:00:00,11.32,11.32,11.28,11.28,103984.0,10.3249,10.3249,10.2885,10.2885,103984.0
2020-08-31 15:30:00,11.28,11.32,11.24,11.24,392118.0,10.2885,10.3249,10.252,10.252,392118.0
2020-09-01 09:30:00,11.17,11.26,10.98,11.2,231994.0,10.1881,10.2702,10.0148,10.2155,231994.0
2020-09-01 10:00:00,11.21,11.42,11.19,11.36,166284.0,10.2246,10.4162,10.2064,10.3614,166284.0
2020-09-01 10:30:00,11.35,11.44,11.34,11.36,233138.0,10.3523,10.4344,10.3432,10.3614,233138.0
2020-09-01 11:00:00,11.36,11.42,11.31,11.34,83824.0,10.3614,10.4162,10.3158,10.3432,83824.0
2020-09-01 11:30:00,11.34,11.45,11.32,11.39,70103.0,10.3432,10.4435,10.3249,10.3888,70103.0
2020-09-01 12:00:00,11.4,11.57,11.38,11.55,125242.0,10.3979,10.553,10.3797,10.5347,125242.0
2020-09-01 12:30:00,11.54,11.65,11.5,11.59,169584.0,10.5256,10.6259,10.4891,10.5712,169584.0
2020-09-01 13:00:00,11.59,11.61,11.53,11.55,95055.0,10.5712,10.5894,10.5165,10.5347,95055.0
2020-09-01 13:30:00,11.55,11.67,11.55,11.67,76911.0,10.5347,10.6442,10.5347,10.6442,76911.0
2020-09-01 14:00:00,11.66,11.7,11.66,11.67,38868.0,10.6351,10.6715,10.6351,10.6442,38868.0
2020-09-01 14:30:00,11.67,11.7,11.65,11.7,65135.0,10.6442,10.6715,10.6259,10.6715,65135.0
2020-09-01 15:00:00,11.7,11.74,11.66,11.71,107627.0,10.6715,10.708,10.6351,10.6807,107627.0
2020-09-01 15:30:00,11.71,11.88,11.7,11.86,448302.0,10.6807,10.8357,10.6715,10.8175,448302.0
2020-09-02 09:30:00,12.0,12.1,11.93,12.02,263701.0,10.9452,11.0364,10.8813,10.9634,263701.0
2020-09-02 10:00:00,12.03,12.06,11.93,11.96,141396.0,10.9725,10.9999,10.8813,10.9087,141396.0
2020-09-02 10:30:00,11.96,12.04,11.89,11.91,77888.0,10.9087,10.9817,10.8448,10.8631,77888.0
2020-09-02 11:00:00,11.91,11.93,11.81,11.83,103471.0,10.8631,10.8813,10.7719,10.7901,103471.0
2020-09-02 11:30:00,11.83,11.99,11.82,11.98,109981.0,10.7901,10.936,10.781,10.9269,109981.0
2020-09-02 12:00:00,11.98,12.01,11.95,12.01,94290.0,10.9269,10.9543,10.8996,10.9543,94290.0
2020-09-02 12:30:00,12.01,12.02,11.88,11.88,87186.0,10.9543,10.9634,10.8357,10.8357,87186.0
2020-09-02 13:00:00,11.89,11.99,11.88,11.98,69252.0,10.8448,10.936,10.8357,10.9269,69252.0
2020-09-02 13:30:00,11.98,12.02,11.9,11.96,181436.0,10.9269,10.9634,10.854,10.9087,181436.0
2020-09-02 14:00:00,11.96,12.0,11.88,11.99,195434.0,10.9087,10.9452,10.8357,10.936,195434.0
2020-09-02 14:30:00,11.99,12.02,11.95,12.01,56236.0,10.936,10.9634,10.8996,10.9543,56236.0
2020-09-02 15:00:00,12.01,12.05,11.99,12.01,99918.0,10.9543,10.9908,10.936,10.9543,99918.0
2020-09-02 15:30:00,12.01,12.07,11.99,12.07,445245.0,10.9543,11.009,10.936,11.009,445245.0
2020-09-03 09:30:00,11.99,12.23,11.94,12.11,230433.0,10.936,11.1549,10.8904,11.0455,230433.0
2020-09-03 10:00:00,12.1,12.1,11.95,11.96,99537.0,11.0364,11.0364,10.8996,10.9087,99537.0
2020-09-03 10:30:00,11.96,11.99,11.82,11.83,119980.0,10.9087,10.936,10.781,10.7901,119980.0
2020-09-03 11:00:00,11.84,11.85,11.56,11.69,196450.0,10.7992,10.8084,10.5438,10.6624,196450.0
2020-09-03 11:30:00,11.7,11.79,11.66,11.75,68294.0,10.6715,10.7536,10.6351,10.7171,68294.0
2020-09-03 12:00:00,11.75,11.77,11.71,11.73,56621.0,10.7171,10.7354,10.6807,10.6989,56621.0
2020-09-03 12:30:00,11.72,11.73,11.56,11.61,134191.0,10.6898,10.6989,10.5438,10.5894,134191.0
2020-09-03 13:00:00,11.6,11.61,11.53,11.57,58433.0,10.5803,10.5894,10.5165,10.553,58433.0
2020-09-03 13:30:00,11.56,11.56,11.47,11.54,146919.0,10.5438,10.5438,10.4618,10.5256,146919.0
2020-09-03 14:00:00,11.54,11.57,11.45,11.49,138974.0,10.5256,10.553,10.4435,10.48,138974.0
2020-09-03 14:30:00,11.49,11.51,11.38,11.4,107945.0,10.48,10.4982,10.3797,10.3979,107945.0
2020-09-03 15:00:00,11.4,11.46,11.36,11.41,140432.0,10.3979,10.4526,10.3614,10.407,140432.0
2020-09-03 15:30:00,11.41,11.47,11.36,11.44,537972.0,10.407,10.4618,10.3614,10.4344,537972.0
2020-09-04 09:30:00,11.69,11.87,11.65,11.75,169551.0,10.6624,10.8266,10.6259,10.7171,169551.0
2020-09-04 10:00:00,11.75,11.98,11.7,11.79,266630.0,10.7171,10.9269,10.6715,10.7536,266630.0
2020-09-04 10:30:00,11.79,11.83,11.7,11.73,138573.0,10.7536,10.7901,10.6715,10.6989,138573.0
2020-09-04 11:00:00,11.72,11.76,11.57,11.75,168348.0,10.6898,10.7263,10.553,10.7171,168348.0
2020-09-04 11:30:00,11.75,11.79,11.66,11.74,105897.0,10.7171,10.7536,10.6351,10.708,105897.0
2020-09-04 12:00:00,11.73,11.85,11.67,11.83,66494.0,10.6989,10.8084,10.6442,10.7901,66494.0
2020-09-04 12:30:00,11.83,11.91,11.79,11.9,47392.0,10.7901,10.8631,10.7536,10.854,47392.0
2020-09-04 13:00:00,11.9,11.91,11.86,11.9,64476.0,10.854,10.8631,10.8175,10.854,64476.0
2020-09-04 13:30:00,11.89,11.96,11.86,11.95,92078.0,10.8448,10.9087,10.8175,10.8996,92078.0
2020-09-04 14:00:00,11.96,11.98,11.92,11.98,91983.0,10.9087,10.9269,10.8722,10.9269,91983.0
2020-09-04 14:30:00,11.98,12.11,11.97,12.1,116054.0,10.9269,11.0455,10.9178,11.0364,116054.0
2020-09-04 15:00:00,12.11,12.14,12.04,12.12,189342.0,11.0455,11.0729,10.9817,11.0546,189342.0
2020-09-04 15:30:00,12.12,12.15,12.05,12.08,376397.0,11.0546,11.082,10.9908,11.0181,376397.0
2020-09-08 09:30:00,11.82,11.92,11.51,11.69,416651.0,10.781,10.8722,10.4982,10.6624,416651.0
2020-09-08 10:00:00,11.69,11.7,11.45,11.63,342279.0,10.6624,10.6715,10.4435,10.6077,342279.0
2020-09-08 10:30:00,11.62,11.73,11.56,11.58,353170.0,10.5986,10.6989,10.5438,10.5621,353170.0
2020-09-08 11:00:00,11.58,11.63,11.49,11.57,129215.0,10.5621,10.6077,10.48,10.553,129215.0
2020-09-08 11:30:00,11.57,11.72,11.54,11.69,544297.0,10.553,10.6898,10.5256,10.6624,544297.0
2020-09-08 12:00:00,11.69,11.81,11.6,11.8,125592.0,10.6624,10.7719,10.5803,10.7627,125592.0
2020-09-08 12:30:00,11.8,11.89,11.78,11.86,84011.0,10.7627,10.8448,10.7445,10.8175,84011.0
2020-09-08 13:00:00,11.87,11.92,11.81,11.91,92559.0,10.8266,10.8722,10.7719,10.8631,92559.0
2020-09-08 13:30:00,11.9,11.98,11.88,11.96,178273.0,10.854,10.9269,10.8357,10.9087,178273.0
2020-09-08 14:00:00,11.97,11.99,11.89,11.93,167399.0,10.9178,10.936,10.8448,10.8813,167399.0
2020-09-08 14:30:00,11.92,11.99,11.92,11.99,235748.0,10.8722,10.936,10.8722,10.936,235748.0
2020-09-08 15:00:00,11.99,11.99,11.81,11.88,167884.0,10.936,10.936,10.7719,10.8357,167884.0
2020-09-08 15:30:00,11.88,12.01,11.86,11.88,719061.0,10.8357,10.9543,10.8175,10.8357,719061.0
2020-09-09 09:30:00,12.03,12.03,11.73,11.83,215051.0,10.9725,10.9725,10.6989,10.7901,215051.0
2020-09-09 10:00:00,11.83,11.95,11.68,11.68,219980.0,10.7901,10.8996,10.6533,10.6533,219980.0
2020-09-09 10:30:00,11.69,11.75,11.63,11.73,146970.0,10.6624,10.7171,10.6077,10.6989,146970.0
2020-09-09 11:00:00,11.73,11.78,11.65,11.67,298321.0,10.6989,10.7445,10.6259,10.6442,298321.0
2020-09-09 11:30:00,11.67,11.78,11.67,11.74,131037.0,10.6442,10.7445,10.6442,10.708,131037.0
2020-09-09 12:00:00,11.74,11.76,11.7,11.71,99871.0,10.708,10.7263,10.6715,10.6807,99871.0
2020-09-09 12:30:00,11.71,11.76,11.71,11.74,137777.0,10.6807,10.7263,10.6807,10.708,137777.0
2020-09-09 13:00:00,11.74,11.74,11.63,11.64,165301.0,10.708,10.708,10.6077,10.6168,165301.0
2020-09-09 13:30:00,11.65,11.69,11.55,11.58,208929.0,10.6259,10.6624,10.5347,10.5621,208929.0
2020-09-09 14:00:00,11.59,11.6,11.52,11.52,115226.0,10.5712,10.5803,10.5074,10.5074,115226.0
2020-09-09 14:30:00,11.53,11.6,11.52,11.55,293508.0,10.5165,10.5803,10.5074,10.5347,293508.0
2020-09-09 15:00:00,11.54,11.61,11.53,11.54,244074.0,10.5256,10.5894,10.5165,10.5256,244074.0
2020-09-09 15:30:00,11.55,11.57,11.4,11.45,889543.0,10.5347,10.553,10.3979,10.4435,889543.0
2020-09-10 09:30:00,11.43,11.5,11.19,11.21,256136.0,10.4253,10.4891,10.2064,10.2246,256136.0
2020-09-10 10:00:00,11.22,11.33,11.16,11.2,174690.0,10.2337,10.3341,10.179,10.2155,174690.0
2020-09-10 10:30:00,11.19,11.34,11.17,11.25,189393.0,10.2064,10.3432,10.1881,10.2611,189393.0
2020-09-10 11:00:00,11.26,11.39,11.25,11.37,120923.0,10.2702,10.3888,10.2611,10.3705,120923.0
2020-09-10 11:30:00,11.38,11.38,11.16,11.19,218924.0,10.3797,10.3797,10.179,10.2064,218924.0
2020-09-10 12:00:00,11.18,11.27,11.12,11.18,265111.0,10.1972,10.2793,10.1425,10.1972,265111.0
2020-09-10 12:30:00,11.18,11.24,11.14,11.17,141640.0,10.1972,10.252,10.1608,10.1881,141640.0
2020-09-10 13:00:00,11.17,11.33,11.16,11.29,453811.0,10.1881,10.3341,10.179,10.2976,453811.0
2020-09-10 13:30:00,11.29,11.36,11.27,11.35,104137.0,10.2976,10.3614,10.2793,10.3523,104137.0
2020-09-10 14:00:00,11.35,11.46,11.34,11.41,100067.0,10.3523,10.4526,10.3432,10.407,100067.0
2020-09-10 14:30:00,11.41,11.45,11.29,11.38,138951.0,10.407,10.4435,10.2976,10.3797,138951.0
2020-09-10 15:00:00,11.37,11.39,11.29,11.35,119111.0,10.3705,10.3888,10.2976,10.3523,119111.0
2020-09-10 15:30:00,11.34,11.36,11.28,11.29,357200.0,10.3432,10.3614,10.2885,10.2976,357200.0
2020-09-11 09:30:00,11.4,11.4,11.12,11.21,307552.0,10.3979,10.3979,10.1425,10.2246,307552.0
2020-09-11 10:00:00,11.21,11.42,11.21,11.32,288399.0,10.2246,10.4162,10.2246,10.3249,288399.0
2020-09-11 10:30:00,11.32,11.46,11.27,11.45,175632.0,10.3249,10.4526,10.2793,10.4435,175632.0
2020-09-11 11:00:00,11.46,11.47,11.36,11.43,161050.0,10.4526,10.4618,10.3614,10.4253,161050.0
2020-09-11 11:30:00,11.43,11.44,11.35,11.37,89967.0,10.4253,10.4344,10.3523,10.3705,89967.0
2020-09-11 12:00:00,11.36,11.43,11.35,11.41,95960.0,10.3614,10.4253,10.3523,10.407,95960.0
2020-09-11 12:30:00,11.4,11.41,11.34,11.34,101239.0,10.3979,10.407,10.3432,10.3432,101239.0
2020-09-11 13:00:00,11.35,11.35,11.28,11.29,149757.0,10.3523,10.3523,10.2885,10.2976,149757.0
2020-09-11 13:30:00,11.29,11.3,11.23,11.24,94750.0,10.2976,10.3067,10.2429,10.252,94750.0
2020-09-11 14:00:00,11.23,11.33,11.18,11.31,115062.0,10.2429,10.3341,10.1972,10.3158,115062.0
2020-09-11 14:30:00,11.31,11.36,11.3,11.34,71322.0,10.3158,10.3614,10.3067,10.3432,71322.0
2020-09-11 15:00:00,11.34,11.41,11.31,11.4,112928.0,10.3432,10.407,10.3158,10.3979,112928.0
2020-09-11 15:30:00,11.4,11.44,11.35,11.37,380856.0,10.3979,10.4344,10.3523,10.3705,380856.0
2020-09-14 09:30:00,11.44,11.49,11.31,11.38,309287.0,10.4344,10.48,10.3158,10.3797,309287.0
2020-09-14 10:00:00,11.38,11.4,11.25,11.33,193869.0,10.3797,10.3979,10.2611,10.3341,193869.0
2020-09-14 10:30:00,11.33,11.36,11.26,11.29,159503.0,10.3341,10.3614,10.2702,10.2976,159503.0
2020-09-14 11:00:00,11.29,11.34,11.27,11.33,72751.0,10.2976,10.3432,10.2793,10.3341,72751.0
2020-09-14 11:30:00,11.34,11.43,11.3,11.31,134037.0,10.3432,10.4253,10.3067,10.3158,134037.0
2020-09-14 12:00:00,11.31,11.38,11.28,11.37,78964.0,10.3158,10.3797,10.2885,10.3705,78964.0
2020-09-14 12:30:00,11.36,11.38,11.33,11.37,101973.0,10.3614,10.3797,10.3341,10.3705,101973.0
2020-09-14 13:00:00,11.37,11.4,11.34,11.38,141326.0,10.3705,10.3979,10.3432,10.3797,141326.0
2020-09-14 13:30:00,11.38,11.38,11.31,11.36,78008.0,10.3797,10.3797,10.3158,10.3614,78008.0
2020-09-14 14:00:00,11.36,11.42,11.35,11.4,101651.0,10.3614,10.4162,10.3523,10.3979,101651.0
2020-09-14 14:30:00,11.4,11.41,11.35,11.38,116310.0,10.3979,10.407,10.3523,10.3797,116310.0
2020-09-14 15:00:00,11.38,11.41,11.36,11.38,111896.0,10.3797,10.407,10.3614,10.3797,111896.0
2020-09-14 15:30:00,11.39,11.45,11.37,11.42,612731.0,10.3888,10.4435,10.3705,10.4162,612731.0
2020-09-15 09:30:00,11.46,11.51,11.36,11.42,167821.0,10.4526,10.4982,10.3614,10.4162,167821.0
2020-09-15 10:00:00,11.41,11.56,11.41,11.54,147631.0,10.407,10.5438,10.407,10.5256,147631.0
2020-09-15 10:30:00,11.54,11.65,11.52,11.63,194263.0,10.5256,10.6259,10.5074,10.6077,194263.0
2020-09-15 11:00:00,11.63,11.69,11.62,11.67,146729.0,10.6077,10.6624,10.5986,10.6442,146729.0
2020-09-15 11:30:00,11.66,11.72,11.66,11.67,146686.0,10.6351,10.6898,10.6351,10.6442,146686.0
2020-09-15 12:00:00,11.67,11.72,11.66,11.69,111087.0,10.6442,10.6898,10.6351,10.6624,111087.0
2020-09-15 12:30:00,11.68,11.73,11.68,11.7,72014.0,10.6533,10.6989,10.6533,10.6715,72014.0
2020-09-15 13:00:00,11.7,11.76,11.7,11.76,70128.0,10.6715,10.7263,10.6715,10.7263,70128.0
2020-09-15 13:30:00,11.76,11.76,11.72,11.74,88444.0,10.7263,10.7263,10.6898,10.708,88444.0
2020-09-15 14:00:00,11.74,11.75,11.67,11.7,73418.0,10.708,10.7171,10.6442,10.6715,73418.0
2020-09-15 14:30:00,11.69,11.7,11.65,11.68,77353.0,10.6624,10.6715,10.6259,10.6533,77353.0
2020-09-15 15:00:00,11.68,11.68,11.58,11.59,139848.0,10.6533,10.6533,10.5621,10.5712,139848.0
2020-09-15 15:30:00,11.59,11.59,11.48,11.54,428872.0,10.5712,10.5712,10.4709,10.5256,428872.0
2020-09-16 09:30:00,11.61,11.63,11.36,11.57,167703.0,10.5894,10.6077,10.3614,10.553,167703.0
2020-09-16 10:00:00,11.57,11.68,11.55,11.66,129732.0,10.553,10.6533,10.5347,10.6351,129732.0
2020-09-16 10:30:00,11.65,11.74,11.62,11.71,73199.0,10.6259,10.708,10.5986,10.6807,73199.0
2020-09-16 11:00:00,11.72,11.83,11.72,11.77,83229.0,10.6898,10.7901,10.6898,10.7354,83229.0
2020-09-16 11:30:00,11.76,11.8,11.72,11.79,51777.0,10.7263,10.7627,10.6898,10.7536,51777.0
2020-09-16 12:00:00,11.8,11.82,11.72,11.75,52384.0,10.7627,10.781,10.6898,10.7171,52384.0
2020-09-16 12:30:00,11.75,11.8,11.74,11.76,70069.0,10.7171,10.7627,10.708,10.7263,70069.0
2020-09-16 13:00:00,11.76,11.77,11.72,11.74,39796.0,10.7263,10.7354,10.6898,10.708,39796.0
2020-09-16 13:30:00,11.74,11.74,11.7,11.71,45772.0,10.708,10.708,10.6715,10.6807,45772.0
2020-09-16 14:00:00,11.72,11.85,11.71,11.84,152485.0,10.6898,10.8084,10.6807,10.7992,152485.0
2020-09-16 14:30:00,11.84,11.91,11.78,11.84,210792.0,10.7992,10.8631,10.7445,10.7992,210792.0
2020-09-16 15:00:00,11.84,11.85,11.7,11.76,91981.0,10.7992,10.8084,10.6715,10.7263,91981.0
2020-09-16 15:30:00,11.76,11.77,11.67,11.7,285034.0,10.7263,10.7354,10.6442,10.6715,285034.0
2020-09-17 09:30:00,11.54,11.81,11.42,11.76,407603.0,10.5256,10.7719,10.4162,10.7263,407603.0
2020-09-17 10:00:00,11.76,12.07,11.76,12.05,412067.0,10.7263,11.009,10.7263,10.9908,412067.0
2020-09-17 10:30:00,12.05,12.29,12.05,12.27,441184.0,10.9908,11.2097,10.9908,11.1914,441184.0
2020-09-17 11:00:00,12.27,12.5,12.27,12.44,343248.0,11.1914,11.4012,11.1914,11.3465,343248.0
2020-09-17 11:30:00,12.44,12.57,12.4,12.51,347161.0,11.3465,11.4651,11.31,11.4103,347161.0
2020-09-17 12:00:00,12.5,12.51,12.35,12.41,183289.0,11.4012,11.4103,11.2644,11.3191,183289.0
2020-09-17 12:30:00,12.41,12.53,12.35,12.5,323702.0,11.3191,11.4286,11.2644,11.4012,323702.0
2020-09-17 13:00:00,12.49,12.58,12.47,12.53,119251.0,11.3921,11.4742,11.3739,11.4286,119251.0
2020-09-17 13:30:00,12.53,12.55,12.48,12.49,99647.0,11.4286,11.4468,11.383,11.3921,99647.0
2020-09-17 14:00:00,12.49,12.6,12.47,12.54,424079.0,11.3921,11.4924,11.3739,11.4377,424079.0
2020-09-17 14:30:00,12.54,12.54,12.4,12.41,153194.0,11.4377,11.4377,11.31,11.3191,153194.0
2020-09-17 15:00:00,12.41,12.47,12.33,12.45,218879.0,11.3191,11.3739,11.2462,11.3556,218879.0
2020-09-17 15:30:00,12.45,12.5,12.35,12.36,700370.0,11.3556,11.4012,11.2644,11.2735,700370.0
2020-09-18 09:30:00,12.49,12.51,12.18,12.21,376415.0,11.3921,11.4103,11.1093,11.1367,376415.0
2020-09-18 10:00:00,12.22,12.44,12.19,12.43,123740.0,11.1458,11.3465,11.1185,11.3374,123740.0
2020-09-18 10:30:00,12.42,12.49,12.35,12.4,96153.0,11.3282,11.3921,11.2644,11.31,96153.0
2020-09-18 11:00:00,12.4,12.45,12.35,12.39,69199.0,11.31,11.3556,11.2644,11.3009,69199.0
2020-09-18 11:30:00,12.38,12.44,12.34,12.39,178530.0,11.2918,11.3465,11.2553,11.3009,178530.0
2020-09-18 12:00:00,12.38,12.47,12.36,12.37,113097.0,11.2918,11.3739,11.2735,11.2826,113097.0
2020-09-18 12:30:00,12.37,12.38,12.32,12.36,74981.0,11.2826,11.2918,11.237,11.2735,74981.0
2020-09-18 13:00:00,12.36,12.43,12.32,12.33,89831.0,11.2735,11.3374,11.237,11.2462,89831.0
2020-09-18 13:30:00,12.32,12.42,12.28,12.42,111651.0,11.237,11.3282,11.2006,11.3282,111651.0
2020-09-18 14:00:00,12.42,12.53,12.38,12.46,366817.0,11.3282,11.4286,11.2918,11.3647,366817.0
2020-09-18 14:30:00,12.46,12.53,12.42,12.44,123905.0,11.3647,11.4286,11.3282,11.3465,123905.0
2020-09-18 15:00:00,12.45,12.61,12.44,12.55,424784.0,11.3556,11.5015,11.3465,11.4468,424784.0
2020-09-18 15:30:00,12.55,12.73,12.54,12.68,1189120.0,11.4468,11.611,11.4377,11.5654,1189120.0
2020-09-21 09:30:00,13.18,13.66,12.94,12.95,1690694.0,12.0214,12.4592,11.8025,11.8117,1690694.0
2020-09-21 10:00:00,12.95,12.99,12.59,12.71,707353.0,11.8117,11.8481,11.4833,11.5928,707353.0
2020-09-21 10:30:00,12.71,12.88,12.63,12.84,595166.0,11.5928,11.7478,11.5198,11.7113,595166.0
2020-09-21 11:00:00,12.84,13.06,12.82,13.03,545355.0,11.7113,11.912,11.6931,11.8846,545355.0
2020-09-21 11:30:00,13.03,13.04,12.87,13.04,408228.0,11.8846,11.8937,11.7387,11.8937,408228.0
2020-09-21 12:00:00,13.04,13.08,12.89,12.94,389942.0,11.8937,11.9302,11.7569,11.8025,389942.0
2020-09-21 12:30:00,12.94,13.03,12.91,12.99,222541.0,11.8025,11.8846,11.7752,11.8481,222541.0
2020-09-21 13:00:00,12.99,13.01,12.86,12.96,233586.0,11.8481,11.8664,11.7296,11.8208,233586.0
2020-09-21 13:30:00,12.96,12.99,12.84,12.86,229865.0,11.8208,11.8481,11.7113,11.7296,229865.0
2020-09-21 14:00:00,12.85,12.92,12.8,12.9,238381.0,11.7204,11.7843,11.6748,11.7661,238381.0
2020-09-21 14:30:00,12.9,12.93,12.77,12.9,321887.0,11.7661,11.7934,11.6475,11.7661,321887.0
2020-09-21 15:00:00,12.9,12.97,12.82,12.86,529454.0,11.7661,11.8299,11.6931,11.7296,529454.0
2020-09-21 15:30:00,12.86,12.98,12.84,12.95,839699.0,11.7296,11.839,11.7113,11.8117,839699.0
2020-09-22 09:30:00,12.91,13.02,12.67,12.73,558160.0,11.7752,11.8755,11.5563,11.611,558160.0
2020-09-22 10:00:00,12.72,12.74,12.51,12.54,366552.0,11.6019,11.6201,11.4103,11.4377,366552.0
2020-09-22 10:30:00,12.54,12.6,12.48,12.48,323446.0,11.4377,11.4924,11.383,11.383,323446.0
2020-09-22 11:00:00,12.47,12.52,12.42,12.46,197742.0,11.3739,11.4195,11.3282,11.3647,197742.0
2020-09-22 11:30:00,12.46,12.49,12.38,12.42,223508.0,11.3647,11.3921,11.2918,11.3282,223508.0
2020-09-22 12:00:00,12.42,12.43,12.23,12.25,281522.0,11.3282,11.3374,11.1549,11.1732,281522.0
2020-09-22 12:30:00,12.24,12.26,12.18,12.21,173822.0,11.1641,11.1823,11.1093,11.1367,173822.0
2020-09-22 13:00:00,12.21,12.3,12.2,12.26,209468.0,11.1367,11.2188,11.1276,11.1823,209468.0
2020-09-22 13:30:00,12.26,12.34,12.25,12.31,180741.0,11.1823,11.2553,11.1732,11.2279,180741.0
2020-09-22 14:00:00,12.32,12.42,12.32,12.36,322847.0,11.237,11.3282,11.237,11.2735,322847.0
2020-09-22 14:30:00,12.36,12.43,12.35,12.39,192447.0,11.2735,11.3374,11.2644,11.3009,192447.0
2020-09-22 15:00:00,12.4,12.45,12.34,12.42,265524.0,11.31,11.3556,11.2553,11.3282,265524.0
2020-09-22 15:30:00,12.42,12.46,12.38,12.42,541965.0,11.3282,11.3647,11.2918,11.3282,541965.0
2020-09-23 09:30:00,12.41,12.62,12.32,12.61,187963.0,11.3191,11.5107,11.237,11.5015,187963.0
2020-09-23 10:00:00,12.61,12.77,12.61,12.73,167903.0,11.5015,11.6475,11.5015,11.611,167903.0
2020-09-23 10:30:00,12.74,12.77,12.59,12.63,108733.0,11.6201,11.6475,11.4833,11.5198,108733.0
2020-09-23 11:00:00,12.64,12.81,12.64,12.75,128441.0,11.5289,11.684,11.5289,11.6292,128441.0
2020-09-23 11:30:00,12.75,12.82,12.66,12.67,95624.0,11.6292,11.6931,11.5472,11.5563,95624.0
2020-09-23 12:00:00,12.67,12.69,12.64,12.69,89976.0,11.5563,11.5745,11.5289,11.5745,89976.0
2020-09-23 12:30:00,12.68,12.76,12.64,12.65,117928.0,11.5654,11.6384,11.5289,11.538,117928.0
2020-09-23 13:00:00,12.65,12.67,12.61,12.62,52936.0,11.538,11.5563,11.5015,11.5107,52936.0
2020-09-23 13:30:00,12.62,12.64,12.59,12.62,59557.0,11.5107,11.5289,11.4833,11.5107,59557.0
2020-09-23 14:00:00,12.61,12.61,12.49,12.49,121974.0,11.5015,11.5015,11.3921,11.3921,121974.0
2020-09-23 14:30:00,12.48,12.55,12.41,12.43,117981.0,11.383,11.4468,11.3191,11.3374,117981.0
2020-09-23 15:00:00,12.43,12.47,12.4,12.46,172960.0,11.3374,11.3739,11.31,11.3647,172960.0
2020-09-23 15:30:00,12.46,12.46,12.32,12.34,350901.0,11.3647,11.3647,11.237,11.2553,350901.0
2020-09-24 09:30:00,12.18,12.27,11.85,11.9,392641.0,11.1093,11.1914,10.8084,10.854,392641.0
2020-09-24 10:00:00,11.91,12.07,11.86,11.87,186474.0,10.8631,11.009,10.8175,10.8266,186474.0
2020-09-24 10:30:00,11.86,11.86,11.65,11.68,291422.0,10.8175,10.8175,10.6259,10.6533,291422.0
2020-09-24 11:00:00,11.68,11.68,11.5,11.6,447460.0,10.6533,10.6533,10.4891,10.5803,447460.0
2020-09-24 11:30:00,11.61,11.69,11.52,11.59,515618.0,10.5894,10.6624,10.5074,10.5712,515618.0
2020-09-24 12:00:00,11.59,11.74,11.59,11.72,177457.0,10.5712,10.708,10.5712,10.6898,177457.0
2020-09-24 12:30:00,11.72,11.73,11.64,11.73,110187.0,10.6898,10.6989,10.6168,10.6989,110187.0
2020-09-24 13:00:00,11.73,11.85,11.72,11.82,186994.0,10.6989,10.8084,10.6898,10.781,186994.0
2020-09-24 13:30:00,11.83,11.86,11.81,11.83,83133.0,10.7901,10.8175,10.7719,10.7901,83133.0
2020-09-24 14:00:00,11.83,11.85,11.74,11.74,119889.0,10.7901,10.8084,10.708,10.708,119889.0
2020-09-24 14:30:00,11.74,11.77,11.67,11.7,132934.0,10.708,10.7354,10.6442,10.6715,132934.0
2020-09-24 15:00:00,11.7,11.72,11.57,11.61,144150.0,10.6715,10.6898,10.553,10.5894,144150.0
2020-09-24 15:30:00,11.61,11.76,11.58,11.75,497519.0,10.5894,10.7263,10.5621,10.7171,497519.0
2020-09-25 09:30:00,11.67,11.99,11.58,11.88,242802.0,10.6442,10.936,10.5621,10.8357,242802.0
2020-09-25 10:00:00,11.87,12.02,11.79,11.97,264309.0,10.8266,10.9634,10.7536,10.9178,264309.0
2020-09-25 10:30:00,11.97,12.06,11.87,11.88,263206.0,10.9178,10.9999,10.8266,10.8357,263206.0
2020-09-25 11:00:00,11.88,11.97,11.79,11.94,298883.0,10.8357,10.9178,10.7536,10.8904,298883.0
2020-09-25 11:30:00,11.94,11.95,11.79,11.82,175864.0,10.8904,10.8996,10.7536,10.781,175864.0
2020-09-25 12:00:00,11.82,11.92,11.82,11.86,118815.0,10.781,10.8722,10.781,10.8175,118815.0
2020-09-25 12:30:00,11.86,11.99,11.85,11.99,134756.0,10.8175,10.936,10.8084,10.936,134756.0
2020-09-25 13:00:00,11.98,12.04,11.97,12.03,78183.0,10.9269,10.9817,10.9178,10.9725,78183.0
2020-09-25 13:30:00,12.03,12.14,12.03,12.04,249212.0,10.9725,11.0729,10.9725,10.9817,249212.0
2020-09-25 14:00:00,12.04,12.07,11.98,12.0,85808.0,10.9817,11.009,10.9269,10.9452,85808.0
2020-09-25 14:30:00,12.0,12.05,11.96,12.04,208552.0,10.9452,10.9908,10.9087,10.9817,208552.0
2020-09-25 15:00:00,12.04,12.09,11.99,12.06,155122.0,10.9817,11.0273,10.936,10.9999,155122.0
2020-09-25 15:30:00,12.07,12.13,12.02,12.1,583975.0,11.009,11.0637,10.9634,11.0364,583975.0
2020-09-28 09:30:00,12.23,12.42,12.1,12.21,224349.0,11.1549,11.3282,11.0364,11.1367,224349.0
2020-09-28 10:00:00,12.22,12.33,12.19,12.2,100151.0,11.1458,11.2462,11.1185,11.1276,100151.0
2020-09-28 10:30:00,12.21,12.26,12.13,12.25,192296.0,11.1367,11.1823,11.0637,11.1732,192296.0
2020-09-28 11:00:00,12.26,12.27,12.16,12.17,82896.0,11.1823,11.1914,11.0911,11.1002,82896.0
2020-09-28 11:30:00,12.17,12.25,12.14,12.25,92417.0,11.1002,11.1732,11.0729,11.1732,92417.0
2020-09-28 12:00:00,12.25,12.37,12.24,12.36,85726.0,11.1732,11.2826,11.1641,11.2735,85726.0
2020-09-28 12:30:00,12.36,12.48,12.35,12.45,83236.0,11.2735,11.383,11.2644,11.3556,83236.0
2020-09-28 13:00:00,12.44,12.48,12.35,12.36,63049.0,11.3465,11.383,11.2644,11.2735,63049.0
2020-09-28 13:30:00,12.36,12.37,12.22,12.22,76579.0,11.2735,11.2826,11.1458,11.1458,76579.0
2020-09-28 14:00:00,12.22,12.26,12.18,12.23,103321.0,11.1458,11.1823,11.1093,11.1549,103321.0
2020-09-28 14:30:00,12.24,12.36,12.23,12.32,89280.0,11.1641,11.2735,11.1549,11.237,89280.0
2020-09-28 15:00:00,12.32,12.32,12.25,12.26,124042.0,11.237,11.237,11.1732,11.1823,124042.0
2020-09-28 15:30:00,12.27,12.29,12.22,12.25,354929.0,11.1914,11.2097,11.1458,11.1732,354929.0
2020-09-29 09:30:00,12.22,12.36,12.15,12.28,92392.0,11.1458,11.2735,11.082,11.2006,92392.0
2020-09-29 10:00:00,12.26,12.48,12.25,12.46,112391.0,11.1823,11.383,11.1732,11.3647,112391.0
2020-09-29 10:30:00,12.47,12.49,12.21,12.25,109353.0,11.3739,11.3921,11.1367,11.1732,109353.0
2020-09-29 11:00:00,12.25,12.28,12.17,12.24,84333.0,11.1732,11.2006,11.1002,11.1641,84333.0
2020-09-29 11:30:00,12.24,12.28,12.17,12.19,63961.0,11.1641,11.2006,11.1002,11.1185,63961.0
2020-09-29 12:00:00,12.19,12.23,12.13,12.23,40928.0,11.1185,11.1549,11.0637,11.1549,40928.0
2020-09-29 12:30:00,12.23,12.27,12.19,12.21,52822.0,11.1549,11.1914,11.1185,11.1367,52822.0
2020-09-29 13:00:00,12.21,12.23,12.15,12.23,36197.0,11.1367,11.1549,11.082,11.1549,36197.0
2020-09-29 13:30:00,12.23,12.26,12.17,12.26,46813.0,11.1549,11.1823,11.1002,11.1823,46813.0
2020-09-29 14:00:00,12.26,12.29,12.23,12.28,38736.0,11.1823,11.2097,11.1549,11.2006,38736.0
2020-09-29 14:30:00,12.28,12.29,12.24,12.26,53532.0,11.2006,11.2097,11.1641,11.1823,53532.0
2020-09-29 15:00:00,12.25,12.31,12.24,12.26,86203.0,11.1732,11.2279,11.1641,11.1823,86203.0
2020-09-29 15:30:00,12.27,12.27,12.19,12.2,317585.0,11.1914,11.1914,11.1185,11.1276,317585.0
2020-09-30 09:30:00,12.28,12.54,12.28,12.53,122315.0,11.2006,11.4377,11.2006,11.4286,122315.0
2020-09-30 10:00:00,12.54,12.64,12.51,12.6,117966.0,11.4377,11.5289,11.4103,11.4924,117966.0
2020-09-30 10:30:00,12.61,12.75,12.6,12.67,161262.0,11.5015,11.6292,11.4924,11.5563,161262.0
2020-09-30 11:00:00,12.66,12.71,12.58,12.68,123482.0,11.5472,11.5928,11.4742,11.5654,123482.0
2020-09-30 11:30:00,12.66,12.67,12.54,12.55,90946.0,11.5472,11.5563,11.4377,11.4468,90946.0
2020-09-30 12:00:00,12.55,12.64,12.54,12.64,112029.0,11.4468,11.5289,11.4377,11.5289,112029.0
2020-09-30 12:30:00,12.64,12.69,12.62,12.63,94785.0,11.5289,11.5745,11.5107,11.5198,94785.0
2020-09-30 13:00:00,12.63,12.63,12.49,12.5,141184.0,11.5198,11.5198,11.3921,11.4012,141184.0
2020-09-30 13:30:00,12.5,12.52,12.46,12.48,83668.0,11.4012,11.4195,11.3647,11.383,83668.0
2020-09-30 14:00:00,12.48,12.61,12.43,12.47,244369.0,11.383,11.5015,11.3374,11.3739,244369.0
2020-09-30 14:30:00,12.46,12.48,12.28,12.41,163217.0,11.3647,11.383,11.2006,11.3191,163217.0
2020-09-30 15:00:00,12.41,12.42,12.31,12.4,161367.0,11.3191,11.3282,11.2279,11.31,161367.0
2020-09-30 15:30:00,12.39,12.39,12.28,12.37,532374.0,11.3009,11.3009,11.2006,11.2826,532374.0
2020-10-01 09:30:00,12.39,12.65,12.38,12.49,198834.0,11.3009,11.538,11.2918,11.3921,198834.0
2020-10-01 10:00:00,12.49,12.59,12.42,12.5,99409.0,11.3921,11.4833,11.3282,11.4012,99409.0
2020-10-01 10:30:00,12.51,12.56,12.47,12.48,55159.0,11.4103,11.4559,11.3739,11.383,55159.0
2020-10-01 11:00:00,12.49,12.61,12.46,12.59,63092.0,11.3921,11.5015,11.3647,11.4833,63092.0
2020-10-01 11:30:00,12.6,12.61,12.51,12.61,66067.0,11.4924,11.5015,11.4103,11.5015,66067.0
2020-10-01 12:00:00,12.6,12.61,12.54,12.6,63455.0,11.4924,11.5015,11.4377,11.4924,63455.0
2020-10-01 12:30:00,12.59,12.65,12.54,12.64,68452.0,11.4833,11.538,11.4377,11.5289,68452.0
2020-10-01 13:00:00,12.64,12.66,12.58,12.58,58148.0,11.5289,11.5472,11.4742,11.4742,58148.0
2020-10-01 13:30:00,12.59,12.61,12.54,12.55,66679.0,11.4833,11.5015,11.4377,11.4468,66679.0
2020-10-01 14:00:00,12.56,12.57,12.43,12.52,142007.0,11.4559,11.4651,11.3374,11.4195,142007.0
2020-10-01 14:30:00,12.51,12.54,12.45,12.46,100238.0,11.4103,11.4377,11.3556,11.3647,100238.0
2020-10-01 15:00:00,12.46,12.48,12.44,12.46,152089.0,11.3647,11.383,11.3465,11.3647,152089.0
2020-10-01 15:30:00,12.46,12.48,12.34,12.47,285088.0,11.3647,11.383,11.2553,11.3739,285088.0
2020-10-02 09:30:00,12.15,12.5,12.14,12.45,125115.0,11.082,11.4012,11.0729,11.3556,125115.0
2020-10-02 10:00:00,12.46,12.64,12.45,12.57,78395.0,11.3647,11.5289,11.3556,11.4651,78395.0
2020-10-02 10:30:00,12.57,12.61,12.51,12.55,102240.0,11.4651,11.5015,11.4103,11.4468,102240.0
2020-10-02 11:00:00,12.55,12.78,12.53,12.77,104890.0,11.4468,11.6566,11.4286,11.6475,104890.0
2020-10-02 11:30:00,12.77,12.82,12.73,12.75,93865.0,11.6475,11.6931,11.611,11.6292,93865.0
2020-10-02 12:00:00,12.74,12.98,12.7,12.93,208655.0,11.6201,11.839,11.5836,11.7934,208655.0
2020-10-02 12:30:00,12.93,12.96,12.88,12.93,96722.0,11.7934,11.8208,11.7478,11.7934,96722.0
2020-10-02 13:00:00,12.93,12.96,12.9,12.94,45762.0,11.7934,11.8208,11.7661,11.8025,45762.0
2020-10-02 13:30:00,12.94,12.95,12.84,12.88,55990.0,11.8025,11.8117,11.7113,11.7478,55990.0
2020-10-02 14:00:00,12.89,12.99,12.89,12.95,61729.0,11.7569,11.8481,11.7569,11.8117,61729.0
2020-10-02 14:30:00,12.95,13.01,12.93,13.0,133687.0,11.8117,11.8664,11.7934,11.8573,133687.0
2020-10-02 15:00:00,12.99,13.0,12.91,12.97,149983.0,11.8481,11.8573,11.7752,11.8299,149983.0
2020-10-02 15:30:00,12.98,12.99,12.9,12.93,472246.0,11.839,11.8481,11.7661,11.7934,472246.0
2020-10-05 09:30:00,13.16,13.56,13.08,13.38,307709.0,12.0032,12.368,11.9302,12.2039,307709.0
2020-10-05 10:00:00,13.37,13.51,13.31,13.39,286027.0,12.1947,12.3224,12.14,12.213,286027.0
2020-10-05 10:30:00,13.39,13.48,13.32,13.48,233810.0,12.213,12.2951,12.1491,12.2951,233810.0
2020-10-05 11:00:00,13.48,13.59,13.44,13.44,198441.0,12.2951,12.3954,12.2586,12.2586,198441.0
2020-10-05 11:30:00,13.43,13.47,13.37,13.4,142889.0,12.2495,12.2859,12.1947,12.2221,142889.0
2020-10-05 12:00:00,13.4,13.48,13.4,13.46,119642.0,12.2221,12.2951,12.2221,12.2768,119642.0
2020-10-05 12:30:00,13.45,13.52,13.42,13.42,78510.0,12.2677,12.3316,12.2403,12.2403,78510.0
2020-10-05 13:00:00,13.43,13.46,13.38,13.46,102597.0,12.2495,12.2768,12.2039,12.2768,102597.0
2020-10-05 13:30:00,13.46,13.49,13.42,13.44,66650.0,12.2768,12.3042,12.2403,12.2586,66650.0
2020-10-05 14:00:00,13.44,13.52,13.41,13.52,76419.0,12.2586,12.3316,12.2312,12.3316,76419.0
2020-10-05 14:30:00,13.52,13.58,13.47,13.5,137750.0,12.3316,12.3863,12.2859,12.3133,137750.0
2020-10-05 15:00:00,13.49,13.54,13.46,13.52,109524.0,12.3042,12.3498,12.2768,12.3316,109524.0
2020-10-05 15:30:00,13.52,13.53,13.46,13.5,382573.0,12.3316,12.3407,12.2768,12.3133,382573.0
2020-10-06 09:30:00,13.71,14.13,13.63,13.94,603938.0,12.5049,12.8879,12.4319,12.7146,603938.0
2020-10-06 10:00:00,13.93,14.22,13.91,14.21,327512.0,12.7055,12.97,12.6873,12.9609,327512.0
2020-10-06 10:30:00,14.22,14.48,14.15,14.46,589807.0,12.97,13.2072,12.9062,13.1889,589807.0
2020-10-06 11:00:00,14.46,14.62,14.43,14.59,391299.0,13.1889,13.3349,13.1616,13.3075,391299.0
2020-10-06 11:30:00,14.58,14.83,14.57,14.62,421485.0,13.2984,13.5264,13.2893,13.3349,421485.0
2020-10-06 12:00:00,14.62,14.69,14.55,14.61,252508.0,13.3349,13.3987,13.271,13.3257,252508.0
2020-10-06 12:30:00,14.62,14.62,14.51,14.61,241647.0,13.3349,13.3349,13.2345,13.3257,241647.0
2020-10-06 13:00:00,14.61,14.67,14.55,14.56,209443.0,13.3257,13.3805,13.271,13.2801,209443.0
2020-10-06 13:30:00,14.56,14.58,14.45,14.48,157985.0,13.2801,13.2984,13.1798,13.2072,157985.0
2020-10-06 14:00:00,14.49,14.61,14.47,14.59,159685.0,13.2163,13.3257,13.198,13.3075,159685.0
2020-10-06 14:30:00,14.59,14.66,14.22,14.29,314774.0,13.3075,13.3713,12.97,13.0339,314774.0
2020-10-06 15:00:00,14.3,14.33,14.2,14.31,350558.0,13.043,13.0704,12.9518,13.0521,350558.0
2020-10-06 15:30:00,14.31,14.41,14.17,14.31,1010839.0,13.0521,13.1433,12.9244,13.0521,1010839.0
2020-10-07 09:30:00,14.56,14.63,14.34,14.49,219681.0,13.2801,13.344,13.0795,13.2163,219681.0
2020-10-07 10:00:00,14.49,14.67,14.41,14.62,320933.0,13.2163,13.3805,13.1433,13.3349,320933.0
2020-10-07 10:30:00,14.63,14.69,14.57,14.61,180917.0,13.344,13.3987,13.2893,13.3257,180917.0
2020-10-07 11:00:00,14.61,14.7,14.5,14.53,155161.0,13.3257,13.4078,13.2254,13.2528,155161.0
2020-10-07 11:30:00,14.53,14.7,14.52,14.7,227843.0,13.2528,13.4078,13.2437,13.4078,227843.0
2020-10-07 12:00:00,14.7,14.76,14.65,14.67,150691.0,13.4078,13.4626,13.3622,13.3805,150691.0
2020-10-07 12:30:00,14.67,14.7,14.65,14.69,75087.0,13.3805,13.4078,13.3622,13.3987,75087.0
2020-10-07 13:00:00,14.69,14.69,14.61,14.62,81948.0,13.3987,13.3987,13.3257,13.3349,81948.0
2020-10-07 13:30:00,14.62,14.67,14.55,14.55,137645.0,13.3349,13.3805,13.271,13.271,137645.0
2020-10-07 14:00:00,14.56,14.7,14.55,14.67,334319.0,13.2801,13.4078,13.271,13.3805,334319.0
2020-10-07 14:30:00,14.67,14.69,14.56,14.63,197398.0,13.3805,13.3987,13.2801,13.344,197398.0
2020-10-07 15:00:00,14.64,14.7,14.63,14.66,145671.0,13.3531,13.4078,13.344,13.3713,145671.0
2020-10-07 15:30:00,14.66,14.7,14.64,14.65,376156.0,13.3713,13.4078,13.3531,13.3622,376156.0
2020-10-08 09:30:00,14.87,15.27,14.8,15.2,443687.0,13.5629,13.9277,13.499,13.8639,443687.0
2020-10-08 10:00:00,15.2,15.42,15.18,15.41,280060.0,13.8639,14.0645,13.8456,14.0554,280060.0
2020-10-08 10:30:00,15.4,15.47,15.35,15.41,170102.0,14.0463,14.1101,14.0007,14.0554,170102.0
2020-10-08 11:00:00,15.4,15.41,15.3,15.31,141967.0,14.0463,14.0554,13.9551,13.9642,141967.0
2020-10-08 11:30:00,15.31,15.49,15.29,15.47,193385.0,13.9642,14.1284,13.946,14.1101,193385.0
2020-10-08 12:00:00,15.48,15.55,15.47,15.55,163516.0,14.1193,14.1831,14.1101,14.1831,163516.0
2020-10-08 12:30:00,15.55,15.57,15.42,15.46,181531.0,14.1831,14.2014,14.0645,14.101,181531.0
2020-10-08 13:00:00,15.46,15.49,15.37,15.44,125870.0,14.101,14.1284,14.0189,14.0828,125870.0
2020-10-08 13:30:00,15.43,15.49,15.43,15.45,86032.0,14.0737,14.1284,14.0737,14.0919,86032.0
2020-10-08 14:00:00,15.45,15.46,15.39,15.43,106620.0,14.0919,14.101,14.0372,14.0737,106620.0
2020-10-08 14:30:00,15.43,15.47,15.35,15.44,158294.0,14.0737,14.1101,14.0007,14.0828,158294.0
2020-10-08 15:00:00,15.44,15.59,15.43,15.58,190694.0,14.0828,14.2196,14.0737,14.2105,190694.0
2020-10-08 15:30:00,15.58,15.8,15.55,15.74,979129.0,14.2105,14.4111,14.1831,14.3564,979129.0
2020-10-09 09:30:00,15.85,16.05,15.44,15.56,311481.0,14.4567,14.6392,14.0828,14.1922,311481.0
2020-10-09 10:00:00,15.57,15.61,15.36,15.39,131446.0,14.2014,14.2378,14.0098,14.0372,131446.0
2020-10-09 10:30:00,15.39,15.51,15.38,15.45,84929.0,14.0372,14.1466,14.0281,14.0919,84929.0
2020-10-09 11:00:00,15.46,15.58,15.46,15.5,129956.0,14.101,14.2105,14.101,14.1375,129956.0
2020-10-09 11:30:00,15.5,15.68,15.39,15.64,162781.0,14.1375,14.3017,14.0372,14.2652,162781.0
2020-10-09 12:00:00,15.64,15.64,15.5,15.51,189366.0,14.2652,14.2652,14.1375,14.1466,189366.0
2020-10-09 12:30:00,15.5,15.51,15.43,15.46,157281.0,14.1375,14.1466,14.0737,14.101,157281.0
2020-10-09 13:00:00,15.46,15.48,15.44,15.45,91872.0,14.101,14.1193,14.0828,14.0919,91872.0
2020-10-09 13:30:00,15.44,15.46,15.43,15.46,119413.0,14.0828,14.101,14.0737,14.101,119413.0
2020-10-09 14:00:00,15.46,15.47,15.39,15.41,119258.0,14.101,14.1101,14.0372,14.0554,119258.0
2020-10-09 14:30:00,15.42,15.45,15.38,15.44,74572.0,14.0645,14.0919,14.0281,14.0828,74572.0
2020-10-09 15:00:00,15.44,15.45,15.37,15.39,87731.0,14.0828,14.0919,14.0189,14.0372,87731.0
2020-10-09 15:30:00,15.39,15.41,15.36,15.38,532590.0,14.0372,14.0554,14.0098,14.0281,532590.0
2020-10-12 09:30:00,15.6,15.6,15.36,15.55,293852.0,14.2287,14.2287,14.0098,14.1831,293852.0
2020-10-12 10:00:00,15.55,15.58,15.46,15.5,123472.0,14.1831,14.2105,14.101,14.1375,123472.0
2020-10-12 10:30:00,15.49,15.5,15.33,15.34,195049.0,14.1284,14.1375,13.9825,13.9916,195049.0
2020-10-12 11:00:00,15.35,15.59,15.31,15.58,116641.0,14.0007,14.2196,13.9642,14.2105,116641.0
2020-10-12 11:30:00,15.58,15.61,15.49,15.59,114444.0,14.2105,14.2378,14.1284,14.2196,114444.0
2020-10-12 12:00:00,15.58,15.6,15.56,15.59,43771.0,14.2105,14.2287,14.1922,14.2196,43771.0
2020-10-12 12:30:00,15.59,15.62,15.55,15.57,53688.0,14.2196,14.247,14.1831,14.2014,53688.0
2020-10-12 13:00:00,15.58,15.59,15.48,15.51,50599.0,14.2105,14.2196,14.1193,14.1466,50599.0
2020-10-12 13:30:00,15.51,15.62,15.45,15.62,40111.0,14.1466,14.247,14.0919,14.247,40111.0
2020-10-12 14:00:00,15.62,15.62,15.48,15.53,112518.0,14.247,14.247,14.1193,14.1649,112518.0
2020-10-12 14:30:00,15.53,15.66,15.53,15.66,103226.0,14.1649,14.2834,14.1649,14.2834,103226.0
2020-10-12 15:00:00,15.66,15.67,15.62,15.63,79596.0,14.2834,14.2926,14.247,14.2561,79596.0
2020-10-12 15:30:00,15.63,15.71,15.62,15.7,312211.0,14.2561,14.329,14.247,14.3199,312211.0
2020-10-13 09:30:00,15.64,15.81,15.5,15.7,195667.0,14.2652,14.4203,14.1375,14.3199,195667.0
2020-10-13 10:00:00,15.71,15.94,15.7,15.92,262625.0,14.329,14.5388,14.3199,14.5206,262625.0
2020-10-13 10:30:00,15.91,16.14,15.9,16.13,348427.0,14.5115,14.7212,14.5023,14.7121,348427.0
2020-10-13 11:00:00,16.13,16.18,15.92,15.95,229440.0,14.7121,14.7577,14.5206,14.548,229440.0
2020-10-13 11:30:00,15.94,15.98,15.89,15.98,177477.0,14.5388,14.5753,14.4932,14.5753,177477.0
2020-10-13 12:00:00,15.99,16.03,15.93,15.98,223514.0,14.5844,14.6209,14.5297,14.5753,223514.0
2020-10-13 12:30:00,15.98,16.16,15.98,16.16,214911.0,14.5753,14.7395,14.5753,14.7395,214911.0
2020-10-13 13:00:00,16.16,16.17,16.01,16.05,91199.0,14.7395,14.7486,14.6027,14.6392,91199.0
2020-10-13 13:30:00,16.05,16.07,15.94,15.95,92798.0,14.6392,14.6574,14.5388,14.548,92798.0
2020-10-13 14:00:00,15.95,16.07,15.91,16.02,130616.0,14.548,14.6574,14.5115,14.6118,130616.0
2020-10-13 14:30:00,16.0,16.07,15.96,16.04,138518.0,14.5936,14.6574,14.5571,14.63,138518.0
2020-10-13 15:00:00,16.04,16.15,16.03,16.14,120010.0,14.63,14.7304,14.6209,14.7212,120010.0
2020-10-13 15:30:00,16.14,16.29,16.13,16.18,589009.0,14.7212,14.8581,14.7121,14.7577,589009.0
2020-10-14 09:30:00,16.51,16.68,16.31,16.62,557158.0,15.0587,15.2138,14.8763,15.1591,557158.0
2020-10-14 10:00:00,16.62,16.84,16.62,16.71,334692.0,15.1591,15.3597,15.1591,15.2411,334692.0
2020-10-14 10:30:00,16.72,17.14,16.71,17.12,462572.0,15.2503,15.6333,15.2411,15.6151,462572.0
2020-10-14 11:00:00,17.11,17.41,17.01,17.27,499015.0,15.606,15.8796,15.5148,15.7519,499015.0
2020-10-14 11:30:00,17.28,17.42,17.21,17.37,325419.0,15.761,15.8887,15.6972,15.8431,325419.0
2020-10-14 12:00:00,17.38,17.55,17.28,17.53,489827.0,15.8522,16.0073,15.761,15.9891,489827.0
2020-10-14 12:30:00,17.54,17.58,17.37,17.41,427913.0,15.9982,16.0347,15.8431,15.8796,427913.0
2020-10-14 13:00:00,17.41,17.57,17.39,17.55,158398.0,15.8796,16.0255,15.8614,16.0073,158398.0
2020-10-14 13:30:00,17.55,17.58,17.45,17.56,204070.0,16.0073,16.0347,15.9161,16.0164,204070.0
2020-10-14 14:00:00,17.56,17.65,17.48,17.52,306040.0,16.0164,16.0985,15.9435,15.9799,306040.0
2020-10-14 14:30:00,17.53,17.63,17.48,17.56,198288.0,15.9891,16.0803,15.9435,16.0164,198288.0
2020-10-14 15:00:00,17.57,17.62,17.5,17.5,363555.0,16.0255,16.0712,15.9617,15.9617,363555.0
2020-10-14 15:30:00,17.51,17.63,17.5,17.55,861818.0,15.9708,16.0803,15.9617,16.0073,861818.0
2020-10-15 09:30:00,17.13,17.25,16.86,17.1,638761.0,15.6242,15.7337,15.378,15.5969,638761.0
2020-10-15 10:00:00,17.1,17.11,16.91,17.05,299914.0,15.5969,15.606,15.4236,15.5513,299914.0
2020-10-15 10:30:00,17.05,17.21,17.03,17.07,152905.0,15.5513,15.6972,15.533,15.5695,152905.0
2020-10-15 11:00:00,17.07,17.14,17.04,17.07,103516.0,15.5695,15.6333,15.5421,15.5695,103516.0
2020-10-15 11:30:00,17.07,17.21,17.04,17.14,118279.0,15.5695,15.6972,15.5421,15.6333,118279.0
2020-10-15 12:00:00,17.14,17.25,17.12,17.19,95121.0,15.6333,15.7337,15.6151,15.679,95121.0
2020-10-15 12:30:00,17.19,17.25,17.13,17.25,134420.0,15.679,15.7337,15.6242,15.7337,134420.0
2020-10-15 13:00:00,17.24,17.26,17.19,17.26,66344.0,15.7246,15.7428,15.679,15.7428,66344.0
2020-10-15 13:30:00,17.26,17.28,17.2,17.22,78325.0,15.7428,15.761,15.6881,15.7063,78325.0
2020-10-15 14:00:00,17.21,17.33,17.2,17.33,105237.0,15.6972,15.8066,15.6881,15.8066,105237.0
2020-10-15 14:30:00,17.32,17.33,17.2,17.21,89177.0,15.7975,15.8066,15.6881,15.6972,89177.0
2020-10-15 15:00:00,17.21,17.27,17.17,17.27,255468.0,15.6972,15.7519,15.6607,15.7519,255468.0
2020-10-15 15:30:00,17.26,17.27,17.2,17.2,521486.0,15.7428,15.7519,15.6881,15.6881,521486.0
2020-10-16 09:30:00,17.29,17.32,17.14,17.16,196494.0,15.7702,15.7975,15.6333,15.6516,196494.0
2020-10-16 10:00:00,17.16,17.19,16.98,17.08,264925.0,15.6516,15.679,15.4874,15.5786,264925.0
2020-10-16 10:30:00,17.08,17.27,17.02,17.25,153087.0,15.5786,15.7519,15.5239,15.7337,153087.0
2020-10-16 11:00:00,17.25,17.26,17.16,17.24,95787.0,15.7337,15.7428,15.6516,15.7246,95787.0
2020-10-16 11:30:00,17.23,17.27,17.18,17.21,66116.0,15.7154,15.7519,15.6698,15.6972,66116.0
2020-10-16 12:00:00,17.2,17.29,17.18,17.2,67299.0,15.6881,15.7702,15.6698,15.6881,67299.0
2020-10-16 12:30:00,17.21,17.23,17.17,17.23,138299.0,15.6972,15.7154,15.6607,15.7154,138299.0
2020-10-16 13:00:00,17.23,17.27,17.2,17.27,39574.0,15.7154,15.7519,15.6881,15.7519,39574.0
2020-10-16 13:30:00,17.27,17.29,17.17,17.2,77907.0,15.7519,15.7702,15.6607,15.6881,77907.0
2020-10-16 14:00:00,17.2,17.25,17.17,17.24,67500.0,15.6881,15.7337,15.6607,15.7246,67500.0
2020-10-16 14:30:00,17.24,17.25,17.19,17.23,61438.0,15.7246,15.7337,15.679,15.7154,61438.0
2020-10-16 15:00:00,17.23,17.25,17.19,17.21,86399.0,15.7154,15.7337,15.679,15.6972,86399.0
2020-10-16 15:30:00,17.21,17.22,17.19,17.2,378475.0,15.6972,15.7063,15.679,15.6881,378475.0
2020-10-19 09:30:00,17.58,17.74,17.44,17.72,363848.0,16.0347,16.1806,15.907,16.1624,363848.0
2020-10-19 10:00:00,17.71,17.8,17.46,17.8,325177.0,16.1532,16.2353,15.9252,16.2353,325177.0
2020-10-19 10:30:00,17.79,17.98,17.74,17.96,305921.0,16.2262,16.3995,16.1806,16.3813,305921.0
2020-10-19 11:00:00,17.95,17.99,17.85,17.92,127330.0,16.3721,16.4086,16.2809,16.3448,127330.0
2020-10-19 11:30:00,17.92,18.13,17.88,18.12,226579.0,16.3448,16.5363,16.3083,16.5272,226579.0
2020-10-19 12:00:00,18.12,18.17,17.97,18.08,325787.0,16.5272,16.5728,16.3904,16.4907,325787.0
2020-10-19 12:30:00,18.08,18.17,18.05,18.12,154173.0,16.4907,16.5728,16.4634,16.5272,154173.0
2020-10-19 13:00:00,18.13,18.14,18.0,18.01,77752.0,16.5363,16.5454,16.4177,16.4269,77752.0
2020-10-19 13:30:00,18.01,18.02,17.94,17.99,78771.0,16.4269,16.436,16.363,16.4086,78771.0
2020-10-19 14:00:00,17.99,17.99,17.88,17.91,158057.0,16.4086,16.4086,16.3083,16.3357,158057.0
2020-10-19 14:30:00,17.9,17.91,17.65,17.66,255048.0,16.3265,16.3357,16.0985,16.1076,255048.0
2020-10-19 15:00:00,17.66,17.75,17.58,17.65,142639.0,16.1076,16.1897,16.0347,16.0985,142639.0
2020-10-19 15:30:00,17.64,17.71,17.63,17.67,477738.0,16.0894,16.1532,16.0803,16.1168,477738.0
2020-10-20 09:30:00,17.9,18.08,17.63,18.03,328905.0,16.3265,16.4907,16.0803,16.4451,328905.0
2020-10-20 10:00:00,18.03,18.05,17.92,18.03,119099.0,16.4451,16.4634,16.3448,16.4451,119099.0
2020-10-20 10:30:00,18.02,18.3,18.01,18.22,215771.0,16.436,16.6914,16.4269,16.6184,215771.0
2020-10-20 11:00:00,18.21,18.23,17.94,18.07,126017.0,16.6093,16.6275,16.363,16.4816,126017.0
2020-10-20 11:30:00,18.08,18.11,17.95,17.97,98184.0,16.4907,16.5181,16.3721,16.3904,98184.0
2020-10-20 12:00:00,17.96,17.96,17.69,17.71,130191.0,16.3813,16.3813,16.135,16.1532,130191.0
2020-10-20 12:30:00,17.7,17.86,17.7,17.76,126106.0,16.1441,16.2901,16.1441,16.1988,126106.0
2020-10-20 13:00:00,17.76,17.79,17.58,17.64,152050.0,16.1988,16.2262,16.0347,16.0894,152050.0
2020-10-20 13:30:00,17.64,17.64,17.44,17.48,223754.0,16.0894,16.0894,15.907,15.9435,223754.0
2020-10-20 14:00:00,17.47,17.67,17.47,17.64,82460.0,15.9343,16.1168,15.9343,16.0894,82460.0
2020-10-20 14:30:00,17.65,17.66,17.58,17.6,92798.0,16.0985,16.1076,16.0347,16.0529,92798.0
2020-10-20 15:00:00,17.6,17.65,17.49,17.64,128615.0,16.0529,16.0985,15.9526,16.0894,128615.0
2020-10-20 15:30:00,17.64,17.7,17.57,17.64,403902.0,16.0894,16.1441,16.0255,16.0894,403902.0
2020-10-21 09:30:00,17.5,17.6,17.12,17.25,445627.0,15.9617,16.0529,15.6151,15.7337,445627.0
2020-10-21 10:00:00,17.24,17.4,17.13,17.27,318334.0,15.7246,15.8705,15.6242,15.7519,318334.0
2020-10-21 10:30:00,17.27,17.34,16.95,17.0,407765.0,15.7519,15.8158,15.46,15.5057,407765.0
2020-10-21 11:00:00,16.99,17.01,16.86,17.0,210809.0,15.4965,15.5148,15.378,15.5057,210809.0
2020-10-21 11:30:00,17.01,17.06,16.85,16.87,144212.0,15.5148,15.5604,15.3688,15.3871,144212.0
2020-10-21 12:00:00,16.87,16.94,16.82,16.86,110557.0,15.3871,15.4509,15.3415,15.378,110557.0
2020-10-21 12:30:00,16.86,16.86,16.72,16.77,124711.0,15.378,15.378,15.2503,15.2959,124711.0
2020-10-21 13:00:00,16.77,16.81,16.66,16.67,141324.0,15.2959,15.3324,15.1955,15.2047,141324.0
2020-10-21 13:30:00,16.67,16.69,16.59,16.61,139119.0,15.2047,15.2229,15.1317,15.1499,139119.0
2020-10-21 14:00:00,16.61,16.71,16.55,16.64,173751.0,15.1499,15.2411,15.0952,15.1773,173751.0
2020-10-21 14:30:00,16.64,16.72,16.62,16.67,170578.0,15.1773,15.2503,15.1591,15.2047,170578.0
2020-10-21 15:00:00,16.67,16.71,16.56,16.65,180150.0,15.2047,15.2411,15.1043,15.1864,180150.0
2020-10-21 15:30:00,16.66,16.67,16.56,16.59,751439.0,15.1955,15.2047,15.1043,15.1317,751439.0
2020-10-22 09:30:00,16.71,16.91,16.59,16.63,260749.0,15.2411,15.4236,15.1317,15.1682,260749.0
2020-10-22 10:00:00,16.62,16.66,16.29,16.32,346020.0,15.1591,15.1955,14.8581,14.8854,346020.0
2020-10-22 10:30:00,16.32,16.54,16.22,16.53,309726.0,14.8854,15.0861,14.7942,15.077,309726.0
2020-10-22 11:00:00,16.53,16.61,16.42,16.56,137163.0,15.077,15.1499,14.9766,15.1043,137163.0
2020-10-22 11:30:00,16.56,16.57,16.4,16.43,124473.0,15.1043,15.1135,14.9584,14.9858,124473.0
2020-10-22 12:00:00,16.43,16.47,16.32,16.41,102404.0,14.9858,15.0222,14.8854,14.9675,102404.0
2020-10-22 12:30:00,16.42,16.53,16.35,16.5,107628.0,14.9766,15.077,14.9128,15.0496,107628.0
2020-10-22 13:00:00,16.5,16.75,16.46,16.57,224261.0,15.0496,15.2776,15.0131,15.1135,224261.0
2020-10-22 13:30:00,16.57,16.62,16.53,16.55,77813.0,15.1135,15.1591,15.077,15.0952,77813.0
2020-10-22 14:00:00,16.55,16.74,16.55,16.73,116222.0,15.0952,15.2685,15.0952,15.2594,116222.0
2020-10-22 14:30:00,16.73,16.76,16.67,16.72,105376.0,15.2594,15.2867,15.2047,15.2503,105376.0
2020-10-22 15:00:00,16.73,16.81,16.72,16.8,108677.0,15.2594,15.3324,15.2503,15.3232,108677.0
2020-10-22 15:30:00,16.8,16.9,16.78,16.82,392178.0,15.3232,15.4144,15.305,15.3415,392178.0
2020-10-23 09:30:00,16.98,17.43,16.92,17.08,246920.0,15.4874,15.8979,15.4327,15.5786,246920.0
2020-10-23 10:00:00,17.09,17.12,16.9,17.0,94706.0,15.5877,15.6151,15.4144,15.5057,94706.0
2020-10-23 10:30:00,17.0,17.23,17.0,17.06,96547.0,15.5057,15.7154,15.5057,15.5604,96547.0
2020-10-23 11:00:00,17.06,17.08,16.97,17.02,78081.0,15.5604,15.5786,15.4783,15.5239,78081.0
2020-10-23 11:30:00,17.02,17.14,17.01,17.06,85953.0,15.5239,15.6333,15.5148,15.5604,85953.0
2020-10-23 12:00:00,17.07,17.1,16.92,16.94,92114.0,15.5695,15.5969,15.4327,15.4509,92114.0
2020-10-23 12:30:00,16.94,16.98,16.9,16.94,60610.0,15.4509,15.4874,15.4144,15.4509,60610.0
2020-10-23 13:00:00,16.94,17.06,16.93,17.01,64453.0,15.4509,15.5604,15.4418,15.5148,64453.0
2020-10-23 13:30:00,17.01,17.1,17.01,17.09,80005.0,15.5148,15.5969,15.5148,15.5877,80005.0
2020-10-23 14:00:00,17.08,17.12,17.05,17.1,53632.0,15.5786,15.6151,15.5513,15.5969,53632.0
2020-10-23 14:30:00,17.1,17.12,17.06,17.08,41812.0,15.5969,15.6151,15.5604,15.5786,41812.0
2020-10-23 15:00:00,17.09,17.18,17.08,17.16,91857.0,15.5877,15.6698,15.5786,15.6516,91857.0
2020-10-23 15:30:00,17.17,17.24,17.13,17.21,507571.0,15.6607,15.7246,15.6242,15.6972,507571.0
2020-10-26 09:30:00,17.01,17.18,16.73,17.15,173447.0,15.5148,15.6698,15.2594,15.6425,173447.0
2020-10-26 10:00:00,17.14,17.17,16.87,16.88,105474.0,15.6333,15.6607,15.3871,15.3962,105474.0
2020-10-26 10:30:00,16.87,16.93,16.75,16.79,112934.0,15.3871,15.4418,15.2776,15.3141,112934.0
2020-10-26 11:00:00,16.8,16.88,16.77,16.86,48563.0,15.3232,15.3962,15.2959,15.378,48563.0
2020-10-26 11:30:00,16.85,16.89,16.82,16.89,33801.0,15.3688,15.4053,15.3415,15.4053,33801.0
2020-10-26 12:00:00,16.88,16.89,16.75,16.8,79596.0,15.3962,15.4053,15.2776,15.3232,79596.0
2020-10-26 12:30:00,16.79,16.81,16.74,16.8,37277.0,15.3141,15.3324,15.2685,15.3232,37277.0
2020-10-26 13:00:00,16.82,16.83,16.75,16.76,56838.0,15.3415,15.3506,15.2776,15.2867,56838.0
2020-10-26 13:30:00,16.75,16.8,16.7,16.79,50544.0,15.2776,15.3232,15.232,15.3141,50544.0
2020-10-26 14:00:00,16.79,16.89,16.77,16.88,37941.0,15.3141,15.4053,15.2959,15.3962,37941.0
2020-10-26 14:30:00,16.88,16.88,16.78,16.79,41716.0,15.3962,15.3962,15.305,15.3141,41716.0
2020-10-26 15:00:00,16.79,16.84,16.73,16.83,62800.0,15.3141,15.3597,15.2594,15.3506,62800.0
2020-10-26 15:30:00,16.83,16.91,16.81,16.9,216424.0,15.3506,15.4236,15.3324,15.4144,216424.0
2020-10-27 09:30:00,16.78,16.84,16.55,16.68,114207.0,15.305,15.3597,15.0952,15.2138,114207.0
2020-10-27 10:00:00,16.68,16.72,16.53,16.6,57172.0,15.2138,15.2503,15.077,15.1408,57172.0
2020-10-27 10:30:00,16.6,16.7,16.58,16.58,69383.0,15.1408,15.232,15.1226,15.1226,69383.0
2020-10-27 11:00:00,16.58,16.6,16.43,16.48,82760.0,15.1226,15.1408,14.9858,15.0314,82760.0
2020-10-27 11:30:00,16.46,16.58,16.45,16.57,59446.0,15.0131,15.1226,15.004,15.1135,59446.0
2020-10-27 12:00:00,16.55,16.59,16.54,16.58,34663.0,15.0952,15.1317,15.0861,15.1226,34663.0
2020-10-27 12:30:00,16.59,16.66,16.58,16.62,51795.0,15.1317,15.1955,15.1226,15.1591,51795.0
2020-10-27 13:00:00,16.61,16.75,16.6,16.75,39742.0,15.1499,15.2776,15.1408,15.2776,39742.0
2020-10-27 13:30:00,16.76,16.77,16.72,16.73,36391.0,15.2867,15.2959,15.2503,15.2594,36391.0
2020-10-27 14:00:00,16.73,16.77,16.67,16.69,38697.0,15.2594,15.2959,15.2047,15.2229,38697.0
2020-10-27 14:30:00,16.7,16.77,16.69,16.77,45799.0,15.232,15.2959,15.2229,15.2959,45799.0
2020-10-27 15:00:00,16.78,16.8,16.74,16.75,67918.0,15.305,15.3232,15.2685,15.2776,67918.0
2020-10-27 15:30:00,16.74,16.74,16.63,16.63,197284.0,15.2685,15.2685,15.1682,15.1682,197284.0
2020-10-28 09:30:00,16.19,16.38,16.08,16.1,225586.0,14.7669,14.9402,14.6665,14.6848,225586.0
2020-10-28 10:00:00,16.09,16.23,16.03,16.15,207390.0,14.6756,14.8033,14.6209,14.7304,207390.0
2020-10-28 10:30:00,16.15,16.27,16.1,16.26,83493.0,14.7304,14.8398,14.6848,14.8307,83493.0
2020-10-28 11:00:00,16.24,16.29,16.18,16.29,90752.0,14.8125,14.8581,14.7577,14.8581,90752.0
2020-10-28 11:30:00,16.29,16.45,16.27,16.39,138072.0,14.8581,15.004,14.8398,14.9493,138072.0
2020-10-28 12:00:00,16.39,16.48,16.32,16.34,45463.0,14.9493,15.0314,14.8854,14.9037,45463.0
2020-10-28 12:30:00,16.34,16.37,16.26,16.29,61006.0,14.9037,14.931,14.8307,14.8581,61006.0
2020-10-28 13:00:00,16.29,16.32,16.16,16.27,143424.0,14.8581,14.8854,14.7395,14.8398,143424.0
2020-10-28 13:30:00,16.26,16.35,16.24,16.33,38225.0,14.8307,14.9128,14.8125,14.8945,38225.0
2020-10-28 14:00:00,16.32,16.39,16.28,16.36,46604.0,14.8854,14.9493,14.8489,14.9219,46604.0
2020-10-28 14:30:00,16.37,16.39,16.3,16.35,35215.0,14.931,14.9493,14.8672,14.9128,35215.0
2020-10-28 15:00:00,16.37,16.38,16.3,16.34,65269.0,14.931,14.9402,14.8672,14.9037,65269.0
2020-10-28 15:30:00,16.35,16.37,16.23,16.3,294750.0,14.9128,14.931,14.8033,14.8672,294750.0
2020-10-29 09:30:00,16.16,16.5,16.13,16.32,143613.0,14.7395,15.0496,14.7121,14.8854,143613.0
2020-10-29 10:00:00,16.31,16.49,16.29,16.49,113393.0,14.8763,15.0405,14.8581,15.0405,113393.0
2020-10-29 10:30:00,16.49,16.64,16.47,16.53,81741.0,15.0405,15.1773,15.0222,15.077,81741.0
2020-10-29 11:00:00,16.54,16.54,16.44,16.5,60645.0,15.0861,15.0861,14.9949,15.0496,60645.0
2020-10-29 11:30:00,16.48,16.56,16.43,16.56,56678.0,15.0314,15.1043,14.9858,15.1043,56678.0
2020-10-29 12:00:00,16.57,16.62,16.53,16.61,39372.0,15.1135,15.1591,15.077,15.1499,39372.0
2020-10-29 12:30:00,16.61,16.69,16.54,16.56,49363.0,15.1499,15.2229,15.0861,15.1043,49363.0
2020-10-29 13:00:00,16.55,16.57,16.5,16.56,38896.0,15.0952,15.1135,15.0496,15.1043,38896.0
2020-10-29 13:30:00,16.57,16.73,16.56,16.69,86959.0,15.1135,15.2594,15.1043,15.2229,86959.0
2020-10-29 14:00:00,16.69,16.77,16.68,16.77,70266.0,15.2229,15.2959,15.2138,15.2959,70266.0
2020-10-29 14:30:00,16.77,16.86,16.74,16.82,64268.0,15.2959,15.378,15.2685,15.3415,64268.0
2020-10-29 15:00:00,16.82,16.93,16.76,16.8,95098.0,15.3415,15.4418,15.2867,15.3232,95098.0
2020-10-29 15:30:00,16.81,16.9,16.76,16.87,222531.0,15.3324,15.4144,15.2867,15.3871,222531.0
2020-10-30 09:30:00,16.83,17.0,16.58,16.76,137760.0,15.3506,15.5057,15.1226,15.2867,137760.0
2020-10-30 10:00:00,16.75,16.82,16.55,16.57,235911.0,15.2776,15.3415,15.0952,15.1135,235911.0
2020-10-30 10:30:00,16.57,16.61,16.28,16.3,143666.0,15.1135,15.1499,14.8489,14.8672,143666.0
2020-10-30 11:00:00,16.3,16.59,16.3,16.44,114685.0,14.8672,15.1317,14.8672,14.9949,114685.0
2020-10-30 11:30:00,16.43,16.48,16.35,16.46,91959.0,14.9858,15.0314,14.9128,15.0131,91959.0
2020-10-30 12:00:00,16.46,16.55,16.44,16.54,51421.0,15.0131,15.0952,14.9949,15.0861,51421.0
2020-10-30 12:30:00,16.53,16.54,16.44,16.45,41779.0,15.077,15.0861,14.9949,15.004,41779.0
2020-10-30 13:00:00,16.44,16.48,16.38,16.48,51406.0,14.9949,15.0314,14.9402,15.0314,51406.0
2020-10-30 13:30:00,16.47,16.56,16.39,16.56,46814.0,15.0222,15.1043,14.9493,15.1043,46814.0
2020-10-30 14:00:00,16.56,16.64,16.49,16.51,68834.0,15.1043,15.1773,15.0405,15.0587,68834.0
2020-10-30 14:30:00,16.51,16.55,16.44,16.48,51919.0,15.0587,15.0952,14.9949,15.0314,51919.0
2020-10-30 15:00:00,16.49,16.54,16.42,16.44,130474.0,15.0405,15.0861,14.9766,14.9949,130474.0
2020-10-30 15:30:00,16.43,16.56,16.34,16.54,274836.0,14.9858,15.1043,14.9037,15.0861,274836.0
2020-11-02 09:30:00,16.76,17.11,16.65,17.06,145470.0,15.2867,15.606,15.1864,15.5604,145470.0
2020-11-02 10:00:00,17.09,17.23,17.05,17.19,85297.0,15.5877,15.7154,15.5513,15.679,85297.0
2020-11-02 10:30:00,17.18,17.23,17.08,17.16,84759.0,15.6698,15.7154,15.5786,15.6516,84759.0
2020-11-02 11:00:00,17.16,17.33,17.16,17.32,78704.0,15.6516,15.8066,15.6516,15.7975,78704.0
2020-11-02 11:30:00,17.32,17.33,17.23,17.29,91666.0,15.7975,15.8066,15.7154,15.7702,91666.0
2020-11-02 12:00:00,17.32,17.36,17.26,17.31,60066.0,15.7975,15.834,15.7428,15.7884,60066.0
2020-11-02 12:30:00,17.31,17.31,17.23,17.26,86012.0,15.7884,15.7884,15.7154,15.7428,86012.0
2020-11-02 13:00:00,17.26,17.29,17.19,17.26,114923.0,15.7428,15.7702,15.679,15.7428,114923.0
2020-11-02 13:30:00,17.26,17.28,17.22,17.24,80198.0,15.7428,15.761,15.7063,15.7246,80198.0
2020-11-02 14:00:00,17.24,17.33,17.24,17.31,85157.0,15.7246,15.8066,15.7246,15.7884,85157.0
2020-11-02 14:30:00,17.3,17.42,17.29,17.41,140232.0,15.7793,15.8887,15.7702,15.8796,140232.0
2020-11-02 15:00:00,17.41,17.45,17.34,17.44,152192.0,15.8796,15.9161,15.8158,15.907,152192.0
2020-11-02 15:30:00,17.44,17.48,17.28,17.3,336210.0,15.907,15.9435,15.761,15.7793,336210.0
2020-11-03 09:30:00,17.58,17.81,17.41,17.77,404065.0,16.0347,16.2445,15.8796,16.208,404065.0
2020-11-03 10:00:00,17.78,18.0,17.69,17.97,567792.0,16.2171,16.4177,16.135,16.3904,567792.0
2020-11-03 10:30:00,17.99,18.1,17.93,18.01,209525.0,16.4086,16.509,16.3539,16.4269,209525.0
2020-11-03 11:00:00,18.02,18.1,17.95,18.0,199655.0,16.436,16.509,16.3721,16.4177,199655.0
2020-11-03 11:30:00,17.99,18.04,17.92,17.97,239595.0,16.4086,16.4542,16.3448,16.3904,239595.0
2020-11-03 12:00:00,17.97,18.04,17.93,17.98,189225.0,16.3904,16.4542,16.3539,16.3995,189225.0
2020-11-03 12:30:00,17.98,18.0,17.83,17.87,236689.0,16.3995,16.4177,16.2627,16.2992,236689.0
2020-11-03 13:00:00,17.87,17.89,17.75,17.86,116427.0,16.2992,16.3174,16.1897,16.2901,116427.0
2020-11-03 13:30:00,17.85,17.96,17.84,17.95,115471.0,16.2809,16.3813,16.2718,16.3721,115471.0
2020-11-03 14:00:00,17.96,18.14,17.94,18.13,183911.0,16.3813,16.5454,16.363,16.5363,183911.0
2020-11-03 14:30:00,18.14,18.2,18.1,18.19,107264.0,16.5454,16.6002,16.509,16.591,107264.0
2020-11-03 15:00:00,18.17,18.25,18.11,18.2,191556.0,16.5728,16.6458,16.5181,16.6002,191556.0
2020-11-03 15:30:00,18.2,18.51,18.18,18.37,884591.0,16.6002,16.8829,16.5819,16.7552,884591.0
2020-11-04 09:30:00,18.2,18.3,17.71,17.98,364725.0,16.6002,16.6914,16.1532,16.3995,364725.0
2020-11-04 10:00:00,18.0,18.12,17.87,18.03,162481.0,16.4177,16.5272,16.2992,16.4451,162481.0
2020-11-04 10:30:00,18.02,18.21,18.0,18.14,111114.0,16.436,16.6093,16.4177,16.5454,111114.0
2020-11-04 11:00:00,18.17,18.19,17.88,17.89,319237.0,16.5728,16.591,16.3083,16.3174,319237.0
2020-11-04 11:30:00,17.9,18.02,17.89,17.96,75187.0,16.3265,16.436,16.3174,16.3813,75187.0
2020-11-04 12:00:00,17.94,17.97,17.89,17.94,65175.0,16.363,16.3904,16.3174,16.363,65175.0
2020-11-04 12:30:00,17.92,17.93,17.78,17.81,164672.0,16.3448,16.3539,16.2171,16.2445,164672.0
2020-11-04 13:00:00,17.82,17.84,17.55,17.58,150117.0,16.2536,16.2718,16.0073,16.0347,150117.0
2020-11-04 13:30:00,17.58,17.71,17.54,17.64,293666.0,16.0347,16.1532,15.9982,16.0894,293666.0
2020-11-04 14:00:00,17.64,17.68,17.56,17.61,182705.0,16.0894,16.1259,16.0164,16.062,182705.0
2020-11-04 14:30:00,17.62,17.65,17.36,17.39,312517.0,16.0712,16.0985,15.834,15.8614,312517.0
2020-11-04 15:00:00,17.4,17.56,17.27,17.53,362262.0,15.8705,16.0164,15.7519,15.9891,362262.0
2020-11-04 15:30:00,17.53,17.71,17.49,17.66,662523.0,15.9891,16.1532,15.9526,16.1076,662523.0
2020-11-05 09:30:00,17.74,19.21,17.74,19.07,887647.0,16.1806,17.5214,16.1806,17.3937,887647.0
2020-11-05 10:00:00,19.08,19.27,18.72,18.72,539224.0,17.4028,17.5761,17.0745,17.0745,539224.0
2020-11-05 10:30:00,18.69,19.04,18.45,18.95,326424.0,17.0471,17.3663,16.8282,17.2842,326424.0
2020-11-05 11:00:00,18.94,19.06,18.78,19.06,205318.0,17.2751,17.3846,17.1292,17.3846,205318.0
2020-11-05 11:30:00,19.05,19.2,18.86,19.11,156694.0,17.3755,17.5123,17.2022,17.4302,156694.0
2020-11-05 12:00:00,19.15,19.4,19.08,19.24,173106.0,17.4667,17.6947,17.4028,17.5488,173106.0
2020-11-05 12:30:00,19.25,19.58,19.19,19.55,176345.0,17.5579,17.8589,17.5031,17.8315,176345.0
2020-11-05 13:00:00,19.57,19.75,19.46,19.73,164711.0,17.8497,18.0139,17.7494,17.9957,164711.0
2020-11-05 13:30:00,19.73,19.89,19.62,19.85,205444.0,17.9957,18.1416,17.8953,18.1051,205444.0
2020-11-05 14:00:00,19.81,19.91,19.7,19.8,151376.0,18.0686,18.1599,17.9683,18.0595,151376.0
2020-11-05 14:30:00,19.8,20.05,19.78,20.05,284288.0,18.0595,18.2875,18.0413,18.2875,284288.0
2020-11-05 15:00:00,20.05,20.11,19.99,20.09,275096.0,18.2875,18.3423,18.2328,18.324,275096.0
2020-11-05 15:30:00,20.09,20.4,20.02,20.26,1206823.0,18.324,18.6068,18.2602,18.4791,1206823.0
2020-11-06 09:30:00,20.66,20.82,20.24,20.53,488079.0,18.8439,18.9899,18.4608,18.7254,488079.0
2020-11-06 10:00:00,20.53,21.24,20.5,21.19,407953.0,18.7254,19.3729,18.698,19.3273,407953.0
2020-11-06 10:30:00,21.19,21.53,21.12,21.47,728054.0,19.3273,19.6375,19.2635,19.5827,728054.0
2020-11-06 11:00:00,21.47,21.6,20.82,20.91,391451.0,19.5827,19.7013,18.9899,19.072,391451.0
2020-11-06 11:30:00,20.92,21.19,20.9,21.04,156219.0,19.0811,19.3273,19.0628,19.1905,156219.0
2020-11-06 12:00:00,21.05,21.31,21.04,21.27,100034.0,19.1996,19.4368,19.1905,19.4003,100034.0
2020-11-06 12:30:00,21.28,21.37,21.2,21.29,107901.0,19.4094,19.4915,19.3365,19.4185,107901.0
2020-11-06 13:00:00,21.31,21.39,21.23,21.28,125350.0,19.4368,19.5098,19.3638,19.4094,125350.0
2020-11-06 13:30:00,21.28,21.33,21.08,21.12,212802.0,19.4094,19.455,19.227,19.2635,212802.0
2020-11-06 14:00:00,21.13,21.19,20.8,20.89,222190.0,19.2726,19.3273,18.9716,19.0537,222190.0
2020-11-06 14:30:00,20.9,21.12,20.85,21.05,151634.0,19.0628,19.2635,19.0172,19.1996,151634.0
2020-11-06 15:00:00,21.05,21.05,20.63,20.79,296454.0,19.1996,19.1996,18.8166,18.9625,296454.0
2020-11-06 15:30:00,20.79,20.9,20.71,20.86,457203.0,18.9625,19.0628,18.8895,19.0263,457203.0
2020-11-09 09:30:00,21.92,22.57,21.02,21.07,478069.0,20.1888,20.7875,19.3599,19.4059,478069.0
2020-11-09 10:00:00,21.07,21.2,20.56,20.58,240503.0,19.4059,19.5257,18.9362,18.9546,240503.0
2020-11-09 10:30:00,20.57,20.61,20.17,20.22,286828.0,18.9454,18.9823,18.577,18.6231,286828.0
2020-11-09 11:00:00,20.22,20.67,20.15,20.45,226259.0,18.6231,19.0375,18.5586,18.8349,226259.0
2020-11-09 11:30:00,20.46,20.57,20.24,20.28,280396.0,18.8441,18.9454,18.6415,18.6783,280396.0
2020-11-09 12:00:00,20.29,20.33,20.13,20.29,169508.0,18.6875,18.7244,18.5402,18.6875,169508.0
2020-11-09 12:30:00,20.27,20.35,20.24,20.29,95653.0,18.6691,18.7428,18.6415,18.6875,95653.0
2020-11-09 13:00:00,20.28,20.38,20.25,20.38,106967.0,18.6783,18.7704,18.6507,18.7704,106967.0
2020-11-09 13:30:00,20.36,20.63,20.21,20.6,173783.0,18.752,19.0007,18.6139,18.973,173783.0
2020-11-09 14:00:00,20.61,20.66,20.48,20.65,137049.0,18.9823,19.0283,18.8625,19.0191,137049.0
2020-11-09 14:30:00,20.65,20.7,20.49,20.64,159688.0,19.0191,19.0652,18.8717,19.0099,159688.0
2020-11-09 15:00:00,20.65,20.78,20.45,20.48,183567.0,19.0191,19.1388,18.8349,18.8625,183567.0
2020-11-09 15:30:00,20.51,20.68,20.42,20.45,596337.0,18.8902,19.0467,18.8073,18.8349,596337.0
2020-11-10 09:30:00,20.94,21.5,20.59,21.47,227369.0,19.2862,19.802,18.9638,19.7743,227369.0
2020-11-10 10:00:00,21.46,21.99,21.44,21.96,299035.0,19.7651,20.2533,19.7467,20.2256,299035.0
2020-11-10 10:30:00,21.94,21.97,21.46,21.79,321357.0,20.2072,20.2348,19.7651,20.0691,321357.0
2020-11-10 11:00:00,21.78,22.13,21.71,21.93,238213.0,20.0599,20.3822,19.9954,20.198,238213.0
2020-11-10 11:30:00,21.87,21.97,21.7,21.92,180614.0,20.1427,20.2348,19.9862,20.1888,180614.0
2020-11-10 12:00:00,21.92,22.07,21.9,21.9,160376.0,20.1888,20.327,20.1704,20.1704,160376.0
2020-11-10 12:30:00,21.92,22.2,21.88,22.18,131076.0,20.1888,20.4467,20.152,20.4283,131076.0
2020-11-10 13:00:00,22.18,22.32,22.09,22.22,108494.0,20.4283,20.5572,20.3454,20.4651,108494.0
2020-11-10 13:30:00,22.21,22.39,22.13,22.38,142746.0,20.4559,20.6217,20.3822,20.6125,142746.0
2020-11-10 14:00:00,22.37,22.37,22.16,22.16,133592.0,20.6033,20.6033,20.4098,20.4098,133592.0
2020-11-10 14:30:00,22.18,22.19,21.88,21.93,130728.0,20.4283,20.4375,20.152,20.198,130728.0
2020-11-10 15:00:00,21.95,21.99,21.85,21.9,149370.0,20.2164,20.2533,20.1243,20.1704,149370.0
2020-11-10 15:30:00,21.91,21.99,21.82,21.91,534176.0,20.1796,20.2533,20.0967,20.1796,534176.0
2020-11-11 09:30:00,22.22,22.67,22.15,22.32,391023.0,20.4651,20.8796,20.4006,20.5572,391023.0
2020-11-11 10:00:00,22.35,22.86,22.24,22.83,299104.0,20.5848,21.0546,20.4835,21.0269,299104.0
2020-11-11 10:30:00,22.84,22.9,22.3,22.43,223918.0,21.0361,21.0914,20.5388,20.6585,223918.0
2020-11-11 11:00:00,22.42,22.42,22.16,22.25,130510.0,20.6493,20.6493,20.4098,20.4927,130510.0
2020-11-11 11:30:00,22.25,22.3,21.97,22.0,113002.0,20.4927,20.5388,20.2348,20.2625,113002.0
2020-11-11 12:00:00,22.01,22.01,21.86,21.92,74005.0,20.2717,20.2717,20.1335,20.1888,74005.0
2020-11-11 12:30:00,21.92,22.0,21.83,21.83,109040.0,20.1888,20.2625,20.1059,20.1059,109040.0
2020-11-11 13:00:00,21.84,21.98,21.84,21.91,60476.0,20.1151,20.2441,20.1151,20.1796,60476.0
2020-11-11 13:30:00,21.91,22.01,21.81,21.9,96346.0,20.1796,20.2717,20.0875,20.1704,96346.0
2020-11-11 14:00:00,21.9,21.91,21.72,21.77,123385.0,20.1704,20.1796,20.0046,20.0506,123385.0
2020-11-11 14:30:00,21.78,21.92,21.75,21.9,55920.0,20.0599,20.1888,20.0322,20.1704,55920.0
2020-11-11 15:00:00,21.92,21.92,21.68,21.75,123185.0,20.1888,20.1888,19.9678,20.0322,123185.0
2020-11-11 15:30:00,21.75,21.99,21.75,21.99,285938.0,20.0322,20.2533,20.0322,20.2533,285938.0
2020-11-12 09:30:00,21.7,22.0,21.65,21.9,107981.0,19.9862,20.2625,19.9401,20.1704,107981.0
2020-11-12 10:00:00,21.89,22.13,21.87,21.91,106087.0,20.1612,20.3822,20.1427,20.1796,106087.0
2020-11-12 10:30:00,21.91,21.97,21.59,21.59,114497.0,20.1796,20.2348,19.8849,19.8849,114497.0
2020-11-12 11:00:00,21.58,21.6,21.34,21.37,281175.0,19.8757,19.8941,19.6546,19.6822,281175.0
2020-11-12 11:30:00,21.37,21.47,21.33,21.38,64483.0,19.6822,19.7743,19.6454,19.6914,64483.0
2020-11-12 12:00:00,21.39,21.39,21.05,21.07,153016.0,19.7007,19.7007,19.3875,19.4059,153016.0
2020-11-12 12:30:00,21.06,21.09,20.74,20.74,288726.0,19.3967,19.4244,19.102,19.102,288726.0
2020-11-12 13:00:00,20.76,20.83,20.62,20.69,190456.0,19.1204,19.1849,18.9915,19.0559,190456.0
2020-11-12 13:30:00,20.68,20.79,20.67,20.76,131090.0,19.0467,19.148,19.0375,19.1204,131090.0
2020-11-12 14:00:00,20.76,20.79,20.63,20.7,119793.0,19.1204,19.148,19.0007,19.0652,119793.0
2020-11-12 14:30:00,20.69,20.75,20.62,20.71,90565.0,19.0559,19.1112,18.9915,19.0744,90565.0
2020-11-12 15:00:00,20.71,20.71,20.59,20.61,164657.0,19.0744,19.0744,18.9638,18.9823,164657.0
2020-11-12 15:30:00,20.61,20.73,20.56,20.69,531937.0,18.9823,19.0928,18.9362,19.0559,531937.0
2020-11-13 09:30:00,20.85,21.09,20.7,21.07,220506.0,19.2033,19.4244,19.0652,19.4059,220506.0
2020-11-13 10:00:00,21.03,21.19,21.01,21.16,160749.0,19.3691,19.5165,19.3507,19.4888,160749.0
2020-11-13 10:30:00,21.15,21.17,20.98,21.05,132141.0,19.4796,19.498,19.323,19.3875,132141.0
2020-11-13 11:00:00,21.05,21.25,21.04,21.18,210761.0,19.3875,19.5717,19.3783,19.5072,210761.0
2020-11-13 11:30:00,21.19,21.19,20.93,20.99,111786.0,19.5165,19.5165,19.277,19.3322,111786.0
2020-11-13 12:00:00,21.0,21.0,20.8,20.82,83468.0,19.3415,19.3415,19.1573,19.1757,83468.0
2020-11-13 12:30:00,20.8,20.9,20.72,20.77,100809.0,19.1573,19.2494,19.0836,19.1296,100809.0
2020-11-13 13:00:00,20.78,20.94,20.76,20.92,50935.0,19.1388,19.2862,19.1204,19.2678,50935.0
2020-11-13 13:30:00,20.93,20.96,20.83,20.88,68861.0,19.277,19.3046,19.1849,19.2309,68861.0
2020-11-13 14:00:00,20.89,20.97,20.85,20.92,59732.0,19.2401,19.3138,19.2033,19.2678,59732.0
2020-11-13 14:30:00,20.9,21.0,20.88,20.96,68997.0,19.2494,19.3415,19.2309,19.3046,68997.0
2020-11-13 15:00:00,20.95,21.03,20.9,20.95,142743.0,19.2954,19.3691,19.2494,19.2954,142743.0
2020-11-13 15:30:00,20.96,21.07,20.91,20.98,328192.0,19.3046,19.4059,19.2586,19.323,328192.0
2020-11-16 09:30:00,21.44,21.64,21.04,21.28,123629.0,19.7467,19.9309,19.3783,19.5993,123629.0
2020-11-16 10:00:00,21.25,21.38,21.11,21.31,73530.0,19.5717,19.6914,19.4428,19.627,73530.0
2020-11-16 10:30:00,21.32,21.61,21.29,21.6,110356.0,19.6362,19.9033,19.6086,19.8941,110356.0
2020-11-16 11:00:00,21.6,21.65,21.48,21.63,174654.0,19.8941,19.9401,19.7835,19.9217,174654.0
2020-11-16 11:30:00,21.64,21.66,21.5,21.5,127367.0,19.9309,19.9493,19.802,19.802,127367.0
2020-11-16 12:00:00,21.5,21.58,21.48,21.56,35388.0,19.802,19.8757,19.7835,19.8572,35388.0
2020-11-16 12:30:00,21.53,21.56,21.37,21.38,115511.0,19.8296,19.8572,19.6822,19.6914,115511.0
2020-11-16 13:00:00,21.41,21.45,21.28,21.28,50991.0,19.7191,19.7559,19.5993,19.5993,50991.0
2020-11-16 13:30:00,21.27,21.32,21.16,21.21,74621.0,19.5901,19.6362,19.4888,19.5349,74621.0
2020-11-16 14:00:00,21.19,21.25,21.15,21.23,67073.0,19.5165,19.5717,19.4796,19.5533,67073.0
2020-11-16 14:30:00,21.24,21.3,21.22,21.25,114617.0,19.5625,19.6178,19.5441,19.5717,114617.0
2020-11-16 15:00:00,21.25,21.25,21.17,21.22,142472.0,19.5717,19.5717,19.498,19.5441,142472.0
2020-11-16 15:30:00,21.22,21.34,21.21,21.33,374850.0,19.5441,19.6546,19.5349,19.6454,374850.0
2020-11-17 09:30:00,21.34,21.62,21.17,21.21,272145.0,19.6546,19.9125,19.498,19.5349,272145.0
2020-11-17 10:00:00,21.21,21.41,21.17,21.35,167099.0,19.5349,19.7191,19.498,19.6638,167099.0
2020-11-17 10:30:00,21.35,21.45,21.32,21.34,157234.0,19.6638,19.7559,19.6362,19.6546,157234.0
2020-11-17 11:00:00,21.34,21.74,21.33,21.74,147372.0,19.6546,20.023,19.6454,20.023,147372.0
2020-11-17 11:30:00,21.76,21.79,21.64,21.64,103878.0,20.0414,20.0691,19.9309,19.9309,103878.0
2020-11-17 12:00:00,21.64,21.68,21.5,21.5,84425.0,19.9309,19.9678,19.802,19.802,84425.0
2020-11-17 12:30:00,21.5,21.71,21.5,21.7,70009.0,19.802,19.9954,19.802,19.9862,70009.0
2020-11-17 13:00:00,21.7,21.7,21.58,21.66,56447.0,19.9862,19.9862,19.8757,19.9493,56447.0
2020-11-17 13:30:00,21.68,21.88,21.62,21.82,96025.0,19.9678,20.152,19.9125,20.0967,96025.0
2020-11-17 14:00:00,21.83,21.98,21.82,21.95,89374.0,20.1059,20.2441,20.0967,20.2164,89374.0
2020-11-17 14:30:00,21.96,21.99,21.9,21.98,81122.0,20.2256,20.2533,20.1704,20.2441,81122.0
2020-11-17 15:00:00,21.98,21.98,21.7,21.72,141081.0,20.2441,20.2441,19.9862,20.0046,141081.0
2020-11-17 15:30:00,21.71,21.96,21.71,21.95,535995.0,19.9954,20.2256,19.9954,20.2164,535995.0
2020-11-18 09:30:00,21.95,22.04,21.57,22.04,125237.0,20.2164,20.2993,19.8664,20.2993,125237.0
2020-11-18 10:00:00,22.05,22.29,22.04,22.19,65966.0,20.3085,20.5296,20.2993,20.4375,65966.0
2020-11-18 10:30:00,22.2,22.28,21.99,22.04,213121.0,20.4467,20.5204,20.2533,20.2993,213121.0
2020-11-18 11:00:00,22.04,22.16,21.98,22.16,80313.0,20.2993,20.4098,20.2441,20.4098,80313.0
2020-11-18 11:30:00,22.15,22.32,22.14,22.27,159478.0,20.4006,20.5572,20.3914,20.5112,159478.0
2020-11-18 12:00:00,22.27,22.27,22.02,22.06,65709.0,20.5112,20.5112,20.2809,20.3177,65709.0
2020-11-18 12:30:00,22.06,22.23,22.06,22.07,62216.0,20.3177,20.4743,20.3177,20.327,62216.0
2020-11-18 13:00:00,22.06,22.07,21.89,21.89,58449.0,20.3177,20.327,20.1612,20.1612,58449.0
2020-11-18 13:30:00,21.9,21.92,21.71,21.78,65573.0,20.1704,20.1888,19.9954,20.0599,65573.0
2020-11-18 14:00:00,21.79,21.91,21.69,21.71,74400.0,20.0691,20.1796,19.977,19.9954,74400.0
2020-11-18 14:30:00,21.71,21.89,21.7,21.78,50988.0,19.9954,20.1612,19.9862,20.0599,50988.0
2020-11-18 15:00:00,21.78,21.78,21.56,21.56,77384.0,20.0599,20.0599,19.8572,19.8572,77384.0
2020-11-18 15:30:00,21.57,21.61,21.33,21.34,313763.0,19.8664,19.9033,19.6454,19.6546,313763.0
2020-11-19 09:30:00,21.34,21.59,21.03,21.42,96711.0,19.6546,19.8849,19.3691,19.7283,96711.0
2020-11-19 10:00:00,21.46,21.48,21.2,21.22,116873.0,19.7651,19.7835,19.5257,19.5441,116873.0
2020-11-19 10:30:00,21.22,21.41,21.16,21.17,107494.0,19.5441,19.7191,19.4888,19.498,107494.0
2020-11-19 11:00:00,21.16,21.16,21.03,21.07,60404.0,19.4888,19.4888,19.3691,19.4059,60404.0
2020-11-19 11:30:00,21.07,21.08,20.9,21.01,57308.0,19.4059,19.4151,19.2494,19.3507,57308.0
2020-11-19 12:00:00,21.0,21.06,20.89,20.91,73565.0,19.3415,19.3967,19.2401,19.2586,73565.0
2020-11-19 12:30:00,20.91,21.16,20.91,21.15,106791.0,19.2586,19.4888,19.2586,19.4796,106791.0
2020-11-19 13:00:00,21.16,21.23,21.12,21.18,47492.0,19.4888,19.5533,19.452,19.5072,47492.0
2020-11-19 13:30:00,21.17,21.17,21.05,21.08,45602.0,19.498,19.498,19.3875,19.4151,45602.0
2020-11-19 14:00:00,21.08,21.14,21.06,21.09,54451.0,19.4151,19.4704,19.3967,19.4244,54451.0
2020-11-19 14:30:00,21.08,21.21,21.08,21.12,66833.0,19.4151,19.5349,19.4151,19.452,66833.0
2020-11-19 15:00:00,21.11,21.17,21.07,21.11,66909.0,19.4428,19.498,19.4059,19.4428,66909.0
2020-11-19 15:30:00,21.11,21.21,21.07,21.16,327955.0,19.4428,19.5349,19.4059,19.4888,327955.0
2020-11-20 09:30:00,21.15,21.53,20.93,21.34,165013.0,19.4796,19.8296,19.277,19.6546,165013.0
2020-11-20 10:00:00,21.39,21.71,21.34,21.61,87565.0,19.7007,19.9954,19.6546,19.9033,87565.0
2020-11-20 10:30:00,21.63,21.64,21.52,21.53,54061.0,19.9217,19.9309,19.8204,19.8296,54061.0
2020-11-20 11:00:00,21.52,21.56,21.4,21.5,46482.0,19.8204,19.8572,19.7099,19.802,46482.0
2020-11-20 11:30:00,21.5,21.58,21.45,21.55,36201.0,19.802,19.8757,19.7559,19.848,36201.0
2020-11-20 12:00:00,21.56,21.63,21.52,21.55,41185.0,19.8572,19.9217,19.8204,19.848,41185.0
2020-11-20 12:30:00,21.55,21.6,21.51,21.53,29992.0,19.848,19.8941,19.8112,19.8296,29992.0
2020-11-20 13:00:00,21.53,21.62,21.53,21.59,32498.0,19.8296,19.9125,19.8296,19.8849,32498.0
2020-11-20 13:30:00,21.6,21.68,21.57,21.68,40336.0,19.8941,19.9678,19.8664,19.9678,40336.0
2020-11-20 14:00:00,21.68,21.71,21.57,21.58,64698.0,19.9678,19.9954,19.8664,19.8757,64698.0
2020-11-20 14:30:00,21.59,21.59,21.49,21.57,59831.0,19.8849,19.8849,19.7928,19.8664,59831.0
2020-11-20 15:00:00,21.57,21.62,21.52,21.53,86302.0,19.8664,19.9125,19.8204,19.8296,86302.0
2020-11-20 15:30:00,21.53,21.56,21.42,21.44,296259.0,19.8296,19.8572,19.7283,19.7467,296259.0
2020-11-23 09:30:00,21.98,22.77,21.92,22.51,157334.0,20.2441,20.9717,20.1888,20.7322,157334.0
2020-11-23 10:00:00,22.54,22.68,22.44,22.58,123359.0,20.7598,20.8888,20.6677,20.7967,123359.0
2020-11-23 10:30:00,22.57,22.85,22.53,22.79,87229.0,20.7875,21.0453,20.7506,20.9901,87229.0
2020-11-23 11:00:00,22.8,22.89,22.72,22.86,80263.0,20.9993,21.0822,20.9256,21.0546,80263.0
2020-11-23 11:30:00,22.87,22.94,22.61,22.71,215724.0,21.0638,21.1282,20.8243,20.9164,215724.0
2020-11-23 12:00:00,22.72,22.73,22.36,22.44,150800.0,20.9256,20.9348,20.594,20.6677,150800.0
2020-11-23 12:30:00,22.44,22.64,22.42,22.64,49759.0,20.6677,20.8519,20.6493,20.8519,49759.0
2020-11-23 13:00:00,22.62,22.73,22.55,22.68,93156.0,20.8335,20.9348,20.769,20.8888,93156.0
2020-11-23 13:30:00,22.68,22.76,22.61,22.65,81762.0,20.8888,20.9625,20.8243,20.8611,81762.0
2020-11-23 14:00:00,22.65,22.71,22.55,22.57,74706.0,20.8611,20.9164,20.769,20.7875,74706.0
2020-11-23 14:30:00,22.56,22.65,22.52,22.62,103272.0,20.7783,20.8611,20.7414,20.8335,103272.0
2020-11-23 15:00:00,22.62,22.75,22.59,22.63,70291.0,20.8335,20.9532,20.8059,20.8427,70291.0
2020-11-23 15:30:00,22.63,22.68,22.47,22.52,301241.0,20.8427,20.8888,20.6954,20.7414,301241.0
2020-11-24 09:30:00,23.0,23.4,22.93,23.4,145250.0,21.1835,21.5519,21.119,21.5519,145250.0
2020-11-24 10:00:00,23.4,23.65,23.31,23.64,115634.0,21.5519,21.7822,21.469,21.773,115634.0
2020-11-24 10:30:00,23.64,23.66,23.31,23.43,97141.0,21.773,21.7914,21.469,21.5795,97141.0
2020-11-24 11:00:00,23.43,23.43,23.08,23.18,92871.0,21.5795,21.5795,21.2572,21.3493,92871.0
2020-11-24 11:30:00,23.19,23.24,23.08,23.21,55324.0,21.3585,21.4045,21.2572,21.3769,55324.0
2020-11-24 12:00:00,23.21,23.31,23.15,23.28,61431.0,21.3769,21.469,21.3217,21.4414,61431.0
2020-11-24 12:30:00,23.27,23.29,23.04,23.09,60127.0,21.4322,21.4506,21.2203,21.2664,60127.0
2020-11-24 13:00:00,23.07,23.13,22.98,23.04,315379.0,21.248,21.3032,21.1651,21.2203,315379.0
2020-11-24 13:30:00,23.04,23.17,23.03,23.07,103576.0,21.2203,21.3401,21.2111,21.248,103576.0
2020-11-24 14:00:00,23.07,23.13,23.02,23.07,66569.0,21.248,21.3032,21.2019,21.248,66569.0
2020-11-24 14:30:00,23.06,23.3,23.02,23.3,72801.0,21.2388,21.4598,21.2019,21.4598,72801.0
2020-11-24 15:00:00,23.3,23.34,23.22,23.27,74600.0,21.4598,21.4966,21.3861,21.4322,74600.0
2020-11-24 15:30:00,23.25,23.33,23.17,23.33,219026.0,21.4138,21.4874,21.3401,21.4874,219026.0
2020-11-25 09:30:00,23.09,23.15,22.76,22.91,77084.0,21.2664,21.3217,20.9625,21.1006,77084.0
2020-11-25 10:00:00,22.97,23.15,22.86,23.15,35642.0,21.1559,21.3217,21.0546,21.3217,35642.0
2020-11-25 10:30:00,23.17,23.28,23.09,23.14,56929.0,21.3401,21.4414,21.2664,21.3124,56929.0
2020-11-25 11:00:00,23.15,23.33,23.14,23.28,38088.0,21.3217,21.4874,21.3124,21.4414,38088.0
2020-11-25 11:30:00,23.3,23.35,23.17,23.33,35040.0,21.4598,21.5059,21.3401,21.4874,35040.0
2020-11-25 12:00:00,23.33,23.43,23.25,23.26,38203.0,21.4874,21.5795,21.4138,21.423,38203.0
2020-11-25 12:30:00,23.26,23.35,23.2,23.26,33347.0,21.423,21.5059,21.3677,21.423,33347.0
2020-11-25 13:00:00,23.26,23.36,23.24,23.36,31238.0,21.423,21.5151,21.4045,21.5151,31238.0
2020-11-25 13:30:00,23.38,23.39,23.27,23.33,34566.0,21.5335,21.5427,21.4322,21.4874,34566.0
2020-11-25 14:00:00,23.33,23.4,23.22,23.38,42402.0,21.4874,21.5519,21.3861,21.5335,42402.0
2020-11-25 14:30:00,23.38,23.41,23.25,23.3,37306.0,21.5335,21.5611,21.4138,21.4598,37306.0
2020-11-25 15:00:00,23.28,23.34,23.17,23.21,86057.0,21.4414,21.4966,21.3401,21.3769,86057.0
2020-11-25 15:30:00,23.2,23.21,23.05,23.12,149065.0,21.3677,21.3769,21.2296,21.294,149065.0
2020-11-27 09:30:00,22.9,23.21,22.73,22.96,69258.0,21.0914,21.3769,20.9348,21.1467,69258.0
2020-11-27 10:00:00,22.89,22.96,22.65,22.75,51710.0,21.0822,21.1467,20.8611,20.9532,51710.0
2020-11-27 10:30:00,22.74,22.76,22.53,22.63,86786.0,20.944,20.9625,20.7506,20.8427,86786.0
2020-11-27 11:00:00,22.61,22.63,22.42,22.51,55602.0,20.8243,20.8427,20.6493,20.7322,55602.0
2020-11-27 11:30:00,22.52,22.59,22.42,22.59,52824.0,20.7414,20.8059,20.6493,20.8059,52824.0
2020-11-27 12:00:00,22.58,22.66,22.56,22.6,43746.0,20.7967,20.8704,20.7783,20.8151,43746.0
2020-11-27 12:30:00,22.59,22.73,22.54,22.72,52066.0,20.8059,20.9348,20.7598,20.9256,52066.0
2020-11-30 09:30:00,22.66,22.87,22.51,22.69,45517.0,20.8704,21.0638,20.7322,20.898,45517.0
2020-11-30 10:00:00,22.69,22.69,22.25,22.33,82742.0,20.898,20.898,20.4927,20.5664,82742.0
2020-11-30 10:30:00,22.32,22.34,22.0,22.33,124349.0,20.5572,20.5756,20.2625,20.5664,124349.0
2020-11-30 11:00:00,22.33,22.36,22.12,22.27,100217.0,20.5664,20.594,20.373,20.5112,100217.0
2020-11-30 11:30:00,22.27,22.34,22.05,22.19,67726.0,20.5112,20.5756,20.3085,20.4375,67726.0
2020-11-30 12:00:00,22.17,22.2,22.07,22.08,77907.0,20.4191,20.4467,20.327,20.3362,77907.0
2020-11-30 12:30:00,22.06,22.26,22.06,22.24,48056.0,20.3177,20.5019,20.3177,20.4835,48056.0
2020-11-30 13:00:00,22.24,22.26,22.16,22.19,41847.0,20.4835,20.5019,20.4098,20.4375,41847.0
2020-11-30 13:30:00,22.2,22.27,22.18,22.25,48771.0,20.4467,20.5112,20.4283,20.4927,48771.0
2020-11-30 14:00:00,22.23,22.23,22.08,22.1,65264.0,20.4743,20.4743,20.3362,20.3546,65264.0
2020-11-30 14:30:00,22.09,22.2,22.0,22.2,70992.0,20.3454,20.4467,20.2625,20.4467,70992.0
2020-11-30 15:00:00,22.2,22.26,22.13,22.14,55281.0,20.4467,20.5019,20.3822,20.3914,55281.0
2020-11-30 15:30:00,22.13,22.13,21.91,21.91,287469.0,20.3822,20.3822,20.1796,20.1796,287469.0
2020-12-01 09:30:00,22.65,22.65,22.18,22.24,238624.0,20.8611,20.8611,20.4283,20.4835,238624.0
2020-12-01 10:00:00,22.27,22.3,22.04,22.19,128583.0,20.5112,20.5388,20.2993,20.4375,128583.0
2020-12-01 10:30:00,22.19,22.25,22.02,22.08,83761.0,20.4375,20.4927,20.2809,20.3362,83761.0
2020-12-01 11:00:00,22.07,22.1,21.92,21.92,146837.0,20.327,20.3546,20.1888,20.1888,146837.0
2020-12-01 11:30:00,21.92,21.97,21.76,21.79,84611.0,20.1888,20.2348,20.0414,20.0691,84611.0
2020-12-01 12:00:00,21.8,21.91,21.7,21.78,82011.0,20.0783,20.1796,19.9862,20.0599,82011.0
2020-12-01 12:30:00,21.78,21.8,21.63,21.68,81893.0,20.0599,20.0783,19.9217,19.9678,81893.0
2020-12-01 13:00:00,21.68,21.86,21.67,21.81,93284.0,19.9678,20.1335,19.9585,20.0875,93284.0
2020-12-01 13:30:00,21.81,21.84,21.73,21.84,97878.0,20.0875,20.1151,20.0138,20.1151,97878.0
2020-12-01 14:00:00,21.83,21.94,21.75,21.89,134970.0,20.1059,20.2072,20.0322,20.1612,134970.0
2020-12-01 14:30:00,21.89,21.9,21.68,21.7,96756.0,20.1612,20.1704,19.9678,19.9862,96756.0
2020-12-01 15:00:00,21.7,21.7,21.59,21.63,161010.0,19.9862,19.9862,19.8849,19.9217,161010.0
2020-12-01 15:30:00,21.63,21.69,21.47,21.63,549539.0,19.9217,19.977,19.7743,19.9217,549539.0
2020-12-02 09:30:00,21.5,21.9,21.3,21.77,100317.0,19.802,20.1704,19.6178,20.0506,100317.0
2020-12-02 10:00:00,21.76,21.98,21.76,21.94,61449.0,20.0414,20.2441,20.0414,20.2072,61449.0
2020-12-02 10:30:00,21.95,22.12,21.91,22.12,73361.0,20.2164,20.373,20.1796,20.373,73361.0
2020-12-02 11:00:00,22.12,22.17,21.99,22.03,72316.0,20.373,20.4191,20.2533,20.2901,72316.0
2020-12-02 11:30:00,22.04,22.14,22.0,22.0,49448.0,20.2993,20.3914,20.2625,20.2625,49448.0
2020-12-02 12:00:00,22.01,22.06,21.98,22.04,46175.0,20.2717,20.3177,20.2441,20.2993,46175.0
2020-12-02 12:30:00,22.05,22.05,21.97,21.99,48370.0,20.3085,20.3085,20.2348,20.2533,48370.0
2020-12-02 13:00:00,21.98,22.04,21.96,21.99,40473.0,20.2441,20.2993,20.2256,20.2533,40473.0
2020-12-02 13:30:00,22.01,22.09,21.95,21.96,65312.0,20.2717,20.3454,20.2164,20.2256,65312.0
2020-12-02 14:00:00,21.96,21.98,21.84,21.97,64708.0,20.2256,20.2441,20.1151,20.2348,64708.0
2020-12-02 14:30:00,21.96,22.01,21.95,21.98,63513.0,20.2256,20.2717,20.2164,20.2441,63513.0
2020-12-02 15:00:00,21.99,22.02,21.92,21.95,71606.0,20.2533,20.2809,20.1888,20.2164,71606.0
2020-12-02 15:30:00,21.96,22.05,21.92,21.93,337806.0,20.2256,20.3085,20.1888,20.198,337806.0
2020-12-03 09:30:00,22.21,22.46,22.02,22.22,118986.0,20.4559,20.6862,20.2809,20.4651,118986.0
2020-12-03 10:00:00,22.25,22.26,21.93,22.09,103138.0,20.4927,20.5019,20.198,20.3454,103138.0
2020-12-03 10:30:00,22.11,22.25,22.1,22.21,108839.0,20.3638,20.4927,20.3546,20.4559,108839.0
2020-12-03 11:00:00,22.22,22.23,21.99,22.06,89192.0,20.4651,20.4743,20.2533,20.3177,89192.0
2020-12-03 11:30:00,22.06,22.24,22.02,22.24,51479.0,20.3177,20.4835,20.2809,20.4835,51479.0
2020-12-03 12:00:00,22.24,22.25,22.14,22.19,50331.0,20.4835,20.4927,20.3914,20.4375,50331.0
2020-12-03 12:30:00,22.19,22.25,22.15,22.25,45501.0,20.4375,20.4927,20.4006,20.4927,45501.0
2020-12-03 13:00:00,22.25,22.3,22.22,22.28,50802.0,20.4927,20.5388,20.4651,20.5204,50802.0
2020-12-03 13:30:00,22.28,22.3,22.01,22.05,48518.0,20.5204,20.5388,20.2717,20.3085,48518.0
2020-12-03 14:00:00,22.06,22.14,22.03,22.08,53492.0,20.3177,20.3914,20.2901,20.3362,53492.0
2020-12-03 14:30:00,22.08,22.11,22.0,22.08,95484.0,20.3362,20.3638,20.2625,20.3362,95484.0
2020-12-03 15:00:00,22.07,22.16,22.06,22.14,78257.0,20.327,20.4098,20.3177,20.3914,78257.0
2020-12-03 15:30:00,22.14,22.16,21.87,21.9,240008.0,20.3914,20.4098,20.1427,20.1704,240008.0
2020-12-04 09:30:00,22.04,22.44,21.9,22.16,202716.0,20.2993,20.6677,20.1704,20.4098,202716.0
2020-12-04 10:00:00,22.16,22.3,22.05,22.24,255100.0,20.4098,20.5388,20.3085,20.4835,255100.0
2020-12-04 10:30:00,22.24,22.36,22.24,22.29,79017.0,20.4835,20.594,20.4835,20.5296,79017.0
2020-12-04 11:00:00,22.29,22.45,22.25,22.43,63796.0,20.5296,20.6769,20.4927,20.6585,63796.0
2020-12-04 11:30:00,22.43,22.53,22.38,22.51,48447.0,20.6585,20.7506,20.6125,20.7322,48447.0
2020-12-04 12:00:00,22.53,22.57,22.4,22.46,40084.0,20.7506,20.7875,20.6309,20.6862,40084.0
2020-12-04 12:30:00,22.47,22.58,22.39,22.58,48429.0,20.6954,20.7967,20.6217,20.7967,48429.0
2020-12-04 13:00:00,22.58,22.65,22.5,22.64,74349.0,20.7967,20.8611,20.723,20.8519,74349.0
2020-12-04 13:30:00,22.62,22.79,22.62,22.73,93431.0,20.8335,20.9901,20.8335,20.9348,93431.0
2020-12-04 14:00:00,22.73,22.77,22.63,22.69,70534.0,20.9348,20.9717,20.8427,20.898,70534.0
2020-12-04 14:30:00,22.69,22.85,22.68,22.82,49651.0,20.898,21.0453,20.8888,21.0177,49651.0
2020-12-04 15:00:00,22.82,22.82,22.69,22.72,84138.0,21.0177,21.0177,20.898,20.9256,84138.0
2020-12-04 15:30:00,22.73,22.85,22.72,22.85,239153.0,20.9348,21.0453,20.9256,21.0453,239153.0
2020-12-07 09:30:00,22.9,22.9,22.46,22.64,40208.0,21.0914,21.0914,20.6862,20.8519,40208.0
2020-12-07 10:00:00,22.62,22.66,22.44,22.64,121833.0,20.8335,20.8704,20.6677,20.8519,121833.0
2020-12-07 10:30:00,22.63,22.81,22.59,22.78,57186.0,20.8427,21.0085,20.8059,20.9809,57186.0
2020-12-07 11:00:00,22.76,22.83,22.65,22.74,68066.0,20.9625,21.0269,20.8611,20.944,68066.0
2020-12-07 11:30:00,22.74,22.84,22.67,22.73,56468.0,20.944,21.0361,20.8796,20.9348,56468.0
2020-12-07 12:00:00,22.72,22.77,22.66,22.69,27590.0,20.9256,20.9717,20.8704,20.898,27590.0
2020-12-07 12:30:00,22.67,22.67,22.56,22.6,32010.0,20.8796,20.8796,20.7783,20.8151,32010.0
2020-12-07 13:00:00,22.59,22.61,22.52,22.58,35843.0,20.8059,20.8243,20.7414,20.7967,35843.0
2020-12-07 13:30:00,22.58,22.7,22.58,22.59,33504.0,20.7967,20.9072,20.7967,20.8059,33504.0
2020-12-07 14:00:00,22.58,22.61,22.42,22.46,46573.0,20.7967,20.8243,20.6493,20.6862,46573.0
2020-12-07 14:30:00,22.44,22.54,22.4,22.48,46111.0,20.6677,20.7598,20.6309,20.7046,46111.0
2020-12-07 15:00:00,22.47,22.55,22.44,22.48,36950.0,20.6954,20.769,20.6677,20.7046,36950.0
2020-12-07 15:30:00,22.48,22.54,22.44,22.46,140923.0,20.7046,20.7598,20.6677,20.6862,140923.0
2020-12-08 09:30:00,22.19,22.84,22.19,22.7,77078.0,20.4375,21.0361,20.4375,20.9072,77078.0
2020-12-08 10:00:00,22.73,22.79,22.53,22.72,26575.0,20.9348,20.9901,20.7506,20.9256,26575.0
2020-12-08 10:30:00,22.71,22.71,22.62,22.71,23892.0,20.9164,20.9164,20.8335,20.9164,23892.0
2020-12-08 11:00:00,22.72,22.77,22.6,22.61,27393.0,20.9256,20.9717,20.8151,20.8243,27393.0
2020-12-08 11:30:00,22.61,22.7,22.55,22.66,31520.0,20.8243,20.9072,20.769,20.8704,31520.0
2020-12-08 12:00:00,22.65,22.75,22.61,22.69,33207.0,20.8611,20.9532,20.8243,20.898,33207.0
2020-12-08 12:30:00,22.68,22.73,22.63,22.64,32318.0,20.8888,20.9348,20.8427,20.8519,32318.0
2020-12-08 13:00:00,22.66,22.73,22.61,22.7,23372.0,20.8704,20.9348,20.8243,20.9072,23372.0
2020-12-08 13:30:00,22.71,22.73,22.6,22.64,29657.0,20.9164,20.9348,20.8151,20.8519,29657.0
2020-12-08 14:00:00,22.65,22.66,22.58,22.6,39037.0,20.8611,20.8704,20.7967,20.8151,39037.0
2020-12-08 14:30:00,22.59,22.61,22.53,22.55,35915.0,20.8059,20.8243,20.7506,20.769,35915.0
2020-12-08 15:00:00,22.55,22.56,22.5,22.54,58477.0,20.769,20.7783,20.723,20.7598,58477.0
2020-12-08 15:30:00,22.54,22.63,22.5,22.6,137294.0,20.7598,20.8427,20.723,20.8151,137294.0
2020-12-09 09:30:00,23.61,23.91,23.27,23.87,294468.0,21.7453,22.0216,21.4322,21.9848,294468.0
2020-12-09 10:00:00,23.9,24.03,23.77,23.95,145434.0,22.0124,22.1322,21.8927,22.0585,145434.0
2020-12-09 10:30:00,23.96,23.98,23.83,23.89,91874.0,22.0677,22.0861,21.948,22.0032,91874.0
2020-12-09 11:00:00,23.87,24.06,23.77,23.96,149342.0,21.9848,22.1598,21.8927,22.0677,149342.0
2020-12-09 11:30:00,23.98,23.98,23.74,23.86,94409.0,22.0861,22.0861,21.8651,21.9756,94409.0
2020-12-09 12:00:00,23.84,24.04,23.83,24.03,77195.0,21.9572,22.1414,21.948,22.1322,77195.0
2020-12-09 12:30:00,24.03,24.05,23.8,23.88,101162.0,22.1322,22.1506,21.9203,21.994,101162.0
2020-12-09 13:00:00,23.87,23.88,23.6,23.6,44210.0,21.9848,21.994,21.7361,21.7361,44210.0
2020-12-09 13:30:00,23.59,23.59,23.23,23.25,74200.0,21.7269,21.7269,21.3953,21.4138,74200.0
2020-12-09 14:00:00,23.23,23.6,23.23,23.59,89185.0,21.3953,21.7361,21.3953,21.7269,89185.0
2020-12-09 14:30:00,23.59,23.63,23.43,23.47,42594.0,21.7269,21.7637,21.5795,21.6164,42594.0
2020-12-09 15:00:00,23.46,23.47,23.35,23.4,44411.0,21.6072,21.6164,21.5059,21.5519,44411.0
2020-12-09 15:30:00,23.39,23.57,23.39,23.55,218907.0,21.5427,21.7085,21.5427,21.6901,218907.0
2020-12-10 09:30:00,23.71,23.71,23.29,23.64,136378.0,21.8374,21.8374,21.4506,21.773,136378.0
2020-12-10 10:00:00,23.59,23.91,23.5,23.83,96883.0,21.7269,22.0216,21.644,21.948,96883.0
2020-12-10 10:30:00,23.85,23.89,23.66,23.76,50061.0,21.9664,22.0032,21.7914,21.8835,50061.0
2020-12-10 11:00:00,23.77,23.78,23.52,23.6,39851.0,21.8927,21.9019,21.6624,21.7361,39851.0
2020-12-10 11:30:00,23.61,23.61,23.4,23.47,40792.0,21.7453,21.7453,21.5519,21.6164,40792.0
2020-12-10 12:00:00,23.47,23.69,23.47,23.67,36827.0,21.6164,21.819,21.6164,21.8006,36827.0
2020-12-10 12:30:00,23.66,23.7,23.58,23.64,34775.0,21.7914,21.8282,21.7177,21.773,34775.0
2020-12-10 13:00:00,23.64,23.74,23.53,23.7,51906.0,21.773,21.8651,21.6716,21.8282,51906.0
2020-12-10 13:30:00,23.7,23.73,23.54,23.55,37545.0,21.8282,21.8558,21.6809,21.6901,37545.0
2020-12-10 14:00:00,23.59,23.59,23.45,23.55,41922.0,21.7269,21.7269,21.598,21.6901,41922.0
2020-12-10 14:30:00,23.55,23.62,23.47,23.47,45356.0,21.6901,21.7545,21.6164,21.6164,45356.0
2020-12-10 15:00:00,23.48,23.65,23.47,23.6,53979.0,21.6256,21.7822,21.6164,21.7361,53979.0
2020-12-10 15:30:00,23.6,23.7,23.59,23.68,213448.0,21.7361,21.8282,21.7269,21.8098,213448.0
2020-12-11 09:30:00,23.4,23.75,23.29,23.72,55764.0,21.5519,21.8743,21.4506,21.8466,55764.0
2020-12-11 10:00:00,23.72,23.92,23.68,23.84,61437.0,21.8466,22.0308,21.8098,21.9572,61437.0
2020-12-11 10:30:00,23.85,23.86,23.64,23.7,34203.0,21.9664,21.9756,21.773,21.8282,34203.0
2020-12-11 11:00:00,23.73,23.82,23.64,23.65,33024.0,21.8558,21.9387,21.773,21.7822,33024.0
2020-12-11 11:30:00,23.64,23.65,23.52,23.61,55250.0,21.773,21.7822,21.6624,21.7453,55250.0
2020-12-11 12:00:00,23.62,23.66,23.38,23.46,59567.0,21.7545,21.7914,21.5335,21.6072,59567.0
2020-12-11 12:30:00,23.46,23.5,23.37,23.5,33814.0,21.6072,21.644,21.5243,21.644,33814.0
2020-12-11 13:00:00,23.47,23.69,23.46,23.67,80122.0,21.6164,21.819,21.6072,21.8006,80122.0
2020-12-11 13:30:00,23.67,23.8,23.66,23.8,46719.0,21.8006,21.9203,21.7914,21.9203,46719.0
2020-12-11 14:00:00,23.8,23.86,23.74,23.85,57532.0,21.9203,21.9756,21.8651,21.9664,57532.0
2020-12-11 14:30:00,23.86,23.95,23.84,23.92,37241.0,21.9756,22.0585,21.9572,22.0308,37241.0
2020-12-11 15:00:00,23.92,23.95,23.81,23.93,51576.0,22.0308,22.0585,21.9295,22.0401,51576.0
2020-12-11 15:30:00,23.94,23.95,23.82,23.84,243068.0,22.0493,22.0585,21.9387,21.9572,243068.0
2020-12-14 09:30:00,24.14,24.25,23.37,23.43,80419.0,22.2335,22.3348,21.5243,21.5795,80419.0
2020-12-14 10:00:00,23.43,23.46,23.09,23.14,137365.0,21.5795,21.6072,21.2664,21.3124,137365.0
2020-12-14 10:30:00,23.13,23.14,22.67,22.68,116285.0,21.3032,21.3124,20.8796,20.8888,116285.0
2020-12-14 11:00:00,22.68,22.95,22.66,22.83,81561.0,20.8888,21.1375,20.8704,21.0269,81561.0
2020-12-14 11:30:00,22.85,23.01,22.78,22.89,56386.0,21.0453,21.1927,20.9809,21.0822,56386.0
2020-12-14 12:00:00,22.9,22.99,22.89,22.94,55798.0,21.0914,21.1743,21.0822,21.1282,55798.0
2020-12-14 12:30:00,22.94,22.96,22.82,22.86,54026.0,21.1282,21.1467,21.0177,21.0546,54026.0
2020-12-14 13:00:00,22.86,22.92,22.82,22.85,45891.0,21.0546,21.1098,21.0177,21.0453,45891.0
2020-12-14 13:30:00,22.83,23.1,22.83,22.98,73599.0,21.0269,21.2756,21.0269,21.1651,73599.0
2020-12-14 14:00:00,22.98,22.99,22.9,22.99,47270.0,21.1651,21.1743,21.0914,21.1743,47270.0
2020-12-14 14:30:00,22.98,23.04,22.9,22.98,40005.0,21.1651,21.2203,21.0914,21.1651,40005.0
2020-12-14 15:00:00,23.01,23.01,22.87,22.96,83470.0,21.1927,21.1927,21.0638,21.1467,83470.0
2020-12-14 15:30:00,22.95,22.95,22.77,22.77,200225.0,21.1375,21.1375,20.9717,20.9717,200225.0
2020-12-15 09:30:00,22.88,23.35,22.88,23.23,96966.0,21.073,21.5059,21.073,21.3953,96966.0
2020-12-15 10:00:00,23.2,23.43,23.15,23.21,68820.0,21.3677,21.5795,21.3217,21.3769,68820.0
2020-12-15 10:30:00,23.23,23.34,23.1,23.32,51577.0,21.3953,21.4966,21.2756,21.4782,51577.0
2020-12-15 11:00:00,23.35,23.38,23.14,23.37,46534.0,21.5059,21.5335,21.3124,21.5243,46534.0
2020-12-15 11:30:00,23.36,23.42,23.33,23.35,25801.0,21.5151,21.5703,21.4874,21.5059,25801.0
2020-12-15 12:00:00,23.36,23.39,23.33,23.37,27314.0,21.5151,21.5427,21.4874,21.5243,27314.0
2020-12-15 12:30:00,23.37,23.44,23.32,23.44,26401.0,21.5243,21.5888,21.4782,21.5888,26401.0
2020-12-15 13:00:00,23.45,23.53,23.41,23.47,32584.0,21.598,21.6716,21.5611,21.6164,32584.0
2020-12-15 13:30:00,23.47,23.65,23.45,23.65,26712.0,21.6164,21.7822,21.598,21.7822,26712.0
2020-12-15 14:00:00,23.64,23.66,23.48,23.65,53590.0,21.773,21.7914,21.6256,21.7822,53590.0
2020-12-15 14:30:00,23.63,23.69,23.61,23.62,38216.0,21.7637,21.819,21.7453,21.7545,38216.0
2020-12-15 15:00:00,23.63,23.65,23.52,23.54,42970.0,21.7637,21.7822,21.6624,21.6809,42970.0
2020-12-15 15:30:00,23.53,23.69,23.45,23.69,222260.0,21.6716,21.819,21.598,21.819,222260.0
2020-12-16 09:30:00,23.89,23.99,23.63,23.73,75398.0,22.0032,22.0953,21.7637,21.8558,75398.0
2020-12-16 10:00:00,23.75,23.81,23.49,23.62,53934.0,21.8743,21.9295,21.6348,21.7545,53934.0
2020-12-16 10:30:00,23.63,23.66,23.46,23.55,59153.0,21.7637,21.7914,21.6072,21.6901,59153.0
2020-12-16 11:00:00,23.55,23.66,23.47,23.63,69825.0,21.6901,21.7914,21.6164,21.7637,69825.0
2020-12-16 11:30:00,23.63,23.78,23.55,23.78,189596.0,21.7637,21.9019,21.6901,21.9019,189596.0
2020-12-16 12:00:00,23.78,23.88,23.78,23.86,51926.0,21.9019,21.994,21.9019,21.9756,51926.0
2020-12-16 12:30:00,23.85,23.93,23.82,23.92,49666.0,21.9664,22.0401,21.9387,22.0308,49666.0
2020-12-16 13:00:00,23.92,23.96,23.86,23.89,34515.0,22.0308,22.0677,21.9756,22.0032,34515.0
2020-12-16 13:30:00,23.9,23.92,23.82,23.82,40757.0,22.0124,22.0308,21.9387,21.9387,40757.0
2020-12-16 14:00:00,23.84,23.89,23.75,23.79,71163.0,21.9572,22.0032,21.8743,21.9111,71163.0
2020-12-16 14:30:00,23.77,24.02,23.77,24.02,53325.0,21.8927,22.1229,21.8927,22.1229,53325.0
2020-12-16 15:00:00,24.01,24.03,23.92,23.97,35708.0,22.1137,22.1322,22.0308,22.0769,35708.0
2020-12-16 15:30:00,23.96,24.01,23.9,23.98,183863.0,22.0677,22.1137,22.0124,22.0861,183863.0
2020-12-17 09:30:00,24.76,25.03,24.53,24.73,271202.0,22.8045,23.0532,22.5927,22.7769,271202.0
2020-12-17 10:00:00,24.73,25.15,24.72,25.08,165866.0,22.7769,23.1637,22.7677,23.0992,165866.0
2020-12-17 10:30:00,25.07,25.45,25.02,25.45,138708.0,23.09,23.44,23.044,23.44,138708.0
2020-12-17 11:00:00,25.45,25.48,25.27,25.34,104506.0,23.44,23.4676,23.2742,23.3387,104506.0
2020-12-17 11:30:00,25.33,25.54,25.26,25.54,124900.0,23.3295,23.5229,23.265,23.5229,124900.0
2020-12-17 12:00:00,25.54,25.7,25.49,25.65,106521.0,23.5229,23.6703,23.4768,23.6242,106521.0
2020-12-17 12:30:00,25.65,25.66,25.53,25.6,67546.0,23.6242,23.6334,23.5137,23.5782,67546.0
2020-12-17 13:00:00,25.61,25.62,25.49,25.61,69416.0,23.5874,23.5966,23.4768,23.5874,69416.0
2020-12-17 13:30:00,25.61,25.64,25.47,25.54,53358.0,23.5874,23.615,23.4584,23.5229,53358.0
2020-12-17 14:00:00,25.54,25.64,25.51,25.62,61301.0,23.5229,23.615,23.4953,23.5966,61301.0
2020-12-17 14:30:00,25.62,25.73,25.62,25.67,84411.0,23.5966,23.6979,23.5966,23.6426,84411.0
2020-12-17 15:00:00,25.67,25.69,25.58,25.6,67342.0,23.6426,23.6611,23.5597,23.5782,67342.0
2020-12-17 15:30:00,25.6,25.7,25.57,25.67,319380.0,23.5782,23.6703,23.5505,23.6426,319380.0
2020-12-18 09:30:00,25.6,25.86,25.48,25.61,222965.0,23.5782,23.8176,23.4676,23.5874,222965.0
2020-12-18 10:00:00,25.6,25.64,25.43,25.57,64192.0,23.5782,23.615,23.4216,23.5505,64192.0
2020-12-18 10:30:00,25.55,25.72,25.54,25.59,96912.0,23.5321,23.6887,23.5229,23.5689,96912.0
2020-12-18 11:00:00,25.58,25.62,25.46,25.58,106930.0,23.5597,23.5966,23.4492,23.5597,106930.0
2020-12-18 11:30:00,25.59,25.82,25.59,25.73,149824.0,23.5689,23.7808,23.5689,23.6979,149824.0
2020-12-18 12:00:00,25.74,25.98,25.73,25.93,60821.0,23.7071,23.9281,23.6979,23.8821,60821.0
2020-12-18 12:30:00,25.93,26.07,25.7,25.76,74537.0,23.8821,24.011,23.6703,23.7255,74537.0
2020-12-18 13:00:00,25.76,25.86,25.69,25.79,38216.0,23.7255,23.8176,23.6611,23.7532,38216.0
2020-12-18 13:30:00,25.78,25.91,25.76,25.85,134460.0,23.7439,23.8637,23.7255,23.8084,134460.0
2020-12-18 14:00:00,25.85,25.86,25.73,25.82,57917.0,23.8084,23.8176,23.6979,23.7808,57917.0
2020-12-18 14:30:00,25.81,25.82,25.65,25.73,80300.0,23.7716,23.7808,23.6242,23.6979,80300.0
2020-12-18 15:00:00,25.73,25.73,25.51,25.55,81281.0,23.6979,23.6979,23.4953,23.5321,81281.0
2020-12-18 15:30:00,25.55,25.9,25.45,25.78,371924.0,23.5321,23.8545,23.44,23.7439,371924.0
2020-12-21 09:30:00,25.14,26.0,25.06,25.89,105173.0,23.1545,23.9466,23.0808,23.8453,105173.0
2020-12-21 10:00:00,25.86,25.94,25.34,25.46,125733.0,23.8176,23.8913,23.3387,23.4492,125733.0
2020-12-21 10:30:00,25.46,25.8,25.4,25.75,44742.0,23.4492,23.7624,23.394,23.7163,44742.0
2020-12-21 11:00:00,25.76,25.89,25.61,25.61,55219.0,23.7255,23.8453,23.5874,23.5874,55219.0
2020-12-21 11:30:00,25.63,25.65,25.49,25.58,54294.0,23.6058,23.6242,23.4768,23.5597,54294.0
2020-12-21 12:00:00,25.58,25.6,25.46,25.6,43641.0,23.5597,23.5782,23.4492,23.5782,43641.0
2020-12-21 12:30:00,25.6,25.73,25.57,25.71,33221.0,23.5782,23.6979,23.5505,23.6795,33221.0
2020-12-21 13:00:00,25.71,25.8,25.68,25.73,35733.0,23.6795,23.7624,23.6518,23.6979,35733.0
2020-12-21 13:30:00,25.74,25.84,25.72,25.78,24102.0,23.7071,23.7992,23.6887,23.7439,24102.0
2020-12-21 14:00:00,25.77,25.92,25.74,25.88,21280.0,23.7347,23.8729,23.7071,23.836,21280.0
2020-12-21 14:30:00,25.89,25.93,25.81,25.81,20504.0,23.8453,23.8821,23.7716,23.7716,20504.0
2020-12-21 15:00:00,25.82,25.92,25.76,25.89,48125.0,23.7808,23.8729,23.7255,23.8453,48125.0
2020-12-21 15:30:00,25.89,25.91,25.75,25.86,174628.0,23.8453,23.8637,23.7163,23.8176,174628.0
2020-12-22 09:30:00,26.1,26.19,25.92,25.97,87689.0,24.0387,24.1216,23.8729,23.9189,87689.0
2020-12-22 10:00:00,25.97,26.14,25.89,26.09,60736.0,23.9189,24.0755,23.8453,24.0295,60736.0
2020-12-22 10:30:00,26.06,26.09,25.77,25.81,80907.0,24.0018,24.0295,23.7347,23.7716,80907.0
2020-12-22 11:00:00,25.82,25.97,25.82,25.89,39740.0,23.7808,23.9189,23.7808,23.8453,39740.0
2020-12-22 11:30:00,25.87,25.92,25.68,25.81,40329.0,23.8268,23.8729,23.6518,23.7716,40329.0
2020-12-22 12:00:00,25.8,25.81,25.68,25.72,44506.0,23.7624,23.7716,23.6518,23.6887,44506.0
2020-12-22 12:30:00,25.71,25.89,25.71,25.85,26879.0,23.6795,23.8453,23.6795,23.8084,26879.0
2020-12-22 13:00:00,25.85,25.91,25.81,25.87,33296.0,23.8084,23.8637,23.7716,23.8268,33296.0
2020-12-22 13:30:00,25.86,25.86,25.81,25.83,26012.0,23.8176,23.8176,23.7716,23.79,26012.0
2020-12-22 14:00:00,25.84,25.94,25.81,25.94,33833.0,23.7992,23.8913,23.7716,23.8913,33833.0
2020-12-22 14:30:00,25.94,25.94,25.87,25.87,38213.0,23.8913,23.8913,23.8268,23.8268,38213.0
2020-12-22 15:00:00,25.88,25.92,25.76,25.77,58495.0,23.836,23.8729,23.7255,23.7347,58495.0
2020-12-22 15:30:00,25.77,25.81,25.69,25.71,188981.0,23.7347,23.7716,23.6611,23.6795,188981.0
2020-12-23 09:30:00,25.9,26.12,25.82,26.1,44269.0,23.8545,24.0571,23.7808,24.0387,44269.0
2020-12-23 10:00:00,26.1,26.38,26.09,26.15,59803.0,24.0387,24.2966,24.0295,24.0847,59803.0
2020-12-23 10:30:00,26.17,26.44,26.17,26.41,72502.0,24.1031,24.3518,24.1031,24.3242,72502.0
2020-12-23 11:00:00,26.41,26.41,26.3,26.33,62607.0,24.3242,24.3242,24.2229,24.2505,62607.0
2020-12-23 11:30:00,26.33,26.36,26.14,26.14,32637.0,24.2505,24.2781,24.0755,24.0755,32637.0
2020-12-23 12:00:00,26.14,26.16,26.04,26.04,22487.0,24.0755,24.0939,23.9834,23.9834,22487.0
2020-12-23 12:30:00,26.03,26.03,25.96,25.97,65506.0,23.9742,23.9742,23.9097,23.9189,65506.0
2020-12-23 13:00:00,25.96,26.05,25.96,25.98,57636.0,23.9097,23.9926,23.9097,23.9281,57636.0
2020-12-23 13:30:00,25.99,26.04,25.97,26.0,40783.0,23.9374,23.9834,23.9189,23.9466,40783.0
2020-12-23 14:00:00,26.0,26.16,26.0,26.11,45412.0,23.9466,24.0939,23.9466,24.0479,45412.0
2020-12-23 14:30:00,26.11,26.2,26.1,26.11,51784.0,24.0479,24.1308,24.0387,24.0479,51784.0
2020-12-23 15:00:00,26.12,26.17,26.08,26.12,53084.0,24.0571,24.1031,24.0202,24.0571,53084.0
2020-12-23 15:30:00,26.12,26.24,26.11,26.15,156982.0,24.0571,24.1676,24.0479,24.0847,156982.0
2020-12-24 09:30:00,26.24,26.34,25.82,26.05,56778.0,24.1676,24.2597,23.7808,23.9926,56778.0
2020-12-24 10:00:00,26.03,26.03,25.8,25.87,47145.0,23.9742,23.9742,23.7624,23.8268,47145.0
2020-12-24 10:30:00,25.87,26.16,25.79,26.13,33388.0,23.8268,24.0939,23.7532,24.0663,33388.0
2020-12-24 11:00:00,26.1,26.14,25.93,25.94,21659.0,24.0387,24.0755,23.8821,23.8913,21659.0
2020-12-24 11:30:00,25.92,25.98,25.83,25.91,32823.0,23.8729,23.9281,23.79,23.8637,32823.0
2020-12-24 12:00:00,25.92,25.92,25.69,25.75,51416.0,23.8729,23.8729,23.6611,23.7163,51416.0
2020-12-24 12:30:00,25.75,26.04,25.74,25.92,79660.0,23.7163,23.9834,23.7071,23.8729,79660.0
2020-12-28 09:30:00,26.15,26.18,25.81,25.89,54664.0,24.0847,24.1124,23.7716,23.8453,54664.0
2020-12-28 10:00:00,25.9,25.9,25.42,25.59,55412.0,23.8545,23.8545,23.4124,23.5689,55412.0
2020-12-28 10:30:00,25.64,25.65,25.03,25.21,119038.0,23.615,23.6242,23.0532,23.219,119038.0
2020-12-28 11:00:00,25.24,25.47,25.19,25.35,51153.0,23.2466,23.4584,23.2005,23.3479,51153.0
2020-12-28 11:30:00,25.35,25.44,25.26,25.29,35961.0,23.3479,23.4308,23.265,23.2926,35961.0
2020-12-28 12:00:00,25.27,25.28,25.13,25.27,35789.0,23.2742,23.2834,23.1453,23.2742,35789.0
2020-12-28 12:30:00,25.25,25.33,25.12,25.16,26870.0,23.2558,23.3295,23.1361,23.1729,26870.0
2020-12-28 13:00:00,25.16,25.24,25.12,25.21,28681.0,23.1729,23.2466,23.1361,23.219,28681.0
2020-12-28 13:30:00,25.21,25.23,25.06,25.07,37455.0,23.219,23.2374,23.0808,23.09,37455.0
2020-12-28 14:00:00,25.08,25.15,25.07,25.09,36167.0,23.0992,23.1637,23.09,23.1084,36167.0
2020-12-28 14:30:00,25.09,25.14,24.94,24.98,61483.0,23.1084,23.1545,22.9703,23.0071,61483.0
2020-12-28 15:00:00,24.98,25.01,24.87,24.94,53012.0,23.0071,23.0348,22.9058,22.9703,53012.0
2020-12-28 15:30:00,24.93,24.96,24.74,24.77,228148.0,22.9611,22.9887,22.7861,22.8137,228148.0
2020-12-29 09:30:00,24.9,25.01,24.39,24.56,75173.0,22.9334,23.0348,22.4637,22.6203,75173.0
2020-12-29 10:00:00,24.57,24.71,24.26,24.4,92446.0,22.6295,22.7584,22.344,22.4729,92446.0
2020-12-29 10:30:00,24.43,24.63,24.37,24.51,41773.0,22.5006,22.6848,22.4453,22.5742,41773.0
2020-12-29 11:00:00,24.52,24.63,24.49,24.53,40344.0,22.5835,22.6848,22.5558,22.5927,40344.0
2020-12-29 11:30:00,24.54,24.57,24.46,24.54,25608.0,22.6019,22.6295,22.5282,22.6019,25608.0
2020-12-29 12:00:00,24.54,24.59,24.36,24.37,44900.0,22.6019,22.6479,22.4361,22.4453,44900.0
2020-12-29 12:30:00,24.36,24.4,24.18,24.32,62335.0,22.4361,22.4729,22.2703,22.3993,62335.0
2020-12-29 13:00:00,24.31,24.35,24.26,24.32,28510.0,22.39,22.4269,22.344,22.3993,28510.0
2020-12-29 13:30:00,24.32,24.33,24.2,24.27,34651.0,22.3993,22.4085,22.2887,22.3532,34651.0
2020-12-29 14:00:00,24.26,24.26,24.15,24.2,50075.0,22.344,22.344,22.2427,22.2887,50075.0
2020-12-29 14:30:00,24.19,24.33,24.14,24.3,39350.0,22.2795,22.4085,22.2335,22.3808,39350.0
2020-12-29 15:00:00,24.29,24.43,24.26,24.41,64249.0,22.3716,22.5006,22.344,22.4821,64249.0
2020-12-29 15:30:00,24.41,24.56,24.4,24.45,155225.0,22.4821,22.6203,22.4729,22.519,155225.0
2020-12-30 09:30:00,24.49,24.95,24.48,24.88,84663.0,22.5558,22.9795,22.5466,22.915,84663.0
2020-12-30 10:00:00,24.9,25.02,24.82,24.98,39814.0,22.9334,23.044,22.8598,23.0071,39814.0
2020-12-30 10:30:00,25.01,25.02,24.82,24.87,27207.0,23.0348,23.044,22.8598,22.9058,27207.0
2020-12-30 11:00:00,24.89,24.91,24.7,24.7,27998.0,22.9242,22.9427,22.7492,22.7492,27998.0
2020-12-30 11:30:00,24.69,24.77,24.68,24.68,14552.0,22.74,22.8137,22.7308,22.7308,14552.0
2020-12-30 12:00:00,24.67,24.81,24.64,24.74,31402.0,22.7216,22.8506,22.694,22.7861,31402.0
2020-12-30 12:30:00,24.74,24.77,24.68,24.71,31924.0,22.7861,22.8137,22.7308,22.7584,31924.0
2020-12-30 13:00:00,24.72,24.75,24.65,24.65,25308.0,22.7677,22.7953,22.7032,22.7032,25308.0
2020-12-30 13:30:00,24.66,24.81,24.65,24.76,19767.0,22.7124,22.8506,22.7032,22.8045,19767.0
2020-12-30 14:00:00,24.77,24.82,24.73,24.81,25059.0,22.8137,22.8598,22.7769,22.8506,25059.0
2020-12-30 14:30:00,24.81,24.86,24.79,24.84,26138.0,22.8506,22.8966,22.8321,22.8782,26138.0
2020-12-30 15:00:00,24.85,24.95,24.81,24.95,56826.0,22.8874,22.9795,22.8506,22.9795,56826.0
2020-12-30 15:30:00,24.95,25.0,24.9,24.92,122333.0,22.9795,23.0255,22.9334,22.9519,122333.0
2020-12-31 09:30:00,24.88,24.88,24.53,24.76,37056.0,22.915,22.915,22.5927,22.8045,37056.0
2020-12-31 10:00:00,24.74,24.96,24.73,24.94,32077.0,22.7861,22.9887,22.7769,22.9703,32077.0
2020-12-31 10:30:00,24.93,25.14,24.93,25.04,36524.0,22.9611,23.1545,22.9611,23.0624,36524.0
2020-12-31 11:00:00,25.04,25.13,24.94,25.02,46273.0,23.0624,23.1453,22.9703,23.044,46273.0
2020-12-31 11:30:00,25.04,25.15,25.02,25.14,26028.0,23.0624,23.1637,23.044,23.1545,26028.0
2020-12-31 12:00:00,25.12,25.12,25.01,25.12,16772.0,23.1361,23.1361,23.0348,23.1361,16772.0
2020-12-31 12:30:00,25.11,25.12,25.01,25.07,12153.0,23.1269,23.1361,23.0348,23.09,12153.0
2020-12-31 13:00:00,25.09,25.13,24.99,24.99,15597.0,23.1084,23.1453,23.0163,23.0163,15597.0
2020-12-31 13:30:00,24.98,25.04,24.9,24.95,17665.0,23.0071,23.0624,22.9334,22.9795,17665.0
2020-12-31 14:00:00,24.95,24.96,24.86,24.87,14931.0,22.9795,22.9887,22.8966,22.9058,14931.0
2020-12-31 14:30:00,24.86,24.89,24.74,24.75,27150.0,22.8966,22.9242,22.7861,22.7953,27150.0
2020-12-31 15:00:00,24.74,24.8,24.69,24.7,32984.0,22.7861,22.8413,22.74,22.7492,32984.0
2020-12-31 15:30:00,24.71,24.73,24.55,24.56,131423.0,22.7584,22.7769,22.6111,22.6203,131423.0
2021-01-04 09:30:00,24.84,24.99,24.42,24.82,116608.0,22.8782,23.0163,22.4914,22.8598,116608.0
2021-01-04 10:00:00,24.81,25.09,24.79,24.96,151605.0,22.8506,23.1084,22.8321,22.9887,151605.0
2021-01-04 10:30:00,24.95,24.97,24.42,24.51,90934.0,22.9795,22.9979,22.4914,22.5742,90934.0
2021-01-04 11:00:00,24.52,24.54,24.31,24.52,115717.0,22.5835,22.6019,22.39,22.5835,115717.0
2021-01-04 11:30:00,24.51,24.61,24.39,24.48,51495.0,22.5742,22.6663,22.4637,22.5466,51495.0
2021-01-04 12:00:00,24.47,24.48,24.22,24.38,45956.0,22.5374,22.5466,22.3071,22.4545,45956.0
2021-01-04 12:30:00,24.37,24.44,24.2,24.4,37494.0,22.4453,22.5098,22.2887,22.4729,37494.0
2021-01-04 13:00:00,24.4,24.56,24.36,24.49,26774.0,22.4729,22.6203,22.4361,22.5558,26774.0
2021-01-04 13:30:00,24.49,24.49,24.37,24.41,35554.0,22.5558,22.5558,22.4453,22.4821,35554.0
2021-01-04 14:00:00,24.41,24.41,24.27,24.33,25077.0,22.4821,22.4821,22.3532,22.4085,25077.0
2021-01-04 14:30:00,24.31,24.35,24.11,24.23,77868.0,22.39,22.4269,22.2058,22.3164,77868.0
2021-01-04 15:00:00,24.23,24.24,24.06,24.16,68200.0,22.3164,22.3256,22.1598,22.2519,68200.0
2021-01-04 15:30:00,24.15,24.3,24.08,24.28,216823.0,22.2427,22.3808,22.1782,22.3624,216823.0
2021-01-05 09:30:00,24.27,25.05,24.27,24.8,62707.0,22.3532,23.0716,22.3532,22.8413,62707.0
2021-01-05 10:00:00,24.86,24.94,24.65,24.7,57196.0,22.8966,22.9703,22.7032,22.7492,57196.0
2021-01-05 10:30:00,24.73,24.95,24.62,24.87,45623.0,22.7769,22.9795,22.6756,22.9058,45623.0
2021-01-05 11:00:00,24.88,25.06,24.87,25.01,31956.0,22.915,23.0808,22.9058,23.0348,31956.0
2021-01-05 11:30:00,25.03,25.13,24.94,25.1,34294.0,23.0532,23.1453,22.9703,23.1176,34294.0
2021-01-05 12:00:00,25.1,25.34,25.1,25.3,54480.0,23.1176,23.3387,23.1176,23.3019,54480.0
2021-01-05 12:30:00,25.28,25.42,25.27,25.41,32651.0,23.2834,23.4124,23.2742,23.4032,32651.0
2021-01-05 13:00:00,25.41,25.46,25.33,25.45,32827.0,23.4032,23.4492,23.3295,23.44,32827.0
2021-01-05 13:30:00,25.44,25.46,25.36,25.39,35612.0,23.4308,23.4492,23.3571,23.3847,35612.0
2021-01-05 14:00:00,25.39,25.46,25.32,25.44,53031.0,23.3847,23.4492,23.3203,23.4308,53031.0
2021-01-05 14:30:00,25.46,25.46,25.24,25.24,39517.0,23.4492,23.4492,23.2466,23.2466,39517.0
2021-01-05 15:00:00,25.24,25.35,25.23,25.32,53866.0,23.2466,23.3479,23.2374,23.3203,53866.0
2021-01-05 15:30:00,25.33,25.46,25.29,25.41,222914.0,23.3295,23.4492,23.2926,23.4032,222914.0
2021-01-06 09:30:00,25.8,26.68,25.8,26.56,148781.0,23.7624,24.5729,23.7624,24.4623,148781.0
2021-01-06 10:00:00,26.54,27.05,26.5,26.97,90470.0,24.4439,24.9136,24.4071,24.84,90470.0
2021-01-06 10:30:00,26.96,27.05,26.88,27.02,66062.0,24.8307,24.9136,24.7571,24.886,66062.0
2021-01-06 11:00:00,27.04,27.33,26.99,27.33,111640.0,24.9044,25.1715,24.8584,25.1715,111640.0
2021-01-06 11:30:00,27.33,27.45,27.14,27.4,92573.0,25.1715,25.282,24.9965,25.236,92573.0
2021-01-06 12:00:00,27.42,27.65,27.38,27.58,145713.0,25.2544,25.4663,25.2176,25.4018,145713.0
2021-01-06 12:30:00,27.58,27.65,27.46,27.49,93619.0,25.4018,25.4663,25.2913,25.3189,93619.0
2021-01-06 13:00:00,27.5,27.54,27.42,27.42,44986.0,25.3281,25.3649,25.2544,25.2544,44986.0
2021-01-06 13:30:00,27.41,27.64,27.41,27.64,86391.0,25.2452,25.457,25.2452,25.457,86391.0
2021-01-06 14:00:00,27.64,27.84,27.32,27.39,142242.0,25.457,25.6412,25.1623,25.2268,142242.0
2021-01-06 14:30:00,27.36,27.43,26.87,27.23,139762.0,25.1992,25.2636,24.7479,25.0794,139762.0
2021-01-06 15:00:00,27.22,27.47,27.12,27.39,164182.0,25.0702,25.3005,24.9781,25.2268,164182.0
2021-01-06 15:30:00,27.39,27.43,27.18,27.33,361246.0,25.2268,25.2636,25.0334,25.1715,361246.0
2021-01-07 09:30:00,27.78,28.3,27.51,28.11,128058.0,25.586,26.0649,25.3373,25.8899,128058.0
2021-01-07 10:00:00,28.12,28.15,27.73,27.94,90753.0,25.8991,25.9268,25.5399,25.7334,90753.0
2021-01-07 10:30:00,27.95,28.21,27.81,27.9,90647.0,25.7426,25.982,25.6136,25.6965,90647.0
2021-01-07 11:00:00,27.88,28.08,27.85,27.97,100590.0,25.6781,25.8623,25.6505,25.761,100590.0
2021-01-07 11:30:00,27.98,27.99,27.61,27.69,64120.0,25.7702,25.7794,25.4294,25.5031,64120.0
2021-01-07 12:00:00,27.7,27.86,27.7,27.8,76721.0,25.5123,25.6597,25.5123,25.6044,76721.0
2021-01-07 12:30:00,27.8,27.83,27.68,27.8,34531.0,25.6044,25.632,25.4939,25.6044,34531.0
2021-01-07 13:00:00,27.81,27.85,27.53,27.54,41023.0,25.6136,25.6505,25.3557,25.3649,41023.0
2021-01-07 13:30:00,27.52,27.56,27.41,27.51,43257.0,25.3465,25.3834,25.2452,25.3373,43257.0
2021-01-07 14:00:00,27.5,27.54,27.23,27.25,61406.0,25.3281,25.3649,25.0794,25.0978,61406.0
2021-01-07 14:30:00,27.26,27.29,26.99,27.04,49739.0,25.1071,25.1347,24.8584,24.9044,49739.0
2021-01-07 15:00:00,27.05,27.19,27.0,27.07,63609.0,24.9136,25.0426,24.8676,24.9321,63609.0
2021-01-07 15:30:00,27.05,27.22,26.89,27.16,253014.0,24.9136,25.0702,24.7663,25.015,253014.0
2021-01-08 09:30:00,27.14,27.32,26.39,26.69,135518.0,24.9965,25.1623,24.3058,24.5821,135518.0
2021-01-08 10:00:00,26.67,26.72,26.11,26.16,132040.0,24.5637,24.6097,24.0479,24.0939,132040.0
2021-01-08 10:30:00,26.19,26.58,26.15,26.54,58863.0,24.1216,24.4808,24.0847,24.4439,58863.0
2021-01-08 11:00:00,26.56,26.65,26.37,26.48,39909.0,24.4623,24.5452,24.2873,24.3887,39909.0
2021-01-08 11:30:00,26.49,26.52,26.35,26.48,37107.0,24.3979,24.4255,24.2689,24.3887,37107.0
2021-01-08 12:00:00,26.48,26.48,26.35,26.47,31631.0,24.3887,24.3887,24.2689,24.3794,31631.0
2021-01-08 12:30:00,26.5,26.6,26.46,26.59,27188.0,24.4071,24.4992,24.3702,24.49,27188.0
2021-01-08 13:00:00,26.59,26.6,26.22,26.3,48957.0,24.49,24.4992,24.1492,24.2229,48957.0
2021-01-08 13:30:00,26.31,26.32,26.16,26.19,48697.0,24.2321,24.2413,24.0939,24.1216,48697.0
2021-01-08 14:00:00,26.24,26.44,26.23,26.3,30107.0,24.1676,24.3518,24.1584,24.2229,30107.0
2021-01-08 14:30:00,26.29,26.34,26.17,26.28,28852.0,24.2137,24.2597,24.1031,24.2045,28852.0
2021-01-08 15:00:00,26.28,26.47,26.24,26.34,38048.0,24.2045,24.3794,24.1676,24.2597,38048.0
2021-01-08 15:30:00,26.33,26.57,26.29,26.53,238097.0,24.2505,24.4716,24.2137,24.4347,238097.0
2021-01-11 09:30:00,26.03,26.89,25.84,26.78,93173.0,23.9742,24.7663,23.7992,24.665,93173.0
2021-01-11 10:00:00,26.76,26.76,26.5,26.64,106568.0,24.6465,24.6465,24.4071,24.536,106568.0
2021-01-11 10:30:00,26.64,26.73,26.43,26.54,57128.0,24.536,24.6189,24.3426,24.4439,57128.0
2021-01-11 11:00:00,26.57,26.57,26.26,26.48,44626.0,24.4716,24.4716,24.186,24.3887,44626.0
2021-01-11 11:30:00,26.47,26.94,26.32,26.92,87995.0,24.3794,24.8123,24.2413,24.7939,87995.0
2021-01-11 12:00:00,26.88,26.99,26.84,26.94,52420.0,24.7571,24.8584,24.7202,24.8123,52420.0
2021-01-11 12:30:00,26.95,27.1,26.92,27.08,50994.0,24.8215,24.9597,24.7939,24.9413,50994.0
2021-01-11 13:00:00,27.07,27.11,26.94,26.97,25469.0,24.9321,24.9689,24.8123,24.84,25469.0
2021-01-11 13:30:00,26.98,27.1,26.95,27.05,44343.0,24.8492,24.9597,24.8215,24.9136,44343.0
2021-01-11 14:00:00,27.07,27.15,27.03,27.08,38049.0,24.9321,25.0057,24.8952,24.9413,38049.0
2021-01-11 14:30:00,27.07,27.19,27.06,27.18,51624.0,24.9321,25.0426,24.9229,25.0334,51624.0
2021-01-11 15:00:00,27.18,27.23,27.05,27.06,50837.0,25.0334,25.0794,24.9136,24.9229,50837.0
2021-01-11 15:30:00,27.05,27.11,26.98,27.05,118601.0,24.9136,24.9689,24.8492,24.9136,118601.0
2021-01-12 09:30:00,27.27,27.6,27.11,27.46,72494.0,25.1163,25.4202,24.9689,25.2913,72494.0
2021-01-12 10:00:00,27.46,27.84,27.36,27.76,83113.0,25.2913,25.6412,25.1992,25.5676,83113.0
2021-01-12 10:30:00,27.77,27.77,27.5,27.62,38880.0,25.5768,25.5768,25.3281,25.4386,38880.0
2021-01-12 11:00:00,27.61,27.68,27.45,27.64,57929.0,25.4294,25.4939,25.282,25.457,57929.0
2021-01-12 11:30:00,27.64,27.78,27.58,27.76,30002.0,25.457,25.586,25.4018,25.5676,30002.0
2021-01-12 12:00:00,27.78,27.83,27.63,27.82,40222.0,25.586,25.632,25.4478,25.6228,40222.0
2021-01-12 12:30:00,27.8,27.81,27.62,27.71,42702.0,25.6044,25.6136,25.4386,25.5215,42702.0
2021-01-12 13:00:00,27.7,27.89,27.66,27.83,39090.0,25.5123,25.6873,25.4755,25.632,39090.0
2021-01-12 13:30:00,27.81,27.97,27.8,27.96,39722.0,25.6136,25.761,25.6044,25.7518,39722.0
2021-01-12 14:00:00,27.96,28.08,27.89,28.03,88944.0,25.7518,25.8623,25.6873,25.8162,88944.0
2021-01-12 14:30:00,28.03,28.05,27.89,27.99,91729.0,25.8162,25.8347,25.6873,25.7794,91729.0
2021-01-12 15:00:00,27.98,28.11,27.87,27.94,152046.0,25.7702,25.8899,25.6689,25.7334,152046.0
2021-01-12 15:30:00,27.95,28.14,27.87,28.08,206600.0,25.7426,25.9176,25.6689,25.8623,206600.0
2021-01-13 09:30:00,28.06,28.17,27.68,27.72,53564.0,25.8439,25.9452,25.4939,25.5307,53564.0
2021-01-13 10:00:00,27.72,27.96,27.46,27.87,48524.0,25.5307,25.7518,25.2913,25.6689,48524.0
2021-01-13 10:30:00,27.87,27.9,27.53,27.81,53552.0,25.6689,25.6965,25.3557,25.6136,53552.0
2021-01-13 11:00:00,27.8,27.81,27.48,27.55,44519.0,25.6044,25.6136,25.3097,25.3742,44519.0
2021-01-13 11:30:00,27.55,27.62,27.33,27.33,39829.0,25.3742,25.4386,25.1715,25.1715,39829.0
2021-01-13 12:00:00,27.34,27.43,27.19,27.32,47974.0,25.1807,25.2636,25.0426,25.1623,47974.0
2021-01-13 12:30:00,27.34,27.43,27.31,27.41,22093.0,25.1807,25.2636,25.1531,25.2452,22093.0
2021-01-13 13:00:00,27.4,27.4,27.26,27.29,40098.0,25.236,25.236,25.1071,25.1347,40098.0
2021-01-13 13:30:00,27.28,27.47,27.28,27.42,35291.0,25.1255,25.3005,25.1255,25.2544,35291.0
2021-01-13 14:00:00,27.43,27.51,27.26,27.31,62886.0,25.2636,25.3373,25.1071,25.1531,62886.0
2021-01-13 14:30:00,27.31,27.38,27.1,27.12,43433.0,25.1531,25.2176,24.9597,24.9781,43433.0
2021-01-13 15:00:00,27.14,27.28,27.03,27.12,57565.0,24.9965,25.1255,24.8952,24.9781,57565.0
2021-01-13 15:30:00,27.12,27.4,27.06,27.31,193020.0,24.9781,25.236,24.9229,25.1531,193020.0
2021-01-14 09:30:00,27.63,27.81,27.45,27.6,141268.0,25.4478,25.6136,25.282,25.4202,141268.0
2021-01-14 10:00:00,27.61,27.77,27.48,27.65,24164.0,25.4294,25.5768,25.3097,25.4663,24164.0
2021-01-14 10:30:00,27.65,27.69,27.27,27.46,33346.0,25.4663,25.5031,25.1163,25.2913,33346.0
2021-01-14 11:00:00,27.46,27.54,27.3,27.4,27724.0,25.2913,25.3649,25.1439,25.236,27724.0
2021-01-14 11:30:00,27.38,27.58,27.38,27.52,18930.0,25.2176,25.4018,25.2176,25.3465,18930.0
2021-01-14 12:00:00,27.52,27.53,27.42,27.44,26394.0,25.3465,25.3557,25.2544,25.2728,26394.0
2021-01-14 12:30:00,27.43,27.5,27.32,27.37,23364.0,25.2636,25.3281,25.1623,25.2084,23364.0
2021-01-14 13:00:00,27.36,27.38,27.28,27.33,22418.0,25.1992,25.2176,25.1255,25.1715,22418.0
2021-01-14 13:30:00,27.33,27.45,27.16,27.23,71150.0,25.1715,25.282,25.015,25.0794,71150.0
2021-01-14 14:00:00,27.22,27.39,27.2,27.33,25704.0,25.0702,25.2268,25.0518,25.1715,25704.0
2021-01-14 14:30:00,27.33,27.41,27.22,27.24,29722.0,25.1715,25.2452,25.0702,25.0886,29722.0
2021-01-14 15:00:00,27.24,27.27,27.0,27.1,59908.0,25.0886,25.1163,24.8676,24.9597,59908.0
2021-01-14 15:30:00,27.08,27.14,27.0,27.09,176285.0,24.9413,24.9965,24.8676,24.9505,176285.0
2021-01-15 09:30:00,26.66,26.77,26.14,26.69,98105.0,24.5544,24.6558,24.0755,24.5821,98105.0
2021-01-15 10:00:00,26.66,26.66,25.96,26.14,57963.0,24.5544,24.5544,23.9097,24.0755,57963.0
2021-01-15 10:30:00,26.13,26.28,26.1,26.23,34932.0,24.0663,24.2045,24.0387,24.1584,34932.0
2021-01-15 11:00:00,26.21,26.23,26.06,26.2,20859.0,24.14,24.1584,24.0018,24.1308,20859.0
2021-01-15 11:30:00,26.2,26.25,26.0,26.07,32752.0,24.1308,24.1768,23.9466,24.011,32752.0
2021-01-15 12:00:00,26.03,26.16,26.01,26.11,19020.0,23.9742,24.0939,23.9558,24.0479,19020.0
2021-01-15 12:30:00,26.13,26.35,26.13,26.32,16342.0,24.0663,24.2689,24.0663,24.2413,16342.0
2021-01-15 13:00:00,26.31,26.36,26.25,26.26,14053.0,24.2321,24.2781,24.1768,24.186,14053.0
2021-01-15 13:30:00,26.28,26.37,26.24,26.34,23697.0,24.2045,24.2873,24.1676,24.2597,23697.0
2021-01-15 14:00:00,26.35,26.39,26.21,26.23,26580.0,24.2689,24.3058,24.14,24.1584,26580.0
2021-01-15 14:30:00,26.26,26.3,26.03,26.07,52812.0,24.186,24.2229,23.9742,24.011,52812.0
2021-01-15 15:00:00,26.11,26.15,26.02,26.07,68824.0,24.0479,24.0847,23.965,24.011,68824.0
2021-01-15 15:30:00,26.06,26.11,26.0,26.06,154010.0,24.0018,24.0479,23.9466,24.0018,154010.0
2021-01-19 09:30:00,26.5,26.68,26.23,26.42,97435.0,24.4071,24.5729,24.1584,24.3334,97435.0
2021-01-19 10:00:00,26.39,26.43,26.15,26.25,66521.0,24.3058,24.3426,24.0847,24.1768,66521.0
2021-01-19 10:30:00,26.31,26.6,26.3,26.37,49968.0,24.2321,24.4992,24.2229,24.2873,49968.0
2021-01-19 11:00:00,26.39,26.54,26.35,26.44,30702.0,24.3058,24.4439,24.2689,24.3518,30702.0
2021-01-19 11:30:00,26.46,26.46,26.1,26.1,45085.0,24.3702,24.3702,24.0387,24.0387,45085.0
2021-01-19 12:00:00,26.11,26.19,26.05,26.16,31240.0,24.0479,24.1216,23.9926,24.0939,31240.0
2021-01-19 12:30:00,26.16,26.26,26.11,26.24,36937.0,24.0939,24.186,24.0479,24.1676,36937.0
2021-01-19 13:00:00,26.23,26.28,26.18,26.27,24288.0,24.1584,24.2045,24.1124,24.1952,24288.0
2021-01-19 13:30:00,26.26,26.36,26.22,26.26,34063.0,24.186,24.2781,24.1492,24.186,34063.0
2021-01-19 14:00:00,26.28,26.36,26.13,26.31,53916.0,24.2045,24.2781,24.0663,24.2321,53916.0
2021-01-19 14:30:00,26.31,26.36,26.27,26.31,64622.0,24.2321,24.2781,24.1952,24.2321,64622.0
2021-01-19 15:00:00,26.32,26.43,26.3,26.41,67231.0,24.2413,24.3426,24.2229,24.3242,67231.0
2021-01-19 15:30:00,26.4,26.63,26.39,26.63,313612.0,24.315,24.5268,24.3058,24.5268,313612.0
2021-01-20 09:30:00,26.87,27.15,26.63,26.8,111061.0,24.7479,25.0057,24.5268,24.6834,111061.0
2021-01-20 10:00:00,26.83,26.91,26.54,26.67,55625.0,24.711,24.7847,24.4439,24.5637,55625.0
2021-01-20 10:30:00,26.67,26.73,26.36,26.46,46063.0,24.5637,24.6189,24.2781,24.3702,46063.0
2021-01-20 11:00:00,26.44,26.54,26.25,26.54,53650.0,24.3518,24.4439,24.1768,24.4439,53650.0
2021-01-20 11:30:00,26.5,26.58,26.43,26.49,44704.0,24.4071,24.4808,24.3426,24.3979,44704.0
2021-01-20 12:00:00,26.49,26.49,26.31,26.34,27667.0,24.3979,24.3979,24.2321,24.2597,27667.0
2021-01-20 12:30:00,26.36,26.47,26.23,26.44,31699.0,24.2781,24.3794,24.1584,24.3518,31699.0
2021-01-20 13:00:00,26.44,26.49,26.38,26.45,35521.0,24.3518,24.3979,24.2966,24.361,35521.0
2021-01-20 13:30:00,26.45,26.53,26.43,26.44,25734.0,24.361,24.4347,24.3426,24.3518,25734.0
2021-01-20 14:00:00,26.44,26.44,26.32,26.37,27670.0,24.3518,24.3518,24.2413,24.2873,27670.0
2021-01-20 14:30:00,26.37,26.48,26.34,26.45,64434.0,24.2873,24.3887,24.2597,24.361,64434.0
2021-01-20 15:00:00,26.44,26.49,26.37,26.48,52282.0,24.3518,24.3979,24.2873,24.3887,52282.0
2021-01-20 15:30:00,26.47,26.5,26.37,26.42,209598.0,24.3794,24.4071,24.2873,24.3334,209598.0
2021-01-21 09:30:00,26.71,26.83,26.5,26.6,116849.0,24.6005,24.711,24.4071,24.4992,116849.0
2021-01-21 10:00:00,26.61,26.65,26.25,26.43,102874.0,24.5084,24.5452,24.1768,24.3426,102874.0
2021-01-21 10:30:00,26.48,26.58,26.41,26.45,38155.0,24.3887,24.4808,24.3242,24.361,38155.0
2021-01-21 11:00:00,26.45,26.63,26.41,26.43,41501.0,24.361,24.5268,24.3242,24.3426,41501.0
2021-01-21 11:30:00,26.42,26.43,26.28,26.35,30072.0,24.3334,24.3426,24.2045,24.2689,30072.0
2021-01-21 12:00:00,26.35,26.36,26.09,26.17,39216.0,24.2689,24.2781,24.0295,24.1031,39216.0
2021-01-21 12:30:00,26.17,26.28,26.08,26.1,49188.0,24.1031,24.2045,24.0202,24.0387,49188.0
2021-01-21 13:00:00,26.09,26.19,26.05,26.09,27208.0,24.0295,24.1216,23.9926,24.0295,27208.0
2021-01-21 13:30:00,26.11,26.23,26.08,26.23,26699.0,24.0479,24.1584,24.0202,24.1584,26699.0
2021-01-21 14:00:00,26.24,26.36,26.19,26.32,38046.0,24.1676,24.2781,24.1216,24.2413,38046.0
2021-01-21 14:30:00,26.31,26.37,26.21,26.22,44545.0,24.2321,24.2873,24.14,24.1492,44545.0
2021-01-21 15:00:00,26.2,26.21,26.12,26.18,52119.0,24.1308,24.14,24.0571,24.1124,52119.0
2021-01-21 15:30:00,26.17,26.23,26.09,26.12,217160.0,24.1031,24.1584,24.0295,24.0571,217160.0
2021-01-22 09:30:00,25.49,25.75,24.88,25.6,176451.0,23.4768,23.7163,22.915,23.5782,176451.0
2021-01-22 10:00:00,25.64,25.69,25.21,25.3,117934.0,23.615,23.6611,23.219,23.3019,117934.0
2021-01-22 10:30:00,25.28,25.51,25.27,25.46,177714.0,23.2834,23.4953,23.2742,23.4492,177714.0
2021-01-22 11:00:00,25.47,25.57,25.4,25.46,33135.0,23.4584,23.5505,23.394,23.4492,33135.0
2021-01-22 11:30:00,25.48,25.66,25.47,25.59,29283.0,23.4676,23.6334,23.4584,23.5689,29283.0
2021-01-22 12:00:00,25.59,25.66,25.55,25.59,28203.0,23.5689,23.6334,23.5321,23.5689,28203.0
2021-01-22 12:30:00,25.59,25.7,25.59,25.67,31140.0,23.5689,23.6703,23.5689,23.6426,31140.0
2021-01-22 13:00:00,25.65,25.66,25.54,25.59,31917.0,23.6242,23.6334,23.5229,23.5689,31917.0
2021-01-22 13:30:00,25.59,25.69,25.58,25.62,21801.0,23.5689,23.6611,23.5597,23.5966,21801.0
2021-01-22 14:00:00,25.63,25.79,25.61,25.79,35003.0,23.6058,23.7532,23.5874,23.7532,35003.0
2021-01-22 14:30:00,25.78,25.83,25.74,25.82,32608.0,23.7439,23.79,23.7071,23.7808,32608.0
2021-01-22 15:00:00,25.81,25.93,25.76,25.93,44587.0,23.7716,23.8821,23.7255,23.8821,44587.0
2021-01-22 15:30:00,25.9,25.97,25.86,25.92,126100.0,23.8545,23.9189,23.8176,23.8729,126100.0
2021-01-25 09:30:00,25.71,25.9,25.41,25.53,72459.0,23.6795,23.8545,23.4032,23.5137,72459.0
2021-01-25 10:00:00,25.53,25.74,25.47,25.56,115334.0,23.5137,23.7071,23.4584,23.5413,115334.0
2021-01-25 10:30:00,25.56,25.57,24.92,24.92,78995.0,23.5413,23.5505,22.9519,22.9519,78995.0
2021-01-25 11:00:00,24.96,25.06,24.58,24.81,90867.0,22.9887,23.0808,22.6387,22.8506,90867.0
2021-01-25 11:30:00,24.83,25.07,24.75,25.07,28512.0,22.869,23.09,22.7953,23.09,28512.0
2021-01-25 12:00:00,25.03,25.05,24.69,24.83,44671.0,23.0532,23.0716,22.74,22.869,44671.0
2021-01-25 12:30:00,24.83,25.0,24.78,24.98,42478.0,22.869,23.0255,22.8229,23.0071,42478.0
2021-01-25 13:00:00,24.97,25.2,24.93,25.13,44921.0,22.9979,23.2098,22.9611,23.1453,44921.0
2021-01-25 13:30:00,25.13,25.34,25.12,25.24,115367.0,23.1453,23.3387,23.1361,23.2466,115367.0
2021-01-25 14:00:00,25.22,25.28,25.16,25.25,28569.0,23.2282,23.2834,23.1729,23.2558,28569.0
2021-01-25 14:30:00,25.25,25.34,25.13,25.25,38619.0,23.2558,23.3387,23.1453,23.2558,38619.0
2021-01-25 15:00:00,25.28,25.33,25.14,25.24,33812.0,23.2834,23.3295,23.1545,23.2466,33812.0
2021-01-25 15:30:00,25.24,25.47,25.21,25.35,216697.0,23.2466,23.4584,23.219,23.3479,216697.0
2021-01-26 09:30:00,25.85,25.89,25.03,25.23,72928.0,23.8084,23.8453,23.0532,23.2374,72928.0
2021-01-26 10:00:00,25.25,25.3,25.07,25.25,61282.0,23.2558,23.3019,23.09,23.2558,61282.0
2021-01-26 10:30:00,25.25,25.29,24.68,24.87,96473.0,23.2558,23.2926,22.7308,22.9058,96473.0
2021-01-26 11:00:00,24.86,25.01,24.8,24.98,47397.0,22.8966,23.0348,22.8413,23.0071,47397.0
2021-01-26 11:30:00,24.98,24.98,24.66,24.66,59828.0,23.0071,23.0071,22.7124,22.7124,59828.0
2021-01-26 12:00:00,24.68,24.8,24.65,24.8,51349.0,22.7308,22.8413,22.7032,22.8413,51349.0
2021-01-26 12:30:00,24.81,24.93,24.79,24.87,29441.0,22.8506,22.9611,22.8321,22.9058,29441.0
2021-01-26 13:00:00,24.89,25.08,24.89,25.03,42641.0,22.9242,23.0992,22.9242,23.0532,42641.0
2021-01-26 13:30:00,25.02,25.05,24.92,25.01,36973.0,23.044,23.0716,22.9519,23.0348,36973.0
2021-01-26 14:00:00,25.01,25.11,24.84,24.89,46854.0,23.0348,23.1269,22.8782,22.9242,46854.0
2021-01-26 14:30:00,24.87,24.93,24.83,24.87,56144.0,22.9058,22.9611,22.869,22.9058,56144.0
2021-01-26 15:00:00,24.86,24.93,24.74,24.75,60039.0,22.8966,22.9611,22.7861,22.7953,60039.0
2021-01-26 15:30:00,24.76,24.8,24.62,24.73,292088.0,22.8045,22.8413,22.6756,22.7769,292088.0
2021-01-27 09:30:00,23.89,23.89,22.76,23.5,303137.0,22.0032,22.0032,20.9625,21.644,303137.0
2021-01-27 10:00:00,23.52,23.64,23.05,23.58,184572.0,21.6624,21.773,21.2296,21.7177,184572.0
2021-01-27 10:30:00,23.55,23.84,23.44,23.79,102937.0,21.6901,21.9572,21.5888,21.9111,102937.0
2021-01-27 11:00:00,23.78,23.88,23.56,23.69,80873.0,21.9019,21.994,21.6993,21.819,80873.0
2021-01-27 11:30:00,23.71,23.75,23.53,23.56,78544.0,21.8374,21.8743,21.6716,21.6993,78544.0
2021-01-27 12:00:00,23.57,24.02,23.57,23.98,56424.0,21.7085,22.1229,21.7085,22.0861,56424.0
2021-01-27 12:30:00,23.99,24.3,23.98,24.19,22875.0,22.0953,22.3808,22.0861,22.2795,22875.0
2021-01-27 13:00:00,24.17,24.29,24.09,24.2,44500.0,22.2611,22.3716,22.1874,22.2887,44500.0
2021-01-27 13:30:00,24.2,24.45,24.17,24.29,128136.0,22.2887,22.519,22.2611,22.3716,128136.0
2021-01-27 14:00:00,24.3,24.37,23.82,23.97,73976.0,22.3808,22.4453,21.9387,22.0769,73976.0
2021-01-27 14:30:00,23.97,23.98,23.68,23.79,56619.0,22.0769,22.0861,21.8098,21.9111,56619.0
2021-01-27 15:00:00,23.77,23.93,23.65,23.68,56072.0,21.8927,22.0401,21.7822,21.8098,56072.0
2021-01-27 15:30:00,23.68,23.89,23.59,23.85,290349.0,21.8098,22.0032,21.7269,21.9664,290349.0
2021-01-28 09:30:00,24.27,24.39,23.8,23.98,57025.0,22.3532,22.4637,21.9203,22.0861,57025.0
2021-01-28 10:00:00,23.89,24.15,23.65,24.15,73845.0,22.0032,22.2427,21.7822,22.2427,73845.0
2021-01-28 10:30:00,24.1,24.28,24.03,24.22,49718.0,22.1966,22.3624,22.1322,22.3071,49718.0
2021-01-28 11:00:00,24.18,24.3,23.73,23.79,34457.0,22.2703,22.3808,21.8558,21.9111,34457.0
2021-01-28 11:30:00,23.81,24.17,23.81,24.16,47624.0,21.9295,22.2611,21.9295,22.2519,47624.0
2021-01-28 12:00:00,24.2,24.24,23.99,24.04,32020.0,22.2887,22.3256,22.0953,22.1414,32020.0
2021-01-28 12:30:00,24.06,24.15,23.95,24.1,30697.0,22.1598,22.2427,22.0585,22.1966,30697.0
2021-01-28 13:00:00,24.05,24.27,23.95,24.26,35084.0,22.1506,22.3532,22.0585,22.344,35084.0
2021-01-28 13:30:00,24.24,24.61,24.24,24.6,56961.0,22.3256,22.6663,22.3256,22.6571,56961.0
2021-01-28 14:00:00,24.6,24.77,24.54,24.68,92911.0,22.6571,22.8137,22.6019,22.7308,92911.0
2021-01-28 14:30:00,24.65,24.77,24.58,24.62,47479.0,22.7032,22.8137,22.6387,22.6756,47479.0
2021-01-28 15:00:00,24.6,24.84,24.56,24.7,138842.0,22.6571,22.8782,22.6203,22.7492,138842.0
2021-01-28 15:30:00,24.71,25.13,24.7,24.84,512495.0,22.7584,23.1453,22.7492,22.8782,512495.0
2021-01-29 09:30:00,25.56,26.96,25.06,26.27,450208.0,23.5413,24.8307,23.0808,24.1952,450208.0
2021-01-29 10:00:00,26.27,26.31,25.71,25.89,295777.0,24.1952,24.2321,23.6795,23.8453,295777.0
2021-01-29 10:30:00,25.89,26.1,24.93,24.99,191279.0,23.8453,24.0387,22.9611,23.0163,191279.0
2021-01-29 11:00:00,25.01,25.02,24.62,24.8,146878.0,23.0348,23.044,22.6756,22.8413,146878.0
2021-01-29 11:30:00,24.75,24.76,24.47,24.64,80851.0,22.7953,22.8045,22.5374,22.694,80851.0
2021-01-29 12:00:00,24.64,24.72,24.08,24.24,144510.0,22.694,22.7677,22.1782,22.3256,144510.0
2021-01-29 12:30:00,24.22,24.51,24.18,24.37,69399.0,22.3071,22.5742,22.2703,22.4453,69399.0
2021-01-29 13:00:00,24.4,24.53,24.21,24.52,66180.0,22.4729,22.5927,22.2979,22.5835,66180.0
2021-01-29 13:30:00,24.51,24.58,24.29,24.3,58126.0,22.5742,22.6387,22.3716,22.3808,58126.0
2021-01-29 14:00:00,24.3,24.55,24.27,24.31,68819.0,22.3808,22.6111,22.3532,22.39,68819.0
2021-01-29 14:30:00,24.3,24.3,24.09,24.25,112976.0,22.3808,22.3808,22.1874,22.3348,112976.0
2021-01-29 15:00:00,24.25,24.63,24.25,24.58,157781.0,22.3348,22.6848,22.3348,22.6387,157781.0
2021-01-29 15:30:00,24.58,24.6,23.89,23.89,627022.0,22.6387,22.6571,22.0032,22.0032,627022.0
2021-02-01 09:30:00,25.09,25.58,24.91,25.54,359078.0,23.1084,23.5597,22.9427,23.5229,359078.0
2021-02-01 10:00:00,25.5,25.71,24.93,25.59,199669.0,23.4861,23.6795,22.9611,23.5689,199669.0
2021-02-01 10:30:00,25.6,25.75,25.35,25.43,116379.0,23.5782,23.7163,23.3479,23.4216,116379.0
2021-02-01 11:00:00,25.43,25.55,25.1,25.14,86070.0,23.4216,23.5321,23.1176,23.1545,86070.0
2021-02-01 11:30:00,25.14,25.87,25.05,25.66,75256.0,23.1545,23.8268,23.0716,23.6334,75256.0
2021-02-01 12:00:00,25.65,25.77,25.43,25.43,52388.0,23.6242,23.7347,23.4216,23.4216,52388.0
2021-02-01 12:30:00,25.46,25.8,25.45,25.72,37288.0,23.4492,23.7624,23.44,23.6887,37288.0
2021-02-01 13:00:00,25.74,25.8,25.6,25.73,50511.0,23.7071,23.7624,23.5782,23.6979,50511.0
2021-02-01 13:30:00,25.72,25.97,25.66,25.89,64087.0,23.6887,23.9189,23.6334,23.8453,64087.0
2021-02-01 14:00:00,25.88,26.03,25.78,26.01,165876.0,23.836,23.9742,23.7439,23.9558,165876.0
2021-02-01 14:30:00,26.02,26.18,25.98,26.12,77413.0,23.965,24.1124,23.9281,24.0571,77413.0
2021-02-01 15:00:00,26.12,26.24,26.04,26.16,111208.0,24.0571,24.1676,23.9834,24.0939,111208.0
2021-02-01 15:30:00,26.14,26.28,26.05,26.24,354906.0,24.0755,24.2045,23.9926,24.1676,354906.0
2021-02-02 09:30:00,26.55,26.72,25.72,25.95,133072.0,24.4531,24.6097,23.6887,23.9005,133072.0
2021-02-02 10:00:00,25.91,26.12,25.71,26.0,62334.0,23.8637,24.0571,23.6795,23.9466,62334.0
2021-02-02 10:30:00,26.0,26.14,25.86,26.07,45362.0,23.9466,24.0755,23.8176,24.011,45362.0
2021-02-02 11:00:00,26.08,26.4,26.02,26.39,44262.0,24.0202,24.315,23.965,24.3058,44262.0
2021-02-02 11:30:00,26.4,26.67,26.28,26.61,69318.0,24.315,24.5637,24.2045,24.5084,69318.0
2021-02-02 12:00:00,26.6,26.71,26.46,26.53,74594.0,24.4992,24.6005,24.3702,24.4347,74594.0
2021-02-02 12:30:00,26.53,26.56,26.4,26.52,40791.0,24.4347,24.4623,24.315,24.4255,40791.0
2021-02-02 13:00:00,26.53,26.71,26.51,26.6,28746.0,24.4347,24.6005,24.4163,24.4992,28746.0
2021-02-02 13:30:00,26.61,26.71,26.48,26.71,46660.0,24.5084,24.6005,24.3887,24.6005,46660.0
2021-02-02 14:00:00,26.7,26.74,26.46,26.58,52398.0,24.5913,24.6281,24.3702,24.4808,52398.0
2021-02-02 14:30:00,26.6,26.75,26.57,26.74,19747.0,24.4992,24.6373,24.4716,24.6281,19747.0
2021-02-02 15:00:00,26.74,26.98,26.73,26.9,49138.0,24.6281,24.8492,24.6189,24.7755,49138.0
2021-02-02 15:30:00,26.89,26.99,26.6,26.63,289237.0,24.7663,24.8584,24.4992,24.5268,289237.0
2021-02-03 09:30:00,26.85,27.19,26.53,26.81,126644.0,24.7294,25.0426,24.4347,24.6926,126644.0
2021-02-03 10:00:00,26.81,26.94,26.61,26.64,62357.0,24.6926,24.8123,24.5084,24.536,62357.0
2021-02-03 10:30:00,26.6,27.1,26.59,26.98,58073.0,24.4992,24.9597,24.49,24.8492,58073.0
2021-02-03 11:00:00,26.99,27.18,26.9,27.14,57208.0,24.8584,25.0334,24.7755,24.9965,57208.0
2021-02-03 11:30:00,27.14,27.41,27.07,27.36,120337.0,24.9965,25.2452,24.9321,25.1992,120337.0
2021-02-03 12:00:00,27.35,27.37,27.15,27.33,44269.0,25.1899,25.2084,25.0057,25.1715,44269.0
2021-02-03 12:30:00,27.3,27.43,27.27,27.37,35955.0,25.1439,25.2636,25.1163,25.2084,35955.0
2021-02-03 13:00:00,27.37,27.45,27.3,27.39,66574.0,25.2084,25.282,25.1439,25.2268,66574.0
2021-02-03 13:30:00,27.37,27.44,27.29,27.41,48564.0,25.2084,25.2728,25.1347,25.2452,48564.0
2021-02-03 14:00:00,27.39,27.54,27.39,27.51,49463.0,25.2268,25.3649,25.2268,25.3373,49463.0
2021-02-03 14:30:00,27.51,27.55,27.37,27.4,50381.0,25.3373,25.3742,25.2084,25.236,50381.0
2021-02-03 15:00:00,27.4,27.44,27.08,27.11,104303.0,25.236,25.2728,24.9413,24.9689,104303.0
2021-02-03 15:30:00,27.11,27.13,26.95,27.02,216838.0,24.9689,24.9873,24.8215,24.886,216838.0
2021-02-04 09:30:00,27.05,27.25,26.75,27.2,50215.0,24.9136,25.0978,24.6373,25.0518,50215.0
2021-02-04 10:00:00,27.21,27.36,26.95,27.0,52163.0,25.061,25.1992,24.8215,24.8676,52163.0
2021-02-04 10:30:00,27.04,27.24,26.99,27.17,33752.0,24.9044,25.0886,24.8584,25.0242,33752.0
2021-02-04 11:00:00,27.21,27.28,27.01,27.11,42212.0,25.061,25.1255,24.8768,24.9689,42212.0
2021-02-04 11:30:00,27.07,27.09,26.94,27.0,40735.0,24.9321,24.9505,24.8123,24.8676,40735.0
2021-02-04 12:00:00,26.99,27.08,26.98,27.05,20161.0,24.8584,24.9413,24.8492,24.9136,20161.0
2021-02-04 12:30:00,27.05,27.13,26.98,26.98,33361.0,24.9136,24.9873,24.8492,24.8492,33361.0
2021-02-04 13:00:00,27.0,27.15,26.93,27.08,35311.0,24.8676,25.0057,24.8031,24.9413,35311.0
2021-02-04 13:30:00,27.08,27.24,27.06,27.2,16121.0,24.9413,25.0886,24.9229,25.0518,16121.0
2021-02-04 14:00:00,27.2,27.26,27.13,27.17,24238.0,25.0518,25.1071,24.9873,25.0242,24238.0
2021-02-04 14:30:00,27.18,27.21,27.15,27.19,26253.0,25.0334,25.061,25.0057,25.0426,26253.0
2021-02-04 15:00:00,27.18,27.31,27.17,27.25,62256.0,25.0334,25.1531,25.0242,25.0978,62256.0
2021-02-04 15:30:00,27.24,27.37,27.06,27.37,220566.0,25.0886,25.2084,24.9229,25.2084,220566.0
2021-02-05 09:30:00,27.51,27.95,27.48,27.85,78158.0,25.3373,25.7426,25.3097,25.6505,78158.0
2021-02-05 10:00:00,27.84,28.06,27.62,27.99,68385.0,25.6412,25.8439,25.4386,25.7794,68385.0
2021-02-05 10:30:00,28.0,28.11,27.89,27.89,44961.0,25.7886,25.8899,25.6873,25.6873,44961.0
2021-02-05 11:00:00,27.92,28.11,27.9,28.07,42469.0,25.7149,25.8899,25.6965,25.8531,42469.0
2021-02-05 11:30:00,28.07,28.19,27.96,28.04,27917.0,25.8531,25.9636,25.7518,25.8255,27917.0
2021-02-05 12:00:00,28.01,28.02,27.92,28.0,24842.0,25.7978,25.807,25.7149,25.7886,24842.0
2021-02-05 12:30:00,27.98,28.0,27.6,27.63,32277.0,25.7702,25.7886,25.4202,25.4478,32277.0
2021-02-05 13:00:00,27.62,27.64,27.33,27.39,68802.0,25.4386,25.457,25.1715,25.2268,68802.0
2021-02-05 13:30:00,27.37,27.41,27.25,27.26,47650.0,25.2084,25.2452,25.0978,25.1071,47650.0
2021-02-05 14:00:00,27.26,27.3,27.19,27.26,47691.0,25.1071,25.1439,25.0426,25.1071,47691.0
2021-02-05 14:30:00,27.25,27.36,27.16,27.2,69791.0,25.0978,25.1992,25.015,25.0518,69791.0
2021-02-05 15:00:00,27.2,27.29,27.07,27.21,72857.0,25.0518,25.1347,24.9321,25.061,72857.0
2021-02-05 15:30:00,27.22,27.29,27.09,27.25,219277.0,25.0702,25.1347,24.9505,25.0978,219277.0
2021-02-08 09:30:00,27.65,28.16,27.48,28.06,95114.0,25.4663,25.936,25.3097,25.8439,95114.0
2021-02-08 10:00:00,28.06,28.13,27.81,27.89,68164.0,25.8439,25.9083,25.6136,25.6873,68164.0
2021-02-08 10:30:00,27.9,28.02,27.78,27.86,65616.0,25.6965,25.807,25.586,25.6597,65616.0
2021-02-08 11:00:00,27.89,27.95,27.81,27.91,41429.0,25.6873,25.7426,25.6136,25.7057,41429.0
2021-02-08 11:30:00,27.92,27.92,27.83,27.87,27635.0,25.7149,25.7149,25.632,25.6689,27635.0
2021-02-08 12:00:00,27.89,28.04,27.86,28.03,40678.0,25.6873,25.8255,25.6597,25.8162,40678.0
2021-02-08 12:30:00,28.03,28.08,27.97,28.01,27383.0,25.8162,25.8623,25.761,25.7978,27383.0
2021-02-08 13:00:00,28.0,28.03,27.92,28.0,46702.0,25.7886,25.8162,25.7149,25.7886,46702.0
2021-02-08 13:30:00,28.0,28.01,27.92,27.93,40440.0,25.7886,25.7978,25.7149,25.7241,40440.0
2021-02-08 14:00:00,27.94,27.99,27.91,27.97,33787.0,25.7334,25.7794,25.7057,25.761,33787.0
2021-02-08 14:30:00,27.98,27.99,27.9,27.93,23144.0,25.7702,25.7794,25.6965,25.7241,23144.0
2021-02-08 15:00:00,27.93,27.97,27.7,27.84,85354.0,25.7241,25.761,25.5123,25.6412,85354.0
2021-02-08 15:30:00,27.84,28.04,27.82,28.03,151241.0,25.6412,25.8255,25.6228,25.8162,151241.0
2021-02-09 09:30:00,27.84,27.92,27.39,27.57,94628.0,25.6412,25.7149,25.2268,25.3926,94628.0
2021-02-09 10:00:00,27.55,27.83,27.3,27.64,58970.0,25.3742,25.632,25.1439,25.457,58970.0
2021-02-09 10:30:00,27.66,27.82,27.6,27.79,48758.0,25.4755,25.6228,25.4202,25.5952,48758.0
2021-02-09 11:00:00,27.8,27.91,27.73,27.89,101062.0,25.6044,25.7057,25.5399,25.6873,101062.0
2021-02-09 11:30:00,27.88,28.03,27.8,27.96,37467.0,25.6781,25.8162,25.6044,25.7518,37467.0
2021-02-09 12:00:00,27.98,28.16,27.96,28.08,47860.0,25.7702,25.936,25.7518,25.8623,47860.0
2021-02-09 12:30:00,28.08,28.28,28.06,28.18,42963.0,25.8623,26.0465,25.8439,25.9544,42963.0
2021-02-09 13:00:00,28.18,28.27,28.08,28.17,24655.0,25.9544,26.0373,25.8623,25.9452,24655.0
2021-02-09 13:30:00,28.17,28.33,28.15,28.3,24720.0,25.9452,26.0925,25.9268,26.0649,24720.0
2021-02-09 14:00:00,28.28,28.33,28.2,28.26,37952.0,26.0465,26.0925,25.9728,26.0281,37952.0
2021-02-09 14:30:00,28.26,28.27,28.08,28.2,48605.0,26.0281,26.0373,25.8623,25.9728,48605.0
2021-02-09 15:00:00,28.19,28.2,28.1,28.16,72259.0,25.9636,25.9728,25.8807,25.936,72259.0
2021-02-09 15:30:00,28.17,28.28,28.16,28.24,193434.0,25.9452,26.0465,25.936,26.0097,193434.0
2021-02-10 09:30:00,28.37,28.65,28.19,28.42,60432.0,26.1294,26.3873,25.9636,26.1754,60432.0
2021-02-10 10:00:00,28.42,28.51,27.78,27.94,49030.0,26.1754,26.2583,25.586,25.7334,49030.0
2021-02-10 10:30:00,27.93,28.19,27.71,28.12,63184.0,25.7241,25.9636,25.5215,25.8991,63184.0
2021-02-10 11:00:00,28.14,28.29,28.01,28.12,42902.0,25.9176,26.0557,25.7978,25.8991,42902.0
2021-02-10 11:30:00,28.1,28.25,28.03,28.21,23462.0,25.8807,26.0189,25.8162,25.982,23462.0
2021-02-10 12:00:00,28.17,28.23,28.04,28.17,16570.0,25.9452,26.0004,25.8255,25.9452,16570.0
2021-02-10 12:30:00,28.18,28.24,28.1,28.21,15236.0,25.9544,26.0097,25.8807,25.982,15236.0
2021-02-10 13:00:00,28.18,28.31,28.18,28.31,20840.0,25.9544,26.0741,25.9544,26.0741,20840.0
2021-02-10 13:30:00,28.32,28.41,28.24,28.27,54612.0,26.0833,26.1662,26.0097,26.0373,54612.0
2021-02-10 14:00:00,28.3,28.32,28.0,28.03,77693.0,26.0649,26.0833,25.7886,25.8162,77693.0
2021-02-10 14:30:00,28.03,28.18,27.91,28.15,72096.0,25.8162,25.9544,25.7057,25.9268,72096.0
2021-02-10 15:00:00,28.16,28.31,28.12,28.2,73382.0,25.936,26.0741,25.8991,25.9728,73382.0
2021-02-10 15:30:00,28.21,28.34,28.17,28.26,247117.0,25.982,26.1018,25.9452,26.0281,247117.0
2021-02-11 09:30:00,28.2,28.38,28.04,28.08,40318.0,25.9728,26.1386,25.8255,25.8623,40318.0
2021-02-11 10:00:00,28.06,28.41,28.03,28.41,67487.0,25.8439,26.1662,25.8162,26.1662,67487.0
2021-02-11 10:30:00,28.38,28.53,28.29,28.39,53756.0,26.1386,26.2768,26.0557,26.1478,53756.0
2021-02-11 11:00:00,28.38,28.42,28.12,28.32,41551.0,26.1386,26.1754,25.8991,26.0833,41551.0
2021-02-11 11:30:00,28.35,28.45,28.23,28.37,58423.0,26.111,26.2031,26.0004,26.1294,58423.0
2021-02-11 12:00:00,28.38,28.43,28.12,28.21,74586.0,26.1386,26.1847,25.8991,25.982,74586.0
2021-02-11 12:30:00,28.2,28.49,28.16,28.49,48321.0,25.9728,26.2399,25.936,26.2399,48321.0
2021-02-11 13:00:00,28.45,28.78,28.45,28.67,31397.0,26.2031,26.507,26.2031,26.4057,31397.0
2021-02-11 13:30:00,28.67,28.85,28.59,28.75,36340.0,26.4057,26.5715,26.332,26.4794,36340.0
2021-02-11 14:00:00,28.74,28.74,28.51,28.55,30728.0,26.4702,26.4702,26.2583,26.2952,30728.0
2021-02-11 14:30:00,28.52,28.93,28.52,28.91,49124.0,26.2675,26.6452,26.2675,26.6267,49124.0
2021-02-11 15:00:00,28.9,28.9,28.7,28.8,46968.0,26.6175,26.6175,26.4333,26.5254,46968.0
2021-02-11 15:30:00,28.83,28.96,28.81,28.92,170271.0,26.5531,26.6728,26.5346,26.636,170271.0
2021-02-12 09:30:00,28.85,29.39,28.8,29.27,59459.0,26.5715,27.0688,26.5254,26.9583,59459.0
2021-02-12 10:00:00,29.33,29.47,29.22,29.32,33145.0,27.0136,27.1425,26.9123,27.0044,33145.0
2021-02-12 10:30:00,29.31,29.45,29.09,29.15,35355.0,26.9951,27.1241,26.7925,26.8478,35355.0
2021-02-12 11:00:00,29.17,29.19,28.95,29.01,78690.0,26.8662,26.8846,26.6636,26.7188,78690.0
2021-02-12 11:30:00,29.03,29.16,29.01,29.06,37421.0,26.7373,26.857,26.7188,26.7649,37421.0
2021-02-12 12:00:00,29.07,29.27,29.06,29.12,37446.0,26.7741,26.9583,26.7649,26.8202,37446.0
2021-02-12 12:30:00,29.1,29.12,28.99,29.01,33785.0,26.8017,26.8202,26.7004,26.7188,33785.0
2021-02-12 13:00:00,29.01,29.02,28.85,28.9,42337.0,26.7188,26.7281,26.5715,26.6175,42337.0
2021-02-12 13:30:00,28.9,28.96,28.86,28.89,35191.0,26.6175,26.6728,26.5807,26.6083,35191.0
2021-02-12 14:00:00,28.89,28.91,28.78,28.8,46202.0,26.6083,26.6267,26.507,26.5254,46202.0
2021-02-12 14:30:00,28.8,28.83,28.51,28.61,112932.0,26.5254,26.5531,26.2583,26.3504,112932.0
2021-02-12 15:00:00,28.61,28.77,28.59,28.67,57984.0,26.3504,26.4978,26.332,26.4057,57984.0
2021-02-12 15:30:00,28.66,28.84,28.57,28.71,195001.0,26.3965,26.5623,26.3136,26.4425,195001.0
2021-02-16 09:30:00,29.01,29.5,29.01,29.19,107839.0,26.7188,27.1701,26.7188,26.8846,107839.0
2021-02-16 10:00:00,29.18,29.42,29.15,29.35,30232.0,26.8754,27.0965,26.8478,27.032,30232.0
2021-02-16 10:30:00,29.34,29.4,28.97,29.23,41593.0,27.0228,27.078,26.682,26.9215,41593.0
2021-02-16 11:00:00,29.23,29.6,29.22,29.49,35625.0,26.9215,27.2622,26.9123,27.1609,35625.0
2021-02-16 11:30:00,29.47,29.53,29.29,29.4,66268.0,27.1425,27.1978,26.9767,27.078,66268.0
2021-02-16 12:00:00,29.31,29.44,29.09,29.28,45711.0,26.9951,27.1149,26.7925,26.9675,45711.0
2021-02-16 12:30:00,29.28,29.35,29.15,29.31,15778.0,26.9675,27.032,26.8478,26.9951,15778.0
2021-02-16 13:00:00,29.32,29.4,29.25,29.4,13519.0,27.0044,27.078,26.9399,27.078,13519.0
2021-02-16 13:30:00,29.37,29.54,29.35,29.45,35224.0,27.0504,27.207,27.032,27.1241,35224.0
2021-02-16 14:00:00,29.45,29.5,29.42,29.49,14102.0,27.1241,27.1701,27.0965,27.1609,14102.0
2021-02-16 14:30:00,29.49,29.54,29.43,29.49,29057.0,27.1609,27.207,27.1057,27.1609,29057.0
2021-02-16 15:00:00,29.48,29.54,29.4,29.49,31717.0,27.1517,27.207,27.078,27.1609,31717.0
2021-02-16 15:30:00,29.5,29.63,29.49,29.61,127512.0,27.1701,27.2899,27.1609,27.2715,127512.0
2021-02-17 09:30:00,29.22,29.45,28.9,29.21,57626.0,26.9123,27.1241,26.6175,26.903,57626.0
2021-02-17 10:00:00,29.19,29.39,29.07,29.07,43032.0,26.8846,27.0688,26.7741,26.7741,43032.0
2021-02-17 10:30:00,29.07,29.1,28.94,29.01,26941.0,26.7741,26.8017,26.6544,26.7188,26941.0
2021-02-17 11:00:00,29.02,29.02,28.52,28.67,64439.0,26.7281,26.7281,26.2675,26.4057,64439.0
2021-02-17 11:30:00,28.7,28.82,28.6,28.8,52880.0,26.4333,26.5438,26.3412,26.5254,52880.0
2021-02-17 12:00:00,28.81,28.88,28.73,28.87,29898.0,26.5346,26.5991,26.461,26.5899,29898.0
2021-02-17 12:30:00,28.88,28.9,28.75,28.8,21429.0,26.5991,26.6175,26.4794,26.5254,21429.0
2021-02-17 13:00:00,28.81,28.91,28.78,28.87,32644.0,26.5346,26.6267,26.507,26.5899,32644.0
2021-02-17 13:30:00,28.86,28.94,28.82,28.93,33593.0,26.5807,26.6544,26.5438,26.6452,33593.0
2021-02-17 14:00:00,28.93,29.0,28.85,29.0,40036.0,26.6452,26.7096,26.5715,26.7096,40036.0
2021-02-17 14:30:00,29.0,29.05,28.75,28.79,42678.0,26.7096,26.7557,26.4794,26.5162,42678.0
2021-02-17 15:00:00,28.79,28.92,28.75,28.86,71136.0,26.5162,26.636,26.4794,26.5807,71136.0
2021-02-17 15:30:00,28.85,28.98,28.84,28.85,168673.0,26.5715,26.6912,26.5623,26.5715,168673.0
2021-02-18 09:30:00,28.52,29.0,28.51,28.69,26002.0,26.2675,26.7096,26.2583,26.4241,26002.0
2021-02-18 10:00:00,28.68,28.68,28.09,28.24,48039.0,26.4149,26.4149,25.8715,26.0097,48039.0
2021-02-18 10:30:00,28.25,28.46,28.1,28.36,53706.0,26.0189,26.2123,25.8807,26.1202,53706.0
2021-02-18 11:00:00,28.32,28.4,28.1,28.11,33540.0,26.0833,26.157,25.8807,25.8899,33540.0
2021-02-18 11:30:00,28.17,28.49,28.11,28.42,24557.0,25.9452,26.2399,25.8899,26.1754,24557.0
2021-02-18 12:00:00,28.41,28.41,28.22,28.41,18840.0,26.1662,26.1662,25.9912,26.1662,18840.0
2021-02-18 12:30:00,28.37,28.39,28.13,28.15,19406.0,26.1294,26.1478,25.9083,25.9268,19406.0
2021-02-18 13:00:00,28.16,28.39,28.06,28.39,25555.0,25.936,26.1478,25.8439,26.1478,25555.0
2021-02-18 13:30:00,28.39,28.48,28.36,28.41,42830.0,26.1478,26.2307,26.1202,26.1662,42830.0
2021-02-18 14:00:00,28.42,28.57,28.41,28.53,29713.0,26.1754,26.3136,26.1662,26.2768,29713.0
2021-02-18 14:30:00,28.55,28.56,28.2,28.25,78905.0,26.2952,26.3044,25.9728,26.0189,78905.0
2021-02-18 15:00:00,28.25,28.33,28.15,28.26,73414.0,26.0189,26.0925,25.9268,26.0281,73414.0
2021-02-18 15:30:00,28.26,28.33,28.02,28.07,157966.0,26.0281,26.0925,25.807,25.8531,157966.0
2021-02-19 09:30:00,28.36,29.08,28.36,29.03,52279.0,26.1202,26.7833,26.1202,26.7373,52279.0
2021-02-19 10:00:00,29.08,29.46,28.99,29.36,113999.0,26.7833,27.1333,26.7004,27.0412,113999.0
2021-02-19 10:30:00,29.29,29.53,29.29,29.37,53859.0,26.9767,27.1978,26.9767,27.0504,53859.0
2021-02-19 11:00:00,29.37,29.5,29.3,29.31,34429.0,27.0504,27.1701,26.9859,26.9951,34429.0
2021-02-19 11:30:00,29.31,29.44,29.28,29.35,19232.0,26.9951,27.1149,26.9675,27.032,19232.0
2021-02-19 12:00:00,29.33,29.56,29.3,29.38,32945.0,27.0136,27.2254,26.9859,27.0596,32945.0
2021-02-19 12:30:00,29.36,29.49,29.33,29.49,31765.0,27.0412,27.1609,27.0136,27.1609,31765.0
2021-02-19 13:00:00,29.49,29.66,29.43,29.66,56882.0,27.1609,27.3175,27.1057,27.3175,56882.0
2021-02-19 13:30:00,29.67,29.76,29.58,29.73,53111.0,27.3267,27.4096,27.2438,27.382,53111.0
2021-02-19 14:00:00,29.73,29.92,29.69,29.8,57973.0,27.382,27.557,27.3451,27.4465,57973.0
2021-02-19 14:30:00,29.8,29.97,29.8,29.96,47163.0,27.4465,27.603,27.4465,27.5938,47163.0
2021-02-19 15:00:00,29.96,29.97,29.82,29.9,56681.0,27.5938,27.603,27.4649,27.5386,56681.0
2021-02-19 15:30:00,29.89,29.99,29.86,29.98,140277.0,27.5293,27.6214,27.5017,27.6122,140277.0
2021-02-22 09:30:00,31.56,32.34,31.16,32.14,633193.0,29.0674,29.7858,28.699,29.6016,633193.0
2021-02-22 10:00:00,32.14,32.14,30.86,31.51,501599.0,29.6016,29.6016,28.4227,29.0214,501599.0
2021-02-22 10:30:00,31.54,31.85,31.32,31.52,191553.0,29.049,29.3345,28.8464,29.0306,191553.0
2021-02-22 11:00:00,31.52,31.8,31.36,31.71,95224.0,29.0306,29.2885,28.8832,29.2056,95224.0
2021-02-22 11:30:00,31.71,31.83,31.57,31.78,126602.0,29.2056,29.3161,29.0767,29.2701,126602.0
2021-02-22 12:00:00,31.82,31.98,31.72,31.85,69953.0,29.3069,29.4543,29.2148,29.3345,69953.0
2021-02-22 12:30:00,31.86,31.99,31.77,31.95,88922.0,29.3438,29.4635,29.2609,29.4266,88922.0
2021-02-22 13:00:00,31.96,32.21,31.87,32.07,96649.0,29.4359,29.6661,29.353,29.5372,96649.0
2021-02-22 13:30:00,32.06,32.11,31.83,31.84,127227.0,29.528,29.574,29.3161,29.3253,127227.0
2021-02-22 14:00:00,31.85,31.91,31.72,31.79,143226.0,29.3345,29.3898,29.2148,29.2793,143226.0
2021-02-22 14:30:00,31.79,31.8,31.6,31.64,89895.0,29.2793,29.2885,29.1043,29.1411,89895.0
2021-02-22 15:00:00,31.63,31.72,31.47,31.56,132834.0,29.1319,29.2148,28.9846,29.0674,132834.0
2021-02-22 15:30:00,31.58,31.73,31.47,31.58,289820.0,29.0859,29.224,28.9846,29.0859,289820.0
2021-02-23 09:30:00,31.05,31.06,30.02,30.89,198518.0,28.5977,28.6069,27.6491,28.4504,198518.0
2021-02-23 10:00:00,30.88,31.27,30.8,30.95,72238.0,28.4412,28.8004,28.3675,28.5056,72238.0
2021-02-23 10:30:00,30.94,31.27,30.61,31.18,75008.0,28.4964,28.8004,28.1925,28.7175,75008.0
2021-02-23 11:00:00,31.14,31.22,30.77,30.84,50291.0,28.6806,28.7543,28.3398,28.4043,50291.0
2021-02-23 11:30:00,30.85,30.97,30.58,30.8,54207.0,28.4135,28.524,28.1648,28.3675,54207.0
2021-02-23 12:00:00,30.73,30.89,30.66,30.88,23160.0,28.303,28.4504,28.2385,28.4412,23160.0
2021-02-23 12:30:00,30.84,30.92,30.55,30.59,39104.0,28.4043,28.478,28.1372,28.1741,39104.0
2021-02-23 13:00:00,30.56,30.92,30.54,30.92,24306.0,28.1464,28.478,28.128,28.478,24306.0
2021-02-23 13:30:00,30.9,30.95,30.76,30.88,21104.0,28.4596,28.5056,28.3306,28.4412,21104.0
2021-02-23 14:00:00,30.87,31.1,30.85,31.08,26977.0,28.4319,28.6438,28.4135,28.6254,26977.0
2021-02-23 14:30:00,31.07,31.12,30.95,31.06,44987.0,28.6161,28.6622,28.5056,28.6069,44987.0
2021-02-23 15:00:00,31.04,31.38,31.03,31.32,89363.0,28.5885,28.9017,28.5793,28.8464,89363.0
2021-02-23 15:30:00,31.31,31.39,31.21,31.23,159711.0,28.8372,28.9109,28.7451,28.7635,159711.0
2021-02-24 09:30:00,31.28,32.17,31.28,31.98,109343.0,28.8096,29.6293,28.8096,29.4543,109343.0
2021-02-24 10:00:00,31.96,32.07,31.69,31.89,86726.0,29.4359,29.5372,29.1872,29.3714,86726.0
2021-02-24 10:30:00,31.93,32.29,31.87,32.14,72285.0,29.4082,29.7398,29.353,29.6016,72285.0
2021-02-24 11:00:00,32.18,32.37,32.09,32.3,85080.0,29.6385,29.8135,29.5556,29.749,85080.0
2021-02-24 11:30:00,32.3,32.59,32.3,32.53,92874.0,29.749,30.0161,29.749,29.9608,92874.0
2021-02-24 12:00:00,32.55,32.79,32.39,32.76,65787.0,29.9793,30.2003,29.8319,30.1727,65787.0
2021-02-24 12:30:00,32.77,32.85,32.56,32.56,90601.0,30.1819,30.2556,29.9885,29.9885,90601.0
2021-02-24 13:00:00,32.56,32.83,32.48,32.77,94378.0,29.9885,30.2371,29.9148,30.1819,94378.0
2021-02-24 13:30:00,32.78,32.96,32.71,32.76,96889.0,30.1911,30.3569,30.1266,30.1727,96889.0
2021-02-24 14:00:00,32.78,32.8,32.61,32.73,61096.0,30.1911,30.2095,30.0345,30.145,61096.0
2021-02-24 14:30:00,32.74,32.79,32.56,32.67,68375.0,30.1543,30.2003,29.9885,30.0898,68375.0
2021-02-24 15:00:00,32.67,32.93,32.65,32.81,99047.0,30.0898,30.3292,30.0714,30.2187,99047.0
2021-02-24 15:30:00,32.81,33.01,32.81,32.99,266261.0,30.2187,30.4029,30.2187,30.3845,266261.0
2021-02-25 09:30:00,33.0,33.39,32.67,32.93,184606.0,30.3937,30.7529,30.0898,30.3292,184606.0
2021-02-25 10:00:00,32.9,32.92,32.35,32.51,126726.0,30.3016,30.32,29.7951,29.9424,126726.0
2021-02-25 10:30:00,32.53,32.62,32.25,32.38,107908.0,29.9608,30.0437,29.703,29.8227,107908.0
2021-02-25 11:00:00,32.38,32.6,32.38,32.53,70355.0,29.8227,30.0253,29.8227,29.9608,70355.0
2021-02-25 11:30:00,32.54,32.54,32.08,32.13,81004.0,29.9701,29.9701,29.5464,29.5924,81004.0
2021-02-25 12:00:00,32.12,32.13,31.75,31.75,104289.0,29.5832,29.5924,29.2424,29.2424,104289.0
2021-02-25 12:30:00,31.73,31.79,31.23,31.41,113456.0,29.224,29.2793,28.7635,28.9293,113456.0
2021-02-25 13:00:00,31.37,31.65,31.26,31.56,116332.0,28.8925,29.1503,28.7911,29.0674,116332.0
2021-02-25 13:30:00,31.54,31.62,31.29,31.52,66363.0,29.049,29.1227,28.8188,29.0306,66363.0
2021-02-25 14:00:00,31.54,32.04,31.5,32.02,46938.0,29.049,29.5095,29.0122,29.4911,46938.0
2021-02-25 14:30:00,32.01,32.06,31.72,31.82,69082.0,29.4819,29.528,29.2148,29.3069,69082.0
2021-02-25 15:00:00,31.82,31.93,31.4,31.41,75986.0,29.3069,29.4082,28.9201,28.9293,75986.0
2021-02-25 15:30:00,31.41,31.53,31.24,31.32,184333.0,28.9293,29.0398,28.7727,28.8464,184333.0
2021-02-26 09:30:00,31.01,31.37,30.61,30.81,138649.0,28.5609,28.8925,28.1925,28.3767,138649.0
2021-02-26 10:00:00,30.74,30.84,30.31,30.31,114940.0,28.3122,28.4043,27.9162,27.9162,114940.0
2021-02-26 10:30:00,30.35,30.91,30.33,30.66,55721.0,27.953,28.4688,27.9346,28.2385,55721.0
2021-02-26 11:00:00,30.65,30.97,30.61,30.85,48895.0,28.2293,28.524,28.1925,28.4135,48895.0
2021-02-26 11:30:00,30.85,31.15,30.85,31.04,51202.0,28.4135,28.6898,28.4135,28.5885,51202.0
2021-02-26 12:00:00,31.07,31.37,31.02,31.21,87096.0,28.6161,28.8925,28.5701,28.7451,87096.0
2021-02-26 12:30:00,31.23,31.52,31.21,31.35,82681.0,28.7635,29.0306,28.7451,28.874,82681.0
2021-02-26 13:00:00,31.35,31.53,31.14,31.3,36159.0,28.874,29.0398,28.6806,28.828,36159.0
2021-02-26 13:30:00,31.32,31.39,31.07,31.2,43758.0,28.8464,28.9109,28.6161,28.7359,43758.0
2021-02-26 14:00:00,31.2,31.24,30.9,30.96,154380.0,28.7359,28.7727,28.4596,28.5148,154380.0
2021-02-26 14:30:00,30.96,30.96,30.56,30.79,97494.0,28.5148,28.5148,28.1464,28.3583,97494.0
2021-02-26 15:00:00,30.83,30.97,30.8,30.91,103141.0,28.3951,28.524,28.3675,28.4688,103141.0
2021-02-26 15:30:00,30.92,31.21,30.9,30.95,311738.0,28.478,28.7451,28.4596,28.5056,311738.0
2021-03-01 09:30:00,31.62,32.36,31.5,31.68,187385.0,29.3055,29.9914,29.1943,29.3611,187385.0
2021-03-01 10:00:00,31.7,32.32,31.63,32.09,85312.0,29.3797,29.9543,29.3148,29.7411,85312.0
2021-03-01 10:30:00,32.12,32.54,32.12,32.46,53308.0,29.7689,30.1582,29.7689,30.084,53308.0
2021-03-01 11:00:00,32.45,32.78,32.4,32.67,88717.0,30.0748,30.3806,30.0284,30.2787,88717.0
2021-03-01 11:30:00,32.67,32.92,32.66,32.76,76676.0,30.2787,30.5104,30.2694,30.3621,76676.0
2021-03-01 12:00:00,32.78,32.86,32.52,32.54,45881.0,30.3806,30.4548,30.1397,30.1582,45881.0
2021-03-01 12:30:00,32.55,32.67,32.37,32.44,35981.0,30.1675,30.2787,30.0006,30.0655,35981.0
2021-03-01 13:00:00,32.41,32.44,32.27,32.39,34087.0,30.0377,30.0655,29.9079,30.0192,34087.0
2021-03-01 13:30:00,32.42,32.43,32.29,32.29,46213.0,30.047,30.0562,29.9265,29.9265,46213.0
2021-03-01 14:00:00,32.3,32.37,31.93,31.97,69927.0,29.9358,30.0006,29.5928,29.6299,69927.0
2021-03-01 14:30:00,31.97,32.16,31.82,31.82,69121.0,29.6299,29.806,29.4909,29.4909,69121.0
2021-03-01 15:00:00,31.82,31.93,31.65,31.65,114307.0,29.4909,29.5928,29.3333,29.3333,114307.0
2021-03-01 15:30:00,31.66,31.87,31.63,31.86,268833.0,29.3426,29.5372,29.3148,29.528,268833.0
2021-03-02 09:30:00,31.7,31.93,31.48,31.8,51597.0,29.3797,29.5928,29.1758,29.4724,51597.0
2021-03-02 10:00:00,31.8,31.86,31.32,31.65,49869.0,29.4724,29.528,29.0275,29.3333,49869.0
2021-03-02 10:30:00,31.63,31.84,31.52,31.67,25149.0,29.3148,29.5094,29.2128,29.3519,25149.0
2021-03-02 11:00:00,31.67,31.81,31.46,31.58,38703.0,29.3519,29.4816,29.1572,29.2685,38703.0
2021-03-02 11:30:00,31.65,31.65,31.45,31.61,41852.0,29.3333,29.3333,29.148,29.2963,41852.0
2021-03-02 12:00:00,31.58,31.61,31.48,31.51,44012.0,29.2685,29.2963,29.1758,29.2036,44012.0
2021-03-02 12:30:00,31.53,31.72,31.52,31.64,22558.0,29.2221,29.3982,29.2128,29.3241,22558.0
2021-03-02 13:00:00,31.65,31.84,31.57,31.84,61343.0,29.3333,29.5094,29.2592,29.5094,61343.0
2021-03-02 13:30:00,31.85,31.99,31.79,31.9,39469.0,29.5187,29.6484,29.4631,29.565,39469.0
2021-03-02 14:00:00,31.91,31.94,31.64,31.77,42150.0,29.5743,29.6021,29.3241,29.4445,42150.0
2021-03-02 14:30:00,31.77,32.0,31.72,31.88,42389.0,29.4445,29.6577,29.3982,29.5465,42389.0
2021-03-02 15:00:00,31.92,31.95,31.76,31.77,72261.0,29.5836,29.6114,29.4353,29.4445,72261.0
2021-03-02 15:30:00,31.77,31.88,31.66,31.71,332353.0,29.4445,29.5465,29.3426,29.3889,332353.0
2021-03-03 09:30:00,31.66,31.88,31.31,31.55,68695.0,29.3426,29.5465,29.0182,29.2407,68695.0
2021-03-03 10:00:00,31.55,31.58,31.2,31.39,70680.0,29.2407,29.2685,28.9163,29.0924,70680.0
2021-03-03 10:30:00,31.35,31.49,31.16,31.41,67856.0,29.0553,29.185,28.8792,29.1109,67856.0
2021-03-03 11:00:00,31.43,31.56,31.32,31.52,43654.0,29.1294,29.2499,29.0275,29.2128,43654.0
2021-03-03 11:30:00,31.51,31.51,31.2,31.25,37835.0,29.2036,29.2036,28.9163,28.9626,37835.0
2021-03-03 12:00:00,31.25,31.36,31.18,31.21,32655.0,28.9626,29.0646,28.8977,28.9255,32655.0
2021-03-03 12:30:00,31.22,31.32,31.1,31.14,34246.0,28.9348,29.0275,28.8236,28.8607,34246.0
2021-03-03 13:00:00,31.14,31.45,31.13,31.36,21667.0,28.8607,29.148,28.8514,29.0646,21667.0
2021-03-03 13:30:00,31.35,31.4,31.22,31.25,35038.0,29.0553,29.1016,28.9348,28.9626,35038.0
2021-03-03 14:00:00,31.3,31.3,31.0,31.09,58499.0,29.009,29.009,28.7309,28.8143,58499.0
2021-03-03 14:30:00,31.1,31.28,31.04,31.25,41008.0,28.8236,28.9904,28.768,28.9626,41008.0
2021-03-03 15:00:00,31.25,31.29,31.09,31.19,29037.0,28.9626,28.9997,28.8143,28.907,29037.0
2021-03-03 15:30:00,31.19,31.21,31.0,31.01,162757.0,28.907,28.9255,28.7309,28.7402,162757.0
2021-03-04 09:30:00,30.95,31.34,30.48,30.55,90072.0,28.6846,29.046,28.249,28.3138,90072.0
2021-03-04 10:00:00,30.58,30.58,29.94,30.33,100149.0,28.3417,28.3417,27.7485,28.11,100149.0
2021-03-04 10:30:00,30.33,30.46,30.03,30.12,104340.0,28.11,28.2304,27.8319,27.9153,104340.0
2021-03-04 11:00:00,30.19,30.25,29.95,30.18,66262.0,27.9802,28.0358,27.7578,27.9709,66262.0
2021-03-04 11:30:00,30.24,30.56,30.24,30.54,37204.0,28.0265,28.3231,28.0265,28.3046,37204.0
2021-03-04 12:00:00,30.57,30.85,30.51,30.65,54552.0,28.3324,28.5919,28.2768,28.4065,54552.0
2021-03-04 12:30:00,30.64,30.7,30.1,30.15,42076.0,28.3973,28.4529,27.8968,27.9431,42076.0
2021-03-04 13:00:00,30.1,30.23,29.68,29.86,102578.0,27.8968,28.0173,27.5075,27.6744,102578.0
2021-03-04 13:30:00,29.84,29.89,29.16,29.16,66955.0,27.6558,27.7022,27.0256,27.0256,66955.0
2021-03-04 14:00:00,29.21,29.59,28.89,29.54,129491.0,27.0719,27.4241,26.7754,27.3778,129491.0
2021-03-04 14:30:00,29.49,29.81,29.33,29.71,65677.0,27.3314,27.628,27.1831,27.5353,65677.0
2021-03-04 15:00:00,29.75,29.86,29.43,29.63,62452.0,27.5724,27.6744,27.2758,27.4612,62452.0
2021-03-04 15:30:00,29.63,30.07,29.61,29.7,275800.0,27.4612,27.869,27.4427,27.5261,275800.0
2021-03-05 09:30:00,30.37,30.61,29.8,30.14,76876.0,28.147,28.3695,27.6187,27.9339,76876.0
2021-03-05 10:00:00,30.21,30.54,29.96,30.01,49841.0,27.9987,28.3046,27.767,27.8134,49841.0
2021-03-05 10:30:00,29.99,30.15,29.85,29.85,65771.0,27.7948,27.9431,27.6651,27.6651,65771.0
2021-03-05 11:00:00,29.83,29.91,29.36,29.51,204365.0,27.6465,27.7207,27.211,27.35,204365.0
2021-03-05 11:30:00,29.52,29.87,29.48,29.83,48935.0,27.3592,27.6836,27.3222,27.6465,48935.0
2021-03-05 12:00:00,29.8,30.25,29.76,30.2,25783.0,27.6187,28.0358,27.5817,27.9895,25783.0
2021-03-05 12:30:00,30.18,30.48,30.18,30.48,31613.0,27.9709,28.249,27.9709,28.249,31613.0
2021-03-05 13:00:00,30.45,30.67,30.28,30.65,30446.0,28.2212,28.4251,28.0636,28.4065,30446.0
2021-03-05 13:30:00,30.68,30.97,30.61,30.71,90947.0,28.4343,28.7031,28.3695,28.4621,90947.0
2021-03-05 14:00:00,30.78,30.78,30.49,30.78,62583.0,28.527,28.527,28.2582,28.527,62583.0
2021-03-05 14:30:00,30.77,30.87,30.61,30.82,57019.0,28.5177,28.6104,28.3695,28.5641,57019.0
2021-03-05 15:00:00,30.79,30.96,30.76,30.92,62804.0,28.5363,28.6938,28.5085,28.6568,62804.0
2021-03-05 15:30:00,30.93,31.26,30.9,31.13,196484.0,28.666,28.9719,28.6382,28.8514,196484.0
2021-03-08 09:30:00,31.5,32.08,31.24,31.75,107378.0,29.1943,29.7319,28.9533,29.426,107378.0
2021-03-08 10:00:00,31.84,31.93,31.38,31.89,75035.0,29.5094,29.5928,29.0831,29.5558,75035.0
2021-03-08 10:30:00,31.89,31.98,31.7,31.74,46516.0,29.5558,29.6392,29.3797,29.4167,46516.0
2021-03-08 11:00:00,31.74,31.84,31.59,31.84,65837.0,29.4167,29.5094,29.2777,29.5094,65837.0
2021-03-08 11:30:00,31.84,31.84,31.34,31.51,45303.0,29.5094,29.5094,29.046,29.2036,45303.0
2021-03-08 12:00:00,31.51,32.01,31.51,31.9,55659.0,29.2036,29.667,29.2036,29.565,55659.0
2021-03-08 12:30:00,31.92,32.13,31.92,31.94,47270.0,29.5836,29.7782,29.5836,29.6021,47270.0
2021-03-08 13:00:00,31.95,32.14,31.94,32.03,47134.0,29.6114,29.7875,29.6021,29.6855,47134.0
2021-03-08 13:30:00,32.04,32.04,31.48,31.49,51172.0,29.6948,29.6948,29.1758,29.185,51172.0
2021-03-08 14:00:00,31.51,31.76,31.51,31.72,34499.0,29.2036,29.4353,29.2036,29.3982,34499.0
2021-03-08 14:30:00,31.76,31.79,31.57,31.67,43169.0,29.4353,29.4631,29.2592,29.3519,43169.0
2021-03-08 15:00:00,31.66,31.66,31.32,31.44,57405.0,29.3426,29.3426,29.0275,29.1387,57405.0
2021-03-08 15:30:00,31.46,31.66,31.31,31.33,161058.0,29.1572,29.3426,29.0182,29.0368,161058.0
2021-03-09 09:30:00,31.69,32.0,31.16,31.91,90789.0,29.3704,29.6577,28.8792,29.5743,90789.0
2021-03-09 10:00:00,31.9,31.96,31.68,31.71,52759.0,29.565,29.6206,29.3611,29.3889,52759.0
2021-03-09 10:30:00,31.74,31.98,31.67,31.87,46391.0,29.4167,29.6392,29.3519,29.5372,46391.0
2021-03-09 11:00:00,31.91,32.23,31.91,32.09,52117.0,29.5743,29.8709,29.5743,29.7411,52117.0
2021-03-09 11:30:00,32.09,32.53,32.0,32.51,54858.0,29.7411,30.1489,29.6577,30.1304,54858.0
2021-03-09 12:00:00,32.51,32.54,32.11,32.26,56363.0,30.1304,30.1582,29.7597,29.8987,56363.0
2021-03-09 12:30:00,32.3,32.42,32.07,32.15,34159.0,29.9358,30.047,29.7226,29.7967,34159.0
2021-03-09 13:00:00,32.18,32.24,31.98,32.04,22677.0,29.8245,29.8801,29.6392,29.6948,22677.0
2021-03-09 13:30:00,32.05,32.22,32.02,32.11,15428.0,29.7041,29.8616,29.6762,29.7597,15428.0
2021-03-09 14:00:00,32.11,32.11,31.9,31.91,17630.0,29.7597,29.7597,29.565,29.5743,17630.0
2021-03-09 14:30:00,31.91,32.17,31.91,32.12,23811.0,29.5743,29.8153,29.5743,29.7689,23811.0
2021-03-09 15:00:00,32.11,32.38,32.1,32.28,35635.0,29.7597,30.0099,29.7504,29.9172,35635.0
2021-03-09 15:30:00,32.27,32.34,32.04,32.07,182587.0,29.9079,29.9728,29.6948,29.7226,182587.0
2021-03-10 09:30:00,32.27,32.56,31.88,32.48,49523.0,29.9079,30.1767,29.5465,30.1026,49523.0
2021-03-10 10:00:00,32.53,32.77,32.44,32.45,68897.0,30.1489,30.3714,30.0655,30.0748,68897.0
2021-03-10 10:30:00,32.48,33.12,32.44,33.09,76138.0,30.1026,30.6957,30.0655,30.6679,76138.0
2021-03-10 11:00:00,33.11,33.6,33.06,33.32,110505.0,30.6865,31.1406,30.6401,30.8811,110505.0
2021-03-10 11:30:00,33.32,33.48,33.16,33.21,37298.0,30.8811,31.0294,30.7328,30.7791,37298.0
2021-03-10 12:00:00,33.24,33.4,33.03,33.1,28854.0,30.8069,30.9552,30.6123,30.6772,28854.0
2021-03-10 12:30:00,33.13,33.16,32.91,33.09,24044.0,30.705,30.7328,30.5011,30.6679,24044.0
2021-03-10 13:00:00,33.08,33.28,33.0,33.25,23151.0,30.6587,30.844,30.5845,30.8162,23151.0
2021-03-10 13:30:00,33.27,33.31,33.06,33.2,42832.0,30.8348,30.8718,30.6401,30.7699,42832.0
2021-03-10 14:00:00,33.19,33.3,33.12,33.27,23911.0,30.7606,30.8626,30.6957,30.8348,23911.0
2021-03-10 14:30:00,33.25,33.32,33.17,33.28,39493.0,30.8162,30.8811,30.7421,30.844,39493.0
2021-03-10 15:00:00,33.26,33.28,33.07,33.17,35527.0,30.8255,30.844,30.6494,30.7421,35527.0
2021-03-10 15:30:00,33.16,33.29,33.06,33.28,161586.0,30.7328,30.8533,30.6401,30.844,161586.0
2021-03-11 09:30:00,33.66,34.2,33.42,34.13,90730.0,31.1962,31.6967,30.9738,31.6318,90730.0
2021-03-11 10:00:00,34.15,34.15,33.76,34.03,49337.0,31.6503,31.6503,31.2889,31.5391,49337.0
2021-03-11 10:30:00,34.0,34.17,33.9,34.07,41868.0,31.5113,31.6689,31.4186,31.5762,41868.0
2021-03-11 11:00:00,34.05,34.05,33.57,33.61,49274.0,31.5577,31.5577,31.1128,31.1499,49274.0
2021-03-11 11:30:00,33.6,33.79,33.42,33.42,25344.0,31.1406,31.3167,30.9738,30.9738,25344.0
2021-03-11 12:00:00,33.47,33.48,33.29,33.39,32320.0,31.0201,31.0294,30.8533,30.946,32320.0
2021-03-11 12:30:00,33.38,33.4,32.93,33.18,40790.0,30.9367,30.9552,30.5196,30.7513,40790.0
2021-03-11 13:00:00,33.17,33.34,33.16,33.34,34258.0,30.7421,30.8996,30.7328,30.8996,34258.0
2021-03-11 13:30:00,33.35,33.44,33.22,33.28,76048.0,30.9089,30.9923,30.7884,30.844,76048.0
2021-03-11 14:00:00,33.29,33.5,33.28,33.48,29119.0,30.8533,31.0479,30.844,31.0294,29119.0
2021-03-11 14:30:00,33.48,33.58,33.36,33.39,58386.0,31.0294,31.1221,30.9182,30.946,58386.0
2021-03-11 15:00:00,33.4,33.45,33.12,33.2,73438.0,30.9552,31.0016,30.6957,30.7699,73438.0
2021-03-11 15:30:00,33.19,33.32,33.16,33.3,91113.0,30.7606,30.8811,30.7328,30.8626,91113.0
2021-03-12 09:30:00,33.2,33.83,33.14,33.66,33717.0,30.7699,31.3538,30.7143,31.1962,33717.0
2021-03-12 10:00:00,33.61,33.73,32.9,33.04,67261.0,31.1499,31.2611,30.4918,30.6216,67261.0
2021-03-12 10:30:00,33.0,33.38,33.0,33.3,55826.0,30.5845,30.9367,30.5845,30.8626,55826.0
2021-03-12 11:00:00,33.3,33.58,33.22,33.58,56771.0,30.8626,31.1221,30.7884,31.1221,56771.0
2021-03-12 11:30:00,33.56,33.56,33.26,33.29,56686.0,31.1035,31.1035,30.8255,30.8533,56686.0
2021-03-12 12:00:00,33.28,33.65,33.23,33.53,131275.0,30.844,31.1869,30.7977,31.0757,131275.0
2021-03-12 12:30:00,33.52,33.63,33.4,33.43,30890.0,31.0665,31.1684,30.9552,30.983,30890.0
2021-03-12 13:00:00,33.43,33.49,33.32,33.38,34721.0,30.983,31.0386,30.8811,30.9367,34721.0
2021-03-12 13:30:00,33.41,33.41,33.15,33.16,33000.0,30.9645,30.9645,30.7235,30.7328,33000.0
2021-03-12 14:00:00,33.16,33.25,33.11,33.16,29438.0,30.7328,30.8162,30.6865,30.7328,29438.0
2021-03-12 14:30:00,33.15,33.3,33.15,33.23,40099.0,30.7235,30.8626,30.7235,30.7977,40099.0
2021-03-12 15:00:00,33.21,33.32,33.19,33.26,43347.0,30.7791,30.8811,30.7606,30.8255,43347.0
2021-03-12 15:30:00,33.28,33.4,33.22,33.29,146910.0,30.844,30.9552,30.7884,30.8533,146910.0
2021-03-15 09:30:00,33.41,33.64,32.76,33.1,126092.0,30.9645,31.1777,30.3621,30.6772,126092.0
2021-03-15 10:00:00,33.04,33.63,33.0,33.53,70841.0,30.6216,31.1684,30.5845,31.0757,70841.0
2021-03-15 10:30:00,33.49,33.53,32.99,33.11,64070.0,31.0386,31.0757,30.5752,30.6865,64070.0
2021-03-15 11:00:00,33.09,33.24,32.96,32.98,47627.0,30.6679,30.8069,30.5474,30.566,47627.0
2021-03-15 11:30:00,33.0,33.38,32.91,33.37,42477.0,30.5845,30.9367,30.5011,30.9274,42477.0
2021-03-15 12:00:00,33.33,33.43,33.09,33.13,49410.0,30.8904,30.983,30.6679,30.705,49410.0
2021-03-15 12:30:00,33.12,33.25,33.0,33.23,29690.0,30.6957,30.8162,30.5845,30.7977,29690.0
2021-03-15 13:00:00,33.22,33.34,33.21,33.28,35946.0,30.7884,30.8996,30.7791,30.844,35946.0
2021-03-15 13:30:00,33.28,33.4,33.2,33.4,29447.0,30.844,30.9552,30.7699,30.9552,29447.0
2021-03-15 14:00:00,33.4,33.46,33.37,33.41,33393.0,30.9552,31.0108,30.9274,30.9645,33393.0
2021-03-15 14:30:00,33.4,33.47,33.21,33.29,75277.0,30.9552,31.0201,30.7791,30.8533,75277.0
2021-03-15 15:00:00,33.31,33.34,33.19,33.23,44618.0,30.8718,30.8996,30.7606,30.7977,44618.0
2021-03-15 15:30:00,33.24,33.63,33.22,33.62,172930.0,30.8069,31.1684,30.7884,31.1591,172930.0
2021-03-16 09:30:00,34.0,36.11,33.75,34.5,608384.0,31.5113,33.4669,31.2796,31.9747,608384.0
2021-03-16 10:00:00,34.53,35.13,34.48,34.82,163075.0,32.0025,32.5586,31.9562,32.2713,163075.0
2021-03-16 10:30:00,34.86,35.24,34.54,34.59,83848.0,32.3084,32.6606,32.0118,32.0581,83848.0
2021-03-16 11:00:00,34.56,35.15,34.48,34.84,91560.0,32.0303,32.5771,31.9562,32.2898,91560.0
2021-03-16 11:30:00,34.83,34.98,34.52,34.98,38424.0,32.2806,32.4196,31.9933,32.4196,38424.0
2021-03-16 12:00:00,34.96,35.43,34.95,35.18,63239.0,32.4011,32.8366,32.3918,32.6049,63239.0
2021-03-16 12:30:00,35.17,35.43,35.13,35.35,45047.0,32.5957,32.8366,32.5586,32.7625,45047.0
2021-03-16 13:00:00,35.34,35.5,35.3,35.46,88210.0,32.7532,32.9015,32.7162,32.8645,88210.0
2021-03-16 13:30:00,35.47,35.72,35.38,35.65,72143.0,32.8737,33.1054,32.7903,33.0405,72143.0
2021-03-16 14:00:00,35.63,35.88,35.53,35.67,79473.0,33.022,33.2537,32.9293,33.0591,79473.0
2021-03-16 14:30:00,35.68,35.74,35.25,35.31,90515.0,33.0683,33.124,32.6698,32.7254,90515.0
2021-03-16 15:00:00,35.29,35.73,35.09,35.7,123796.0,32.7069,33.1147,32.5215,33.0869,123796.0
2021-03-16 15:30:00,35.71,35.89,35.39,35.48,453238.0,33.0962,33.263,32.7996,32.883,453238.0
2021-03-17 09:30:00,35.98,37.24,35.48,36.94,284931.0,33.3464,34.5142,32.883,34.2361,284931.0
2021-03-17 10:00:00,36.94,37.21,36.63,37.13,104616.0,34.2361,34.4864,33.9488,34.4122,104616.0
2021-03-17 10:30:00,37.11,37.13,36.2,36.47,93833.0,34.3937,34.4122,33.5503,33.8005,93833.0
2021-03-17 11:00:00,36.4,37.2,36.3,37.17,244691.0,33.7356,34.4771,33.643,34.4493,244691.0
2021-03-17 11:30:00,37.17,37.55,36.92,37.51,385756.0,34.4493,34.8015,34.2176,34.7644,385756.0
2021-03-17 12:00:00,37.48,37.59,37.16,37.28,88640.0,34.7366,34.8385,34.44,34.5512,88640.0
2021-03-17 12:30:00,37.26,37.34,37.09,37.2,52167.0,34.5327,34.6068,34.3751,34.4771,52167.0
2021-03-17 13:00:00,37.18,37.28,36.75,36.76,95449.0,34.4586,34.5512,34.06,34.0693,95449.0
2021-03-17 13:30:00,36.76,36.84,36.58,36.61,47803.0,34.0693,34.1434,33.9025,33.9303,47803.0
2021-03-17 14:00:00,36.66,37.31,36.63,37.05,60294.0,33.9766,34.579,33.9488,34.3381,60294.0
2021-03-17 14:30:00,37.05,37.64,37.01,37.57,84300.0,34.3381,34.8849,34.301,34.82,84300.0
2021-03-17 15:00:00,37.58,37.58,37.25,37.41,71082.0,34.8293,34.8293,34.5234,34.6717,71082.0
2021-03-17 15:30:00,37.42,37.98,37.42,37.98,262669.0,34.681,35.2,34.681,35.2,262669.0
2021-03-18 09:30:00,39.95,41.4,39.0,41.3,935436.0,37.0258,38.3697,36.1453,38.277,935436.0
2021-03-18 10:00:00,41.34,42.27,41.1,41.51,516557.0,38.3141,39.176,38.0916,38.4716,516557.0
2021-03-18 10:30:00,41.51,41.9,40.38,40.4,408435.0,38.4716,38.8331,37.4243,37.4429,408435.0
2021-03-18 11:00:00,40.4,41.21,40.33,40.83,234589.0,37.4429,38.1936,37.378,37.8414,234589.0
2021-03-18 11:30:00,40.83,41.01,40.21,40.75,207473.0,37.8414,38.0082,37.2668,37.7672,207473.0
2021-03-18 12:00:00,40.74,40.95,40.61,40.78,150362.0,37.758,37.9526,37.6375,37.795,150362.0
2021-03-18 12:30:00,40.75,40.81,39.74,39.74,128910.0,37.7672,37.8229,36.8312,36.8312,128910.0
2021-03-18 13:00:00,39.77,40.07,39.73,39.91,150155.0,36.859,37.137,36.8219,36.9887,150155.0
2021-03-18 13:30:00,39.92,40.07,39.81,39.96,84481.0,36.998,37.137,36.896,37.0351,84481.0
2021-03-18 14:00:00,39.94,39.94,39.33,39.37,134519.0,37.0165,37.0165,36.4512,36.4883,134519.0
2021-03-18 14:30:00,39.38,39.68,39.25,39.63,124129.0,36.4975,36.7756,36.377,36.7292,124129.0
2021-03-18 15:00:00,39.6,39.62,38.97,39.29,188131.0,36.7014,36.72,36.1175,36.4141,188131.0
2021-03-18 15:30:00,39.28,39.35,38.77,38.98,442731.0,36.4048,36.4697,35.9322,36.1268,442731.0
2021-03-19 09:30:00,38.85,39.24,38.15,39.12,295302.0,36.0063,36.3678,35.3576,36.2566,295302.0
2021-03-19 10:00:00,39.1,39.16,38.52,38.98,114039.0,36.238,36.2936,35.7005,36.1268,114039.0
2021-03-19 10:30:00,38.99,39.6,38.6,39.57,137496.0,36.1361,36.7014,35.7746,36.6736,137496.0
2021-03-19 11:00:00,39.57,39.98,39.41,39.94,137664.0,36.6736,37.0536,36.5253,37.0165,137664.0
2021-03-19 11:30:00,39.95,40.22,39.88,40.0,122282.0,37.0258,37.276,36.9609,37.0721,122282.0
2021-03-19 12:00:00,39.99,40.42,39.96,40.36,88371.0,37.0629,37.4614,37.0351,37.4058,88371.0
2021-03-19 12:30:00,40.4,40.58,40.25,40.47,99902.0,37.4429,37.6097,37.3038,37.5077,99902.0
2021-03-19 13:00:00,40.47,41.11,40.47,40.91,164343.0,37.5077,38.1009,37.5077,37.9155,164343.0
2021-03-19 13:30:00,40.91,40.92,40.44,40.47,96962.0,37.9155,37.9248,37.4799,37.5077,96962.0
2021-03-19 14:00:00,40.45,40.53,40.04,40.11,76786.0,37.4892,37.5633,37.1092,37.1741,76786.0
2021-03-19 14:30:00,40.1,40.33,40.06,40.33,93784.0,37.1648,37.378,37.1277,37.378,93784.0
2021-03-19 15:00:00,40.34,40.34,39.91,40.05,111459.0,37.3873,37.3873,36.9887,37.1185,111459.0
2021-03-19 15:30:00,40.07,40.29,39.8,39.81,353634.0,37.137,37.3409,36.8868,36.896,353634.0
2021-03-22 09:30:00,39.87,39.94,38.42,38.46,204160.0,36.9517,37.0165,35.6078,35.6449,204160.0
2021-03-22 10:00:00,38.57,38.66,37.33,37.62,182882.0,35.7468,35.8302,34.5976,34.8663,182882.0
2021-03-22 10:30:00,37.62,37.9,37.16,37.43,273516.0,34.8663,35.1259,34.44,34.6903,273516.0
2021-03-22 11:00:00,37.43,37.6,37.19,37.43,97829.0,34.6903,34.8478,34.4678,34.6903,97829.0
2021-03-22 11:30:00,37.44,37.92,37.44,37.66,83873.0,34.6995,35.1444,34.6995,34.9034,83873.0
2021-03-22 12:00:00,37.71,37.71,37.29,37.45,71749.0,34.9498,34.9498,34.5605,34.7088,71749.0
2021-03-22 12:30:00,37.45,37.46,37.15,37.38,76887.0,34.7088,34.7181,34.4308,34.6439,76887.0
2021-03-22 13:00:00,37.4,37.61,37.26,37.49,54964.0,34.6625,34.8571,34.5327,34.7459,54964.0
2021-03-22 13:30:00,37.49,37.87,37.46,37.83,53050.0,34.7459,35.098,34.7181,35.061,53050.0
2021-03-22 14:00:00,37.81,37.84,37.55,37.75,66676.0,35.0424,35.0702,34.8015,34.9868,66676.0
2021-03-22 14:30:00,37.76,37.89,37.65,37.74,57378.0,34.9961,35.1166,34.8942,34.9776,57378.0
2021-03-22 15:00:00,37.73,37.89,37.68,37.8,69725.0,34.9683,35.1166,34.922,35.0332,69725.0
2021-03-22 15:30:00,37.83,37.85,37.61,37.76,240155.0,35.061,35.0795,34.8571,34.9961,240155.0
2021-03-23 09:30:00,37.23,37.5,36.47,36.7,211051.0,34.5049,34.7551,33.8005,34.0137,211051.0
2021-03-23 10:00:00,36.66,36.86,36.24,36.31,120519.0,33.9766,34.162,33.5874,33.6522,120519.0
2021-03-23 10:30:00,36.25,36.3,35.65,36.18,128988.0,33.5966,33.643,33.0405,33.5318,128988.0
2021-03-23 11:00:00,36.19,36.65,35.92,36.61,96095.0,33.541,33.9673,33.2908,33.9303,96095.0
2021-03-23 11:30:00,36.66,36.68,36.05,36.19,52670.0,33.9766,33.9952,33.4113,33.541,52670.0
2021-03-23 12:00:00,36.21,36.26,35.57,35.83,164361.0,33.5596,33.6059,32.9664,33.2074,164361.0
2021-03-23 12:30:00,35.83,35.96,35.71,35.71,47444.0,33.2074,33.3279,33.0962,33.0962,47444.0
2021-03-23 13:00:00,35.74,36.08,35.71,35.99,71068.0,33.124,33.4391,33.0962,33.3557,71068.0
2021-03-23 13:30:00,35.99,35.99,35.41,35.55,64965.0,33.3557,33.3557,32.8181,32.9479,64965.0
2021-03-23 14:00:00,35.55,35.71,35.16,35.21,64414.0,32.9479,33.0962,32.5864,32.6328,64414.0
2021-03-23 14:30:00,35.15,35.35,34.77,34.8,114090.0,32.5771,32.7625,32.225,32.2528,114090.0
2021-03-23 15:00:00,34.81,35.19,34.7,34.9,101475.0,32.262,32.6142,32.1601,32.3454,101475.0
2021-03-23 15:30:00,34.87,35.15,34.65,35.12,291480.0,32.3176,32.5771,32.1137,32.5493,291480.0
2021-03-24 09:30:00,35.85,36.86,35.67,35.89,134777.0,33.2259,34.162,33.0591,33.263,134777.0
2021-03-24 10:00:00,35.89,36.36,35.76,36.15,66823.0,33.263,33.6986,33.1425,33.5039,66823.0
2021-03-24 10:30:00,36.1,36.59,36.02,36.5,99943.0,33.4576,33.9117,33.3835,33.8283,99943.0
2021-03-24 11:00:00,36.51,36.57,36.12,36.32,58663.0,33.8376,33.8932,33.4761,33.6615,58663.0
2021-03-24 11:30:00,36.35,36.6,36.35,36.59,41399.0,33.6893,33.921,33.6893,33.9117,41399.0
2021-03-24 12:00:00,36.58,36.92,36.51,36.72,68655.0,33.9025,34.2176,33.8376,34.0322,68655.0
2021-03-24 12:30:00,36.75,36.8,36.43,36.52,89640.0,34.06,34.1064,33.7635,33.8469,89640.0
2021-03-24 13:00:00,36.49,36.56,36.37,36.5,55799.0,33.8191,33.8839,33.7078,33.8283,55799.0
2021-03-24 13:30:00,36.53,36.82,36.45,36.66,47629.0,33.8561,34.1249,33.782,33.9766,47629.0
2021-03-24 14:00:00,36.68,36.68,36.35,36.48,56930.0,33.9952,33.9952,33.6893,33.8098,56930.0
2021-03-24 14:30:00,36.47,36.67,36.34,36.48,79765.0,33.8005,33.9859,33.68,33.8098,79765.0
2021-03-24 15:00:00,36.44,36.61,36.2,36.27,96224.0,33.7727,33.9303,33.5503,33.6152,96224.0
2021-03-24 15:30:00,36.27,36.33,35.92,35.92,209862.0,33.6152,33.6708,33.2908,33.2908,209862.0
2021-03-25 09:30:00,35.03,35.35,34.51,34.87,112474.0,32.4659,32.7625,31.984,32.3176,112474.0
2021-03-25 10:00:00,34.8,35.25,34.63,35.03,62626.0,32.2528,32.6698,32.0952,32.4659,62626.0
2021-03-25 10:30:00,34.98,35.14,34.2,34.41,101227.0,32.4196,32.5679,31.6967,31.8913,101227.0
2021-03-25 11:00:00,34.41,34.74,34.15,34.72,83336.0,31.8913,32.1972,31.6503,32.1786,83336.0
2021-03-25 11:30:00,34.74,35.45,34.74,35.45,50239.0,32.1972,32.8552,32.1972,32.8552,50239.0
2021-03-25 12:00:00,35.44,35.79,35.3,35.79,34834.0,32.8459,33.1703,32.7162,33.1703,34834.0
2021-03-25 12:30:00,35.77,36.23,35.76,36.01,82169.0,33.1518,33.5781,33.1425,33.3742,82169.0
2021-03-25 13:00:00,35.96,36.03,35.77,35.77,29604.0,33.3279,33.3927,33.1518,33.1518,29604.0
2021-03-25 13:30:00,35.79,35.84,35.53,35.54,19954.0,33.1703,33.2166,32.9293,32.9386,19954.0
2021-03-25 14:00:00,35.54,35.95,35.54,35.78,25626.0,32.9386,33.3186,32.9386,33.161,25626.0
2021-03-25 14:30:00,35.7,36.07,35.7,36.03,24781.0,33.0869,33.4298,33.0869,33.3927,24781.0
2021-03-25 15:00:00,36.03,36.2,35.82,36.18,111046.0,33.3927,33.5503,33.1981,33.5318,111046.0
2021-03-25 15:30:00,36.16,36.44,36.13,36.32,174936.0,33.5132,33.7727,33.4854,33.6615,174936.0
2021-03-26 09:30:00,39.23,39.95,38.1,39.03,480205.0,36.3585,37.0258,35.3112,36.1731,480205.0
2021-03-26 10:00:00,39.03,39.54,38.89,39.27,180217.0,36.1731,36.6458,36.0434,36.3956,180217.0
2021-03-26 10:30:00,39.3,39.4,38.7,38.7,130796.0,36.4234,36.5161,35.8673,35.8673,130796.0
2021-03-26 11:00:00,38.73,38.76,38.25,38.61,95909.0,35.8951,35.9229,35.4502,35.7839,95909.0
2021-03-26 11:30:00,38.63,38.85,38.39,38.7,72685.0,35.8024,36.0063,35.58,35.8673,72685.0
2021-03-26 12:00:00,38.69,39.17,38.58,39.05,102119.0,35.858,36.3029,35.7561,36.1917,102119.0
2021-03-26 12:30:00,39.07,39.11,38.55,38.55,62417.0,36.2102,36.2473,35.7283,35.7283,62417.0
2021-03-26 13:00:00,38.57,38.7,38.46,38.52,70757.0,35.7468,35.8673,35.6449,35.7005,70757.0
2021-03-26 13:30:00,38.51,38.58,38.12,38.2,66527.0,35.6912,35.7561,35.3297,35.4039,66527.0
2021-03-26 14:00:00,38.2,38.23,37.77,38.1,68140.0,35.4039,35.4317,35.0054,35.3112,68140.0
2021-03-26 14:30:00,38.11,38.48,37.96,38.47,90256.0,35.3205,35.6634,35.1815,35.6541,90256.0
2021-03-26 15:00:00,38.44,38.58,38.26,38.45,93940.0,35.6263,35.7561,35.4595,35.6356,93940.0
2021-03-26 15:30:00,38.47,38.9,38.47,38.8,320622.0,35.6541,36.0527,35.6541,35.96,320622.0
2021-03-29 09:30:00,38.97,40.67,38.85,40.23,258300.0,36.1175,37.6931,36.0063,37.2853,258300.0
2021-03-29 10:00:00,40.16,40.34,39.76,39.84,120507.0,37.2204,37.3873,36.8497,36.9239,120507.0
2021-03-29 10:30:00,39.83,39.86,39.2,39.3,103238.0,36.9146,36.9424,36.3307,36.4234,103238.0
2021-03-29 11:00:00,39.29,39.42,38.93,39.08,96422.0,36.4141,36.5346,36.0805,36.2195,96422.0
2021-03-29 11:30:00,39.05,39.64,38.97,39.55,77526.0,36.1917,36.7385,36.1175,36.6551,77526.0
2021-03-29 12:00:00,39.53,39.65,38.92,39.17,80305.0,36.6365,36.7478,36.0712,36.3029,80305.0
2021-03-29 12:30:00,39.19,39.34,38.85,38.94,65913.0,36.3214,36.4605,36.0063,36.0897,65913.0
2021-03-29 13:00:00,38.92,39.02,38.46,38.52,85410.0,36.0712,36.1639,35.6449,35.7005,85410.0
2021-03-29 13:30:00,38.49,38.82,38.42,38.46,46766.0,35.6727,35.9785,35.6078,35.6449,46766.0
2021-03-29 14:00:00,38.45,38.91,38.34,38.87,39011.0,35.6356,36.0619,35.5336,36.0249,39011.0
2021-03-29 14:30:00,38.83,38.86,38.41,38.65,48474.0,35.9878,36.0156,35.5985,35.821,48474.0
2021-03-29 15:00:00,38.7,39.21,38.67,39.11,114784.0,35.8673,36.34,35.8395,36.2473,114784.0
2021-03-29 15:30:00,39.11,39.13,38.6,38.68,237325.0,36.2473,36.2658,35.7746,35.8488,237325.0
2021-03-30 09:30:00,38.68,39.14,37.91,38.49,93129.0,35.8488,36.2751,35.1351,35.6727,93129.0
2021-03-30 10:00:00,38.36,38.53,37.85,38.33,73954.0,35.5522,35.7097,35.0795,35.5244,73954.0
2021-03-30 10:30:00,38.29,38.56,38.16,38.33,54928.0,35.4873,35.7375,35.3668,35.5244,54928.0
2021-03-30 11:00:00,38.38,38.7,38.28,38.32,55168.0,35.5707,35.8673,35.478,35.5151,55168.0
2021-03-30 11:30:00,38.32,38.36,38.03,38.14,39645.0,35.5151,35.5522,35.2463,35.3483,39645.0
2021-03-30 12:00:00,38.16,38.33,38.12,38.3,32837.0,35.3668,35.5244,35.3297,35.4966,32837.0
2021-03-30 12:30:00,38.33,38.42,38.19,38.3,37832.0,35.5244,35.6078,35.3946,35.4966,37832.0
2021-03-30 13:00:00,38.34,38.57,38.27,38.32,31388.0,35.5336,35.7468,35.4688,35.5151,31388.0
2021-03-30 13:30:00,38.3,38.3,37.92,37.93,48805.0,35.4966,35.4966,35.1444,35.1537,48805.0
2021-03-30 14:00:00,37.93,38.0,37.76,37.84,78093.0,35.1537,35.2185,34.9961,35.0702,78093.0
2021-03-30 14:30:00,37.83,38.08,37.67,38.06,48229.0,35.061,35.2927,34.9127,35.2741,48229.0
2021-03-30 15:00:00,38.03,38.21,37.98,38.12,47390.0,35.2463,35.4132,35.2,35.3297,47390.0
2021-03-30 15:30:00,38.15,38.3,38.03,38.18,177551.0,35.3576,35.4966,35.2463,35.3854,177551.0
2021-03-31 09:30:00,37.99,38.68,37.89,37.92,70628.0,35.2093,35.8488,35.1166,35.1444,70628.0
2021-03-31 10:00:00,38.0,38.0,37.1,37.35,140214.0,35.2185,35.2185,34.3844,34.6161,140214.0
2021-03-31 10:30:00,37.36,37.52,36.85,37.28,121862.0,34.6254,34.7737,34.1527,34.5512,121862.0
2021-03-31 11:00:00,37.27,37.38,37.13,37.18,58486.0,34.542,34.6439,34.4122,34.4586,58486.0
2021-03-31 11:30:00,37.15,37.29,36.95,37.01,41578.0,34.4308,34.5605,34.2454,34.301,41578.0
2021-03-31 12:00:00,37.04,37.64,37.03,37.57,54742.0,34.3288,34.8849,34.3195,34.82,54742.0
2021-03-31 12:30:00,37.55,37.62,37.42,37.52,43554.0,34.8015,34.8663,34.681,34.7737,43554.0
2021-03-31 13:00:00,37.55,37.78,37.54,37.67,54226.0,34.8015,35.0146,34.7922,34.9127,54226.0
2021-03-31 13:30:00,37.68,37.87,37.67,37.84,29925.0,34.922,35.098,34.9127,35.0702,29925.0
2021-03-31 14:00:00,37.8,37.91,37.77,37.82,34582.0,35.0332,35.1351,35.0054,35.0517,34582.0
2021-03-31 14:30:00,37.82,38.19,37.81,38.09,41614.0,35.0517,35.3946,35.0424,35.3019,41614.0
2021-03-31 15:00:00,38.06,38.21,38.05,38.17,61198.0,35.2741,35.4132,35.2649,35.3761,61198.0
2021-03-31 15:30:00,38.17,38.41,37.94,37.95,230520.0,35.3761,35.5985,35.1629,35.1722,230520.0
2021-04-01 09:30:00,38.66,39.61,38.5,38.92,309156.0,35.8302,36.7107,35.6819,36.0712,309156.0
2021-04-01 10:00:00,38.91,39.0,38.32,38.38,89224.0,36.0619,36.1453,35.5151,35.5707,89224.0
2021-04-01 10:30:00,38.38,38.6,38.15,38.36,102383.0,35.5707,35.7746,35.3576,35.5522,102383.0
2021-04-01 11:00:00,38.37,38.61,38.18,38.33,56204.0,35.5615,35.7839,35.3854,35.5244,56204.0
2021-04-01 11:30:00,38.32,38.52,38.22,38.45,49614.0,35.5151,35.7005,35.4224,35.6356,49614.0
2021-04-01 12:00:00,38.46,38.83,38.45,38.65,35122.0,35.6449,35.9878,35.6356,35.821,35122.0
2021-04-01 12:30:00,38.66,38.74,38.5,38.62,28685.0,35.8302,35.9044,35.6819,35.7932,28685.0
2021-04-01 13:00:00,38.59,38.88,38.52,38.85,50584.0,35.7653,36.0341,35.7005,36.0063,50584.0
2021-04-01 13:30:00,38.83,39.05,38.82,39.05,39720.0,35.9878,36.1917,35.9785,36.1917,39720.0
2021-04-01 14:00:00,39.04,39.08,38.8,38.91,21859.0,36.1824,36.2195,35.96,36.0619,21859.0
2021-04-01 14:30:00,38.91,39.19,38.89,39.11,46810.0,36.0619,36.3214,36.0434,36.2473,46810.0
2021-04-01 15:00:00,39.08,39.15,39.0,39.04,40200.0,36.2195,36.2844,36.1453,36.1824,40200.0
2021-04-01 15:30:00,39.01,39.37,39.01,39.26,149898.0,36.1546,36.4883,36.1546,36.3863,149898.0
2021-04-05 09:30:00,39.9,40.18,39.29,39.95,165036.0,36.9795,37.239,36.4141,37.0258,165036.0
2021-04-05 10:00:00,39.92,40.18,39.35,40.15,96735.0,36.998,37.239,36.4697,37.2112,96735.0
2021-04-05 10:30:00,40.13,40.38,40.08,40.23,81330.0,37.1926,37.4243,37.1463,37.2853,81330.0
2021-04-05 11:00:00,40.18,40.22,39.86,40.0,63127.0,37.239,37.276,36.9424,37.0721,63127.0
2021-04-05 11:30:00,40.0,40.03,39.83,39.94,57752.0,37.0721,37.0999,36.9146,37.0165,57752.0
2021-04-05 12:00:00,39.96,40.04,39.7,39.84,41002.0,37.0351,37.1092,36.7941,36.9239,41002.0
2021-04-05 12:30:00,39.78,39.98,39.74,39.74,41083.0,36.8682,37.0536,36.8312,36.8312,41083.0
2021-04-05 13:00:00,39.68,40.0,39.67,39.88,42392.0,36.7756,37.0721,36.7663,36.9609,42392.0
2021-04-05 13:30:00,39.88,40.0,39.83,39.95,20242.0,36.9609,37.0721,36.9146,37.0258,20242.0
2021-04-05 14:00:00,39.93,39.94,39.5,39.62,41546.0,37.0073,37.0165,36.6087,36.72,41546.0
2021-04-05 14:30:00,39.62,39.67,39.5,39.63,66203.0,36.72,36.7663,36.6087,36.7292,66203.0
2021-04-05 15:00:00,39.64,39.82,39.54,39.73,61605.0,36.7385,36.9053,36.6458,36.8219,61605.0
2021-04-05 15:30:00,39.71,39.71,39.52,39.65,171600.0,36.8034,36.8034,36.6273,36.7478,171600.0
2021-04-06 09:30:00,39.53,40.5,39.37,40.35,110566.0,36.6365,37.5355,36.4883,37.3965,110566.0
2021-04-06 10:00:00,40.3,40.49,40.0,40.3,82941.0,37.3502,37.5263,37.0721,37.3502,82941.0
2021-04-06 10:30:00,40.31,40.48,39.87,39.94,80261.0,37.3594,37.517,36.9517,37.0165,80261.0
2021-04-06 11:00:00,39.88,39.9,39.42,39.87,83325.0,36.9609,36.9795,36.5346,36.9517,83325.0
2021-04-06 11:30:00,39.82,39.87,39.58,39.59,64258.0,36.9053,36.9517,36.6829,36.6922,64258.0
2021-04-06 12:00:00,39.6,39.73,39.6,39.68,34684.0,36.7014,36.8219,36.7014,36.7756,34684.0
2021-04-06 12:30:00,39.67,39.68,39.47,39.54,48351.0,36.7663,36.7756,36.5809,36.6458,48351.0
2021-04-06 13:00:00,39.55,39.65,39.44,39.51,32477.0,36.6551,36.7478,36.5531,36.618,32477.0
2021-04-06 13:30:00,39.5,39.7,39.49,39.64,19736.0,36.6087,36.7941,36.5995,36.7385,19736.0
2021-04-06 14:00:00,39.64,39.85,39.64,39.84,36136.0,36.7385,36.9331,36.7385,36.9239,36136.0
2021-04-06 14:30:00,39.85,39.87,39.54,39.76,24982.0,36.9331,36.9517,36.6458,36.8497,24982.0
2021-04-06 15:00:00,39.74,39.74,39.3,39.43,58893.0,36.8312,36.8312,36.4234,36.5439,58893.0
2021-04-06 15:30:00,39.47,39.7,39.45,39.59,146761.0,36.5809,36.7941,36.5624,36.6922,146761.0
2021-04-07 09:30:00,39.4,39.9,39.29,39.82,94081.0,36.5161,36.9795,36.4141,36.9053,94081.0
2021-04-07 10:00:00,39.82,39.87,39.6,39.65,37493.0,36.9053,36.9517,36.7014,36.7478,37493.0
2021-04-07 10:30:00,39.7,39.7,39.45,39.47,65100.0,36.7941,36.7941,36.5624,36.5809,65100.0
2021-04-07 11:00:00,39.46,39.48,38.99,39.01,72809.0,36.5717,36.5902,36.1361,36.1546,72809.0
2021-04-07 11:30:00,39.0,39.0,38.45,38.58,122184.0,36.1453,36.1453,35.6356,35.7561,122184.0
2021-04-07 12:00:00,38.58,39.02,38.58,38.98,101282.0,35.7561,36.1639,35.7561,36.1268,101282.0
2021-04-07 12:30:00,39.0,39.12,38.94,39.0,38217.0,36.1453,36.2566,36.0897,36.1453,38217.0
2021-04-07 13:00:00,39.03,39.27,38.96,39.06,41173.0,36.1731,36.3956,36.1083,36.2009,41173.0
2021-04-07 13:30:00,39.06,39.37,39.02,39.28,23333.0,36.2009,36.4883,36.1639,36.4048,23333.0
2021-04-07 14:00:00,39.27,39.45,39.26,39.34,21945.0,36.3956,36.5624,36.3863,36.4605,21945.0
2021-04-07 14:30:00,39.32,39.35,39.22,39.35,17485.0,36.4419,36.4697,36.3492,36.4697,17485.0
2021-04-07 15:00:00,39.37,39.41,39.15,39.22,50789.0,36.4883,36.5253,36.2844,36.3492,50789.0
2021-04-07 15:30:00,39.2,39.24,39.05,39.12,162958.0,36.3307,36.3678,36.1917,36.2566,162958.0
2021-04-08 09:30:00,39.1,39.15,38.22,38.46,103758.0,36.238,36.2844,35.4224,35.6449,103758.0
2021-04-08 10:00:00,38.46,38.53,38.13,38.32,47252.0,35.6449,35.7097,35.339,35.5151,47252.0
2021-04-08 10:30:00,38.39,38.64,38.25,38.51,30428.0,35.58,35.8117,35.4502,35.6912,30428.0
2021-04-08 11:00:00,38.51,38.79,38.5,38.72,56854.0,35.6912,35.9507,35.6819,35.8858,56854.0
2021-04-08 11:30:00,38.74,38.9,38.71,38.82,43475.0,35.9044,36.0527,35.8766,35.9785,43475.0
2021-04-08 12:00:00,38.83,38.89,38.72,38.77,41322.0,35.9878,36.0434,35.8858,35.9322,41322.0
2021-04-08 12:30:00,38.78,38.93,38.78,38.88,36913.0,35.9414,36.0805,35.9414,36.0341,36913.0
2021-04-08 13:00:00,38.88,38.97,38.54,38.54,33123.0,36.0341,36.1175,35.719,35.719,33123.0
2021-04-08 13:30:00,38.54,38.56,38.37,38.38,33760.0,35.719,35.7375,35.5615,35.5707,33760.0
2021-04-08 14:00:00,38.37,38.71,38.34,38.68,25635.0,35.5615,35.8766,35.5336,35.8488,25635.0
2021-04-08 14:30:00,38.7,38.81,38.64,38.78,25572.0,35.8673,35.9692,35.8117,35.9414,25572.0
2021-04-08 15:00:00,38.8,38.82,38.67,38.79,54238.0,35.96,35.9785,35.8395,35.9507,54238.0
2021-04-08 15:30:00,38.8,38.95,38.66,38.8,216672.0,35.96,36.099,35.8302,35.96,216672.0
2021-04-09 09:30:00,38.67,39.19,38.52,38.68,86827.0,35.8395,36.3214,35.7005,35.8488,86827.0
2021-04-09 10:00:00,38.64,38.8,38.43,38.7,58504.0,35.8117,35.96,35.6171,35.8673,58504.0
2021-04-09 10:30:00,38.65,39.16,38.55,39.16,33290.0,35.821,36.2936,35.7283,36.2936,33290.0
2021-04-09 11:00:00,39.08,39.36,39.08,39.32,49857.0,36.2195,36.479,36.2195,36.4419,49857.0
2021-04-09 11:30:00,39.34,39.43,39.22,39.23,35416.0,36.4605,36.5439,36.3492,36.3585,35416.0
2021-04-09 12:00:00,39.24,39.34,39.12,39.27,53504.0,36.3678,36.4605,36.2566,36.3956,53504.0
2021-04-09 12:30:00,39.27,39.53,39.26,39.5,48083.0,36.3956,36.6365,36.3863,36.6087,48083.0
2021-04-09 13:00:00,39.48,39.55,39.39,39.47,28493.0,36.5902,36.6551,36.5068,36.5809,28493.0
2021-04-09 13:30:00,39.48,39.59,39.44,39.53,36342.0,36.5902,36.6922,36.5531,36.6365,36342.0
2021-04-09 14:00:00,39.48,39.64,39.46,39.64,43030.0,36.5902,36.7385,36.5717,36.7385,43030.0
2021-04-09 14:30:00,39.62,39.73,39.6,39.65,32694.0,36.72,36.8219,36.7014,36.7478,32694.0
2021-04-09 15:00:00,39.67,39.69,39.61,39.65,50235.0,36.7663,36.7848,36.7107,36.7478,50235.0
2021-04-09 15:30:00,39.65,39.81,39.6,39.74,214645.0,36.7478,36.896,36.7014,36.8312,214645.0
2021-04-12 09:30:00,40.0,40.38,39.9,40.15,130086.0,37.0721,37.4243,36.9795,37.2112,130086.0
2021-04-12 10:00:00,40.15,40.52,40.09,40.4,200491.0,37.2112,37.5541,37.1556,37.4429,200491.0
2021-04-12 10:30:00,40.4,40.45,40.17,40.3,115541.0,37.4429,37.4892,37.2297,37.3502,115541.0
2021-04-12 11:00:00,40.3,40.51,40.11,40.43,70412.0,37.3502,37.5448,37.1741,37.4707,70412.0
2021-04-12 11:30:00,40.45,40.83,40.28,40.73,56688.0,37.4892,37.8414,37.3316,37.7487,56688.0
2021-04-12 12:00:00,40.73,40.85,40.61,40.74,69397.0,37.7487,37.8599,37.6375,37.758,69397.0
2021-04-12 12:30:00,40.73,40.98,40.67,40.83,68566.0,37.7487,37.9804,37.6931,37.8414,68566.0
2021-04-12 13:00:00,40.8,40.8,40.35,40.41,37107.0,37.8136,37.8136,37.3965,37.4521,37107.0
2021-04-12 13:30:00,40.41,40.72,40.41,40.56,44410.0,37.4521,37.7394,37.4521,37.5912,44410.0
2021-04-12 14:00:00,40.58,40.7,40.48,40.69,33480.0,37.6097,37.7209,37.517,37.7116,33480.0
2021-04-12 14:30:00,40.71,40.84,40.69,40.73,43699.0,37.7302,37.8507,37.7116,37.7487,43699.0
2021-04-12 15:00:00,40.73,40.9,40.6,40.83,52600.0,37.7487,37.9063,37.6282,37.8414,52600.0
2021-04-12 15:30:00,40.83,41.06,40.82,41.03,192874.0,37.8414,38.0546,37.8321,38.0267,192874.0
2021-04-13 09:30:00,40.8,40.95,39.43,39.55,149812.0,37.8136,37.9526,36.5439,36.6551,149812.0
2021-04-13 10:00:00,39.55,39.77,39.28,39.75,72847.0,36.6551,36.859,36.4048,36.8404,72847.0
2021-04-13 10:30:00,39.72,39.96,39.56,39.9,53699.0,36.8126,37.0351,36.6643,36.9795,53699.0
2021-04-13 11:00:00,39.96,39.99,39.58,39.69,60936.0,37.0351,37.0629,36.6829,36.7848,60936.0
2021-04-13 11:30:00,39.71,39.81,39.55,39.57,31507.0,36.8034,36.896,36.6551,36.6736,31507.0
2021-04-13 12:00:00,39.6,39.62,39.18,39.22,43164.0,36.7014,36.72,36.3122,36.3492,43164.0
2021-04-13 12:30:00,39.24,39.44,39.22,39.36,29400.0,36.3678,36.5531,36.3492,36.479,29400.0
2021-04-13 13:00:00,39.38,39.52,39.28,39.46,24213.0,36.4975,36.6273,36.4048,36.5717,24213.0
2021-04-13 13:30:00,39.44,39.65,39.44,39.6,30362.0,36.5531,36.7478,36.5531,36.7014,30362.0
2021-04-13 14:00:00,39.64,39.8,39.5,39.78,20654.0,36.7385,36.8868,36.6087,36.8682,20654.0
2021-04-13 14:30:00,39.79,39.85,39.64,39.74,41943.0,36.8775,36.9331,36.7385,36.8312,41943.0
2021-04-13 15:00:00,39.75,39.91,39.73,39.74,36888.0,36.8404,36.9887,36.8219,36.8312,36888.0
2021-04-13 15:30:00,39.74,39.83,39.62,39.73,143030.0,36.8312,36.9146,36.72,36.8219,143030.0
2021-04-14 09:30:00,39.83,40.26,39.79,40.08,92206.0,36.9146,37.3131,36.8775,37.1463,92206.0
2021-04-14 10:00:00,40.04,40.33,39.99,40.23,51658.0,37.1092,37.378,37.0629,37.2853,51658.0
2021-04-14 10:30:00,40.23,40.57,40.04,40.46,124510.0,37.2853,37.6004,37.1092,37.4985,124510.0
2021-04-14 11:00:00,40.4,40.84,40.33,40.84,42988.0,37.4429,37.8507,37.378,37.8507,42988.0
2021-04-14 11:30:00,40.84,41.05,40.74,40.85,52907.0,37.8507,38.0453,37.758,37.8599,52907.0
2021-04-14 12:00:00,40.88,41.07,40.75,40.93,46836.0,37.8877,38.0638,37.7672,37.9341,46836.0
2021-04-14 12:30:00,40.91,41.02,40.75,40.86,51059.0,37.9155,38.0175,37.7672,37.8692,51059.0
2021-04-14 13:00:00,40.86,41.16,40.75,41.02,55394.0,37.8692,38.1472,37.7672,38.0175,55394.0
2021-04-14 13:30:00,41.0,41.19,40.9,40.91,61561.0,37.9989,38.175,37.9063,37.9155,61561.0
2021-04-14 14:00:00,40.91,41.13,40.81,41.09,51011.0,37.9155,38.1194,37.8229,38.0824,51011.0
2021-04-14 14:30:00,41.09,41.1,40.61,40.64,71497.0,38.0824,38.0916,37.6375,37.6653,71497.0
2021-04-14 15:00:00,40.62,40.63,40.31,40.47,91830.0,37.6468,37.656,37.3594,37.5077,91830.0
2021-04-14 15:30:00,40.48,40.55,40.24,40.25,178720.0,37.517,37.5819,37.2946,37.3038,178720.0
2021-04-15 09:30:00,40.8,41.26,40.51,40.79,89710.0,37.8136,38.2399,37.5448,37.8043,89710.0
2021-04-15 10:00:00,40.8,41.04,40.39,40.9,49962.0,37.8136,38.036,37.4336,37.9063,49962.0
2021-04-15 10:30:00,40.84,41.21,40.78,40.98,54721.0,37.8507,38.1936,37.795,37.9804,54721.0
2021-04-15 11:00:00,40.98,41.43,40.98,41.29,68930.0,37.9804,38.3975,37.9804,38.2677,68930.0
2021-04-15 11:30:00,41.31,41.59,41.3,41.59,53794.0,38.2863,38.5458,38.277,38.5458,53794.0
2021-04-15 12:00:00,41.6,42.37,41.51,42.26,294806.0,38.555,39.2687,38.4716,39.1667,294806.0
2021-04-15 12:30:00,42.27,42.29,41.66,41.66,148748.0,39.176,39.1945,38.6106,38.6106,148748.0
2021-04-15 13:00:00,41.69,41.99,41.64,41.85,88074.0,38.6384,38.9165,38.5921,38.7867,88074.0
2021-04-15 13:30:00,41.9,42.18,41.88,42.06,60218.0,38.8331,39.0926,38.8145,38.9814,60218.0
2021-04-15 14:00:00,42.09,42.48,42.09,42.28,107315.0,39.0092,39.3706,39.0092,39.1853,107315.0
2021-04-15 14:30:00,42.28,42.59,42.18,42.29,141571.0,39.1853,39.4726,39.0926,39.1945,141571.0
2021-04-15 15:00:00,42.29,42.45,42.05,42.07,113249.0,39.1945,39.3428,38.9721,38.9906,113249.0
2021-04-15 15:30:00,42.09,42.28,42.09,42.17,200695.0,39.0092,39.1853,39.0092,39.0833,200695.0
2021-04-16 09:30:00,42.9,43.33,42.48,42.93,160966.0,39.7599,40.1584,39.3706,39.7877,160966.0
2021-04-16 10:00:00,42.91,43.05,42.48,42.88,50104.0,39.7691,39.8989,39.3706,39.7413,50104.0
2021-04-16 10:30:00,42.85,42.85,42.5,42.57,40636.0,39.7135,39.7135,39.3891,39.454,40636.0
2021-04-16 11:00:00,42.56,42.76,42.25,42.33,42830.0,39.4448,39.6301,39.1574,39.2316,42830.0
2021-04-16 11:30:00,42.33,42.53,42.14,42.35,82193.0,39.2316,39.417,39.0555,39.2501,82193.0
2021-04-16 12:00:00,42.35,42.59,42.29,42.3,24910.0,39.2501,39.4726,39.1945,39.2038,24910.0
2021-04-16 12:30:00,42.33,42.5,42.24,42.44,32029.0,39.2316,39.3891,39.1482,39.3335,32029.0
2021-04-16 13:00:00,42.46,42.46,42.24,42.29,24768.0,39.3521,39.3521,39.1482,39.1945,24768.0
2021-04-16 13:30:00,42.29,42.5,42.26,42.4,20493.0,39.1945,39.3891,39.1667,39.2965,20493.0
2021-04-16 14:00:00,42.39,42.51,42.18,42.2,33122.0,39.2872,39.3984,39.0926,39.1111,33122.0
2021-04-16 14:30:00,42.19,42.34,42.13,42.27,48758.0,39.1018,39.2409,39.0462,39.176,48758.0
2021-04-16 15:00:00,42.28,42.38,42.21,42.23,33301.0,39.1853,39.2779,39.1204,39.1389,33301.0
2021-04-16 15:30:00,42.23,42.25,41.95,42.0,183983.0,39.1389,39.1574,38.8794,38.9257,183983.0
2021-04-19 09:30:00,41.75,42.58,41.65,42.39,126475.0,38.694,39.4633,38.6014,39.2872,126475.0
2021-04-19 10:00:00,42.43,42.44,41.59,42.41,69215.0,39.3243,39.3335,38.5458,39.3057,69215.0
2021-04-19 10:30:00,42.4,42.44,41.53,41.6,54760.0,39.2965,39.3335,38.4901,38.555,54760.0
2021-04-19 11:00:00,41.59,41.77,41.28,41.76,85198.0,38.5458,38.7126,38.2584,38.7033,85198.0
2021-04-19 11:30:00,41.77,41.92,41.68,41.9,42836.0,38.7126,38.8516,38.6292,38.8331,42836.0
2021-04-19 12:00:00,41.85,42.21,41.85,42.15,22137.0,38.7867,39.1204,38.7867,39.0648,22137.0
2021-04-19 12:30:00,42.16,42.18,41.93,42.06,28447.0,39.074,39.0926,38.8609,38.9814,28447.0
2021-04-19 13:00:00,42.05,42.14,41.94,41.94,21570.0,38.9721,39.0555,38.8701,38.8701,21570.0
2021-04-19 13:30:00,41.96,41.96,41.54,41.67,42436.0,38.8887,38.8887,38.4994,38.6199,42436.0
2021-04-19 14:00:00,41.68,41.88,41.67,41.82,45090.0,38.6292,38.8145,38.6199,38.7589,45090.0
2021-04-19 14:30:00,41.85,41.89,41.68,41.83,21045.0,38.7867,38.8238,38.6292,38.7682,21045.0
2021-04-19 15:00:00,41.83,41.97,41.8,41.94,30881.0,38.7682,38.8979,38.7404,38.8701,30881.0
2021-04-19 15:30:00,41.94,42.02,41.81,41.96,113027.0,38.8701,38.9443,38.7497,38.8887,113027.0
2021-04-20 09:30:00,41.57,41.57,40.55,40.77,114864.0,38.5272,38.5272,37.5819,37.7858,114864.0
2021-04-20 10:00:00,40.78,40.81,40.33,40.58,62007.0,37.795,37.8229,37.378,37.6097,62007.0
2021-04-20 10:30:00,40.55,40.55,39.49,39.66,119535.0,37.5819,37.5819,36.5995,36.757,119535.0
2021-04-20 11:00:00,39.63,39.65,39.21,39.46,100637.0,36.7292,36.7478,36.34,36.5717,100637.0
2021-04-20 11:30:00,39.44,39.61,39.22,39.54,63754.0,36.5531,36.7107,36.3492,36.6458,63754.0
2021-04-20 12:00:00,39.52,39.75,39.41,39.71,52039.0,36.6273,36.8404,36.5253,36.8034,52039.0
2021-04-20 12:30:00,39.68,39.69,39.39,39.5,24626.0,36.7756,36.7848,36.5068,36.6087,24626.0
2021-04-20 13:00:00,39.48,39.69,39.35,39.55,33205.0,36.5902,36.7848,36.4697,36.6551,33205.0
2021-04-20 13:30:00,39.51,39.51,39.11,39.12,72418.0,36.618,36.618,36.2473,36.2566,72418.0
2021-04-20 14:00:00,39.1,39.24,39.03,39.14,77550.0,36.238,36.3678,36.1731,36.2751,77550.0
2021-04-20 14:30:00,39.15,39.22,39.01,39.05,72461.0,36.2844,36.3492,36.1546,36.1917,72461.0
2021-04-20 15:00:00,39.06,39.24,39.01,39.21,56031.0,36.2009,36.3678,36.1546,36.34,56031.0
2021-04-20 15:30:00,39.21,39.71,39.13,39.49,267444.0,36.34,36.8034,36.2658,36.5995,267444.0
2021-04-21 09:30:00,38.82,39.9,38.36,39.49,134476.0,35.9785,36.9795,35.5522,36.5995,134476.0
2021-04-21 10:00:00,39.51,40.11,39.45,39.87,66206.0,36.618,37.1741,36.5624,36.9517,66206.0
2021-04-21 10:30:00,39.9,40.47,39.9,40.44,65289.0,36.9795,37.5077,36.9795,37.4799,65289.0
2021-04-21 11:00:00,40.42,40.57,39.92,40.04,94547.0,37.4614,37.6004,36.998,37.1092,94547.0
2021-04-21 11:30:00,40.03,40.72,40.02,40.62,44924.0,37.0999,37.7394,37.0907,37.6468,44924.0
2021-04-21 12:00:00,40.65,40.76,40.59,40.66,40020.0,37.6746,37.7765,37.619,37.6838,40020.0
2021-04-21 12:30:00,40.66,40.8,40.59,40.66,25046.0,37.6838,37.8136,37.619,37.6838,25046.0
2021-04-21 13:00:00,40.64,40.93,40.64,40.66,67753.0,37.6653,37.9341,37.6653,37.6838,67753.0
2021-04-21 13:30:00,40.66,40.84,40.66,40.82,44191.0,37.6838,37.8507,37.6838,37.8321,44191.0
2021-04-21 14:00:00,40.82,41.07,40.81,41.0,33085.0,37.8321,38.0638,37.8229,37.9989,33085.0
2021-04-21 14:30:00,41.0,41.1,40.92,41.1,58427.0,37.9989,38.0916,37.9248,38.0916,58427.0
2021-04-21 15:00:00,41.12,41.39,41.11,41.26,44175.0,38.1102,38.3604,38.1009,38.2399,44175.0
2021-04-21 15:30:00,41.27,41.47,41.17,41.29,191508.0,38.2492,38.4345,38.1565,38.2677,191508.0
2021-04-22 09:30:00,41.1,41.32,40.06,40.27,106256.0,38.0916,38.2955,37.1277,37.3224,106256.0
2021-04-22 10:00:00,40.28,40.28,39.67,39.73,76542.0,37.3316,37.3316,36.7663,36.8219,76542.0
2021-04-22 10:30:00,39.7,39.93,39.61,39.82,53767.0,36.7941,37.0073,36.7107,36.9053,53767.0
2021-04-22 11:00:00,39.83,40.62,39.82,40.47,77892.0,36.9146,37.6468,36.9053,37.5077,77892.0
2021-04-22 11:30:00,40.47,40.78,40.37,40.59,132816.0,37.5077,37.795,37.4151,37.619,132816.0
2021-04-22 12:00:00,40.61,40.65,40.47,40.52,59955.0,37.6375,37.6746,37.5077,37.5541,59955.0
2021-04-22 12:30:00,40.52,40.58,40.38,40.45,40693.0,37.5541,37.6097,37.4243,37.4892,40693.0
2021-04-22 13:00:00,40.44,40.5,40.05,40.37,92288.0,37.4799,37.5355,37.1185,37.4151,92288.0
2021-04-22 13:30:00,40.34,40.38,39.71,39.87,52452.0,37.3873,37.4243,36.8034,36.9517,52452.0
2021-04-22 14:00:00,39.85,40.09,39.69,40.08,24462.0,36.9331,37.1556,36.7848,37.1463,24462.0
2021-04-22 14:30:00,40.06,40.15,39.98,40.11,27539.0,37.1277,37.2112,37.0536,37.1741,27539.0
2021-04-22 15:00:00,40.09,40.21,39.64,39.76,62407.0,37.1556,37.2668,36.7385,36.8497,62407.0
2021-04-22 15:30:00,39.76,39.83,39.51,39.51,218837.0,36.8497,36.9146,36.618,36.618,218837.0
2021-04-23 09:30:00,40.11,40.3,39.21,40.21,103501.0,37.1741,37.3502,36.34,37.2668,103501.0
2021-04-23 10:00:00,40.21,40.65,40.0,40.57,111432.0,37.2668,37.6746,37.0721,37.6004,111432.0
2021-04-23 10:30:00,40.58,40.74,40.25,40.42,124234.0,37.6097,37.758,37.3038,37.4614,124234.0
2021-04-23 11:00:00,40.41,40.88,40.4,40.63,168407.0,37.4521,37.8877,37.4429,37.656,168407.0
2021-04-23 11:30:00,40.63,40.7,40.43,40.44,53103.0,37.656,37.7209,37.4707,37.4799,53103.0
2021-04-23 12:00:00,40.43,40.59,40.43,40.56,32022.0,37.4707,37.619,37.4707,37.5912,32022.0
2021-04-23 12:30:00,40.57,40.82,40.55,40.74,38509.0,37.6004,37.8321,37.5819,37.758,38509.0
2021-04-23 13:00:00,40.75,40.91,40.69,40.9,51305.0,37.7672,37.9155,37.7116,37.9063,51305.0
2021-04-23 13:30:00,40.9,40.99,40.75,40.8,48057.0,37.9063,37.9897,37.7672,37.8136,48057.0
2021-04-23 14:00:00,40.8,40.93,40.8,40.89,36218.0,37.8136,37.9341,37.8136,37.897,36218.0
2021-04-23 14:30:00,40.89,41.13,40.83,41.06,69144.0,37.897,38.1194,37.8414,38.0546,69144.0
2021-04-23 15:00:00,41.06,41.24,40.98,41.16,44475.0,38.0546,38.2214,37.9804,38.1472,44475.0
2021-04-23 15:30:00,41.16,41.18,40.91,40.95,144318.0,38.1472,38.1658,37.9155,37.9526,144318.0
2021-04-26 09:30:00,41.08,41.66,40.94,41.55,104553.0,38.0731,38.6106,37.9433,38.5087,104553.0
2021-04-26 10:00:00,41.58,41.8,41.4,41.75,87530.0,38.5365,38.7404,38.3697,38.694,87530.0
2021-04-26 10:30:00,41.8,42.0,41.71,41.89,51545.0,38.7404,38.9257,38.657,38.8238,51545.0
2021-04-26 11:00:00,41.89,42.05,41.72,41.9,57549.0,38.8238,38.9721,38.6662,38.8331,57549.0
2021-04-26 11:30:00,41.91,42.14,41.82,42.11,48833.0,38.8423,39.0555,38.7589,39.0277,48833.0
2021-04-26 12:00:00,42.12,42.12,41.67,41.69,38722.0,39.037,39.037,38.6199,38.6384,38722.0
2021-04-26 12:30:00,41.69,42.03,41.67,41.95,26195.0,38.6384,38.9536,38.6199,38.8794,26195.0
2021-04-26 13:00:00,41.97,42.06,41.76,41.98,36188.0,38.8979,38.9814,38.7033,38.9072,36188.0
2021-04-26 13:30:00,41.98,42.1,41.75,42.06,39341.0,38.9072,39.0184,38.694,38.9814,39341.0
2021-04-26 14:00:00,42.04,42.06,41.63,41.69,29314.0,38.9628,38.9814,38.5828,38.6384,29314.0
2021-04-26 14:30:00,41.67,41.82,41.64,41.75,42653.0,38.6199,38.7589,38.5921,38.694,42653.0
2021-04-26 15:00:00,41.77,41.79,41.49,41.5,42412.0,38.7126,38.7311,38.4531,38.4623,42412.0
2021-04-26 15:30:00,41.5,41.69,41.42,41.59,155039.0,38.4623,38.6384,38.3882,38.5458,155039.0
2021-04-27 09:30:00,41.45,41.74,41.0,41.66,96298.0,38.416,38.6848,37.9989,38.6106,96298.0
2021-04-27 10:00:00,41.67,41.73,41.24,41.55,45853.0,38.6199,38.6755,38.2214,38.5087,45853.0
2021-04-27 10:30:00,41.55,41.64,41.4,41.63,34041.0,38.5087,38.5921,38.3697,38.5828,34041.0
2021-04-27 11:00:00,41.63,41.72,41.51,41.58,33222.0,38.5828,38.6662,38.4716,38.5365,33222.0
2021-04-27 11:30:00,41.58,41.71,41.56,41.66,35001.0,38.5365,38.657,38.518,38.6106,35001.0
2021-04-27 12:00:00,41.66,41.72,41.6,41.68,28927.0,38.6106,38.6662,38.555,38.6292,28927.0
2021-04-27 12:30:00,41.68,41.68,41.35,41.38,37204.0,38.6292,38.6292,38.3233,38.3511,37204.0
2021-04-27 13:00:00,41.35,41.48,41.31,41.33,23808.0,38.3233,38.4438,38.2863,38.3048,23808.0
2021-04-27 13:30:00,41.33,41.45,41.29,41.43,27276.0,38.3048,38.416,38.2677,38.3975,27276.0
2021-04-27 14:00:00,41.41,41.52,41.31,41.52,30700.0,38.3789,38.4809,38.2863,38.4809,30700.0
2021-04-27 14:30:00,41.52,41.66,41.49,41.52,34875.0,38.4809,38.6106,38.4531,38.4809,34875.0
2021-04-27 15:00:00,41.51,41.74,41.51,41.6,47237.0,38.4716,38.6848,38.4716,38.555,47237.0
2021-04-27 15:30:00,41.61,42.04,41.61,42.0,179728.0,38.5643,38.9628,38.5643,38.9257,179728.0
2021-04-28 09:30:00,42.5,43.85,42.0,42.36,435973.0,39.3891,40.6403,38.9257,39.2594,435973.0
2021-04-28 10:00:00,42.27,42.27,41.38,41.72,266075.0,39.176,39.176,38.3511,38.6662,266075.0
2021-04-28 10:30:00,41.72,42.1,41.5,41.97,339778.0,38.6662,39.0184,38.4623,38.8979,339778.0
2021-04-28 11:00:00,41.96,42.58,41.94,42.52,214046.0,38.8887,39.4633,38.8701,39.4077,214046.0
2021-04-28 11:30:00,42.53,42.98,42.51,42.91,233958.0,39.417,39.834,39.3984,39.7691,233958.0
2021-04-28 12:00:00,42.95,42.96,42.49,42.57,52799.0,39.8062,39.8155,39.3799,39.454,52799.0
2021-04-28 12:30:00,42.56,42.58,42.16,42.18,85024.0,39.4448,39.4633,39.074,39.0926,85024.0
2021-04-28 13:00:00,42.18,42.38,41.93,41.99,84466.0,39.0926,39.2779,38.8609,38.9165,84466.0
2021-04-28 13:30:00,42.0,42.13,41.7,41.85,83486.0,38.9257,39.0462,38.6477,38.7867,83486.0
2021-04-28 14:00:00,41.86,41.97,41.56,41.91,92385.0,38.796,38.8979,38.518,38.8423,92385.0
2021-04-28 14:30:00,41.91,42.08,41.84,42.0,123637.0,38.8423,38.9999,38.7775,38.9257,123637.0
2021-04-28 15:00:00,42.02,42.33,42.01,42.3,97065.0,38.9443,39.2316,38.935,39.2038,97065.0
2021-04-28 15:30:00,42.3,42.31,41.96,42.22,311165.0,39.2038,39.2131,38.8887,39.1296,311165.0
2021-04-29 09:30:00,43.29,44.39,43.11,43.94,307270.0,40.1213,41.1408,39.9545,40.7237,307270.0
2021-04-29 10:00:00,44.05,44.23,43.77,44.18,138779.0,40.8257,40.9925,40.5662,40.9462,138779.0
2021-04-29 10:30:00,44.17,44.21,43.45,43.98,99361.0,40.9369,40.974,40.2696,40.7608,99361.0
2021-04-29 11:00:00,44.05,44.25,43.91,44.25,58153.0,40.8257,41.0111,40.6959,41.0111,58153.0
2021-04-29 11:30:00,44.23,44.24,43.96,44.02,59898.0,40.9925,41.0018,40.7423,40.7979,59898.0
2021-04-29 12:00:00,44.04,44.04,43.36,43.36,77595.0,40.8164,40.8164,40.1862,40.1862,77595.0
2021-04-29 12:30:00,43.36,43.7,43.25,43.51,58495.0,40.1862,40.5013,40.0843,40.3252,58495.0
2021-04-29 13:00:00,43.54,43.66,43.38,43.45,24922.0,40.353,40.4642,40.2047,40.2696,24922.0
2021-04-29 13:30:00,43.45,43.74,43.32,43.71,32593.0,40.2696,40.5384,40.1491,40.5106,32593.0
2021-04-29 14:00:00,43.74,44.05,43.73,44.02,40147.0,40.5384,40.8257,40.5291,40.7979,40147.0
2021-04-29 14:30:00,44.02,44.11,43.92,44.05,58527.0,40.7979,40.8813,40.7052,40.8257,58527.0
2021-04-29 15:00:00,44.07,44.09,43.88,43.89,62600.0,40.8442,40.8628,40.6681,40.6774,62600.0
2021-04-29 15:30:00,43.9,44.21,43.89,44.05,251763.0,40.6867,40.974,40.6774,40.8257,251763.0
2021-04-30 09:30:00,43.81,45.0,43.6,44.8,209658.0,40.6033,41.7062,40.4086,41.5208,209658.0
2021-04-30 10:00:00,44.78,44.78,43.64,43.81,107725.0,41.5023,41.5023,40.4457,40.6033,107725.0
2021-04-30 10:30:00,43.77,43.92,43.01,43.01,137840.0,40.5662,40.7052,39.8618,39.8618,137840.0
2021-04-30 11:00:00,43.02,43.41,42.87,43.14,161021.0,39.8711,40.2325,39.7321,39.9823,161021.0
2021-04-30 11:30:00,43.14,43.26,42.91,43.21,58813.0,39.9823,40.0935,39.7691,40.0472,58813.0
2021-04-30 12:00:00,43.17,43.44,43.16,43.3,59675.0,40.0101,40.2603,40.0008,40.1306,59675.0
2021-04-30 12:30:00,43.32,43.61,43.28,43.48,32912.0,40.1491,40.4179,40.1121,40.2974,32912.0
2021-04-30 13:00:00,43.41,43.44,43.25,43.39,25020.0,40.2325,40.2603,40.0843,40.214,25020.0
2021-04-30 13:30:00,43.39,43.42,42.93,42.99,49919.0,40.214,40.2418,39.7877,39.8433,49919.0
2021-04-30 14:00:00,43.04,43.21,42.93,43.12,53613.0,39.8896,40.0472,39.7877,39.9638,53613.0
2021-04-30 14:30:00,43.08,43.2,43.01,43.06,40463.0,39.9267,40.0379,39.8618,39.9082,40463.0
2021-04-30 15:00:00,43.06,43.18,42.81,43.06,131827.0,39.9082,40.0194,39.6765,39.9082,131827.0
2021-04-30 15:30:00,43.06,43.29,42.92,43.05,170255.0,39.9082,40.1213,39.7784,39.8989,170255.0
2021-05-03 09:30:00,43.85,44.01,43.16,43.83,156513.0,40.6403,40.7886,40.0008,40.6218,156513.0
2021-05-03 10:00:00,43.83,43.84,42.94,42.96,179819.0,40.6218,40.6311,39.7969,39.8155,179819.0
2021-05-03 10:30:00,42.96,43.54,42.94,43.52,50750.0,39.8155,40.353,39.7969,40.3345,50750.0
2021-05-03 11:00:00,43.5,44.22,43.41,44.07,111293.0,40.316,40.9833,40.2325,40.8442,111293.0
2021-05-03 11:30:00,44.04,44.31,44.04,44.07,75931.0,40.8164,41.0667,40.8164,40.8442,75931.0
2021-05-03 12:00:00,44.07,44.41,44.07,44.37,76073.0,40.8442,41.1593,40.8442,41.1223,76073.0
2021-05-03 12:30:00,44.42,44.48,44.18,44.45,52377.0,41.1686,41.2242,40.9462,41.1964,52377.0
2021-05-03 13:00:00,44.41,44.75,44.36,44.74,74808.0,41.1593,41.4745,41.113,41.4652,74808.0
2021-05-03 13:30:00,44.73,44.97,44.6,44.94,63105.0,41.4559,41.6784,41.3354,41.6505,63105.0
2021-05-03 14:00:00,44.98,45.28,44.81,45.23,109589.0,41.6876,41.9657,41.5301,41.9193,109589.0
2021-05-03 14:30:00,45.18,45.36,44.96,45.2,69327.0,41.873,42.0398,41.6691,41.8915,69327.0
2021-05-03 15:00:00,45.16,45.42,45.11,45.38,144176.0,41.8544,42.0954,41.8081,42.0583,144176.0
2021-05-03 15:30:00,45.38,45.38,44.68,44.75,376306.0,42.0583,42.0583,41.4096,41.4745,376306.0
2021-05-04 09:30:00,44.43,45.2,43.9,43.9,118982.0,41.1779,41.8915,40.6867,40.6867,118982.0
2021-05-04 10:00:00,43.98,44.57,43.6,44.54,49564.0,40.7608,41.3076,40.4086,41.2798,49564.0
2021-05-04 10:30:00,44.47,44.75,44.24,44.27,58701.0,41.215,41.4745,41.0018,41.0296,58701.0
2021-05-04 11:00:00,44.21,44.39,43.81,44.04,86430.0,40.974,41.1408,40.6033,40.8164,86430.0
2021-05-04 11:30:00,44.08,44.44,44.01,44.18,79061.0,40.8535,41.1871,40.7886,40.9462,79061.0
2021-05-04 12:00:00,44.2,44.83,44.2,44.8,35160.0,40.9647,41.5486,40.9647,41.5208,35160.0
2021-05-04 12:30:00,44.79,44.95,44.65,44.75,40342.0,41.5115,41.6598,41.3818,41.4745,40342.0
2021-05-04 13:00:00,44.78,45.08,44.73,45.06,58485.0,41.5023,41.7803,41.4559,41.7618,58485.0
2021-05-04 13:30:00,45.0,45.08,44.84,44.99,28198.0,41.7062,41.7803,41.5579,41.6969,28198.0
2021-05-04 14:00:00,44.99,45.11,44.86,45.02,35430.0,41.6969,41.8081,41.5764,41.7247,35430.0
2021-05-04 14:30:00,45.0,45.2,44.93,45.12,45407.0,41.7062,41.8915,41.6413,41.8174,45407.0
2021-05-04 15:00:00,45.12,45.49,45.02,45.47,125981.0,41.8174,42.1603,41.7247,42.1418,125981.0
2021-05-04 15:30:00,45.48,45.74,45.33,45.61,236434.0,42.151,42.392,42.012,42.2715,236434.0
2021-05-05 09:30:00,46.0,46.12,45.21,45.5,75614.0,42.633,42.7442,41.9008,42.1696,75614.0
2021-05-05 10:00:00,45.5,45.93,45.3,45.6,91534.0,42.1696,42.5681,41.9842,42.2622,91534.0
2021-05-05 10:30:00,45.6,46.28,45.39,46.19,109203.0,42.2622,42.8925,42.0676,42.8091,109203.0
2021-05-05 11:00:00,46.15,46.74,46.15,46.57,86304.0,42.772,43.3188,42.772,43.1612,86304.0
2021-05-05 11:30:00,46.78,46.92,46.39,46.72,154437.0,43.3559,43.4856,42.9944,43.3003,154437.0
2021-05-05 12:00:00,46.71,46.85,46.45,46.61,70826.0,43.291,43.4207,43.05,43.1983,70826.0
2021-05-05 12:30:00,46.57,46.7,46.35,46.44,50167.0,43.1612,43.2817,42.9573,43.0408,50167.0
2021-05-05 13:00:00,46.45,46.69,46.38,46.47,47992.0,43.05,43.2725,42.9851,43.0686,47992.0
2021-05-05 13:30:00,46.48,46.8,46.44,46.77,41783.0,43.0778,43.3744,43.0408,43.3466,41783.0
2021-05-05 14:00:00,46.78,47.0,46.7,46.82,94930.0,43.3559,43.5598,43.2817,43.3929,94930.0
2021-05-05 14:30:00,46.82,46.85,46.63,46.74,54458.0,43.3929,43.4207,43.2168,43.3188,54458.0
2021-05-05 15:00:00,46.76,46.84,46.39,46.41,97493.0,43.3373,43.4115,42.9944,43.013,97493.0
2021-05-05 15:30:00,46.41,46.74,46.36,46.61,250457.0,43.013,43.3188,42.9666,43.1983,250457.0
2021-05-06 09:30:00,46.69,46.9,45.36,45.36,122963.0,43.2725,43.4671,42.0398,42.0398,122963.0
2021-05-06 10:00:00,45.38,45.44,44.23,44.53,325674.0,42.0583,42.114,40.9925,41.2706,325674.0
2021-05-06 10:30:00,44.56,45.4,44.33,45.4,120779.0,41.2984,42.0769,41.0852,42.0769,120779.0
2021-05-06 11:00:00,45.37,45.37,44.84,45.29,91053.0,42.0491,42.0491,41.5579,41.9749,91053.0
2021-05-06 11:30:00,45.31,45.62,45.29,45.61,54699.0,41.9935,42.2808,41.9749,42.2715,54699.0
2021-05-06 12:00:00,45.65,45.8,45.55,45.68,50028.0,42.3086,42.4476,42.2159,42.3364,50028.0
2021-05-06 12:30:00,45.68,45.84,45.47,45.83,50925.0,42.3364,42.4847,42.1418,42.4754,50925.0
2021-05-06 13:00:00,45.9,46.3,45.87,46.17,42434.0,42.5403,42.911,42.5125,42.7905,42434.0
2021-05-06 13:30:00,46.2,46.26,45.92,45.93,39993.0,42.8183,42.8739,42.5588,42.5681,39993.0
2021-05-06 14:00:00,45.96,46.0,44.22,45.59,78125.0,42.5959,42.633,40.9833,42.253,78125.0
2021-05-06 14:30:00,45.58,45.72,45.41,45.63,48065.0,42.2437,42.3735,42.0861,42.29,48065.0
2021-05-06 15:00:00,45.62,46.17,45.57,46.08,57626.0,42.2808,42.7905,42.2344,42.7071,57626.0
2021-05-06 15:30:00,46.14,46.47,46.04,46.43,136436.0,42.7627,43.0686,42.67,43.0315,136436.0
2021-05-07 09:30:00,45.5,46.36,45.01,45.84,112405.0,42.3508,43.1513,41.8947,42.6672,112405.0
2021-05-07 10:00:00,45.87,46.43,45.8,45.97,58290.0,42.6952,43.2164,42.63,42.7882,58290.0
2021-05-07 10:30:00,45.95,46.5,45.89,46.28,29545.0,42.7696,43.2816,42.7138,43.0768,29545.0
2021-05-07 11:00:00,46.29,46.3,45.94,45.99,41063.0,43.0861,43.0954,42.7603,42.8069,41063.0
2021-05-07 11:30:00,45.94,46.19,45.9,45.94,34893.0,42.7603,42.993,42.7231,42.7603,34893.0
2021-05-07 12:00:00,45.95,46.35,45.93,46.33,108266.0,42.7696,43.1419,42.751,43.1233,108266.0
2021-05-07 12:30:00,46.31,46.51,46.22,46.51,96361.0,43.1047,43.2909,43.0209,43.2909,96361.0
2021-05-07 13:00:00,46.53,46.92,46.53,46.77,49598.0,43.3095,43.6725,43.3095,43.5329,49598.0
2021-05-07 13:30:00,46.72,46.8,46.6,46.66,20667.0,43.4863,43.5608,43.3746,43.4305,20667.0
2021-05-07 14:00:00,46.64,46.64,46.44,46.62,18550.0,43.4119,43.4119,43.2257,43.3933,18550.0
2021-05-07 14:30:00,46.59,46.63,46.29,46.34,30944.0,43.3653,43.4026,43.0861,43.1326,30944.0
2021-05-07 15:00:00,46.35,46.37,46.07,46.27,70833.0,43.1419,43.1606,42.8813,43.0675,70833.0
2021-05-07 15:30:00,46.32,46.57,46.32,46.53,95671.0,43.114,43.3467,43.114,43.3095,95671.0
2021-05-10 09:30:00,46.47,47.13,46.28,46.51,208796.0,43.2536,43.868,43.0768,43.2909,208796.0
2021-05-10 10:00:00,46.47,46.82,46.37,46.63,41897.0,43.2536,43.5794,43.1606,43.4026,41897.0
2021-05-10 10:30:00,46.64,46.65,45.91,46.28,64374.0,43.4119,43.4212,42.7324,43.0768,64374.0
2021-05-10 11:00:00,46.26,46.61,46.26,46.61,39708.0,43.0582,43.384,43.0582,43.384,39708.0
2021-05-10 11:30:00,46.67,46.74,46.4,46.45,30083.0,43.4398,43.505,43.1885,43.235,30083.0
2021-05-10 12:00:00,46.47,46.53,46.18,46.19,18683.0,43.2536,43.3095,42.9837,42.993,18683.0
2021-05-10 12:30:00,46.2,46.63,46.2,46.63,77970.0,43.0023,43.4026,43.0023,43.4026,77970.0
2021-05-10 13:00:00,46.64,46.7,46.45,46.52,43164.0,43.4119,43.4677,43.235,43.3002,43164.0
2021-05-10 13:30:00,46.48,46.65,46.46,46.59,35041.0,43.2629,43.4212,43.2443,43.3653,35041.0
2021-05-10 14:00:00,46.57,46.84,46.35,46.56,47315.0,43.3467,43.598,43.1419,43.3374,47315.0
2021-05-10 14:30:00,46.57,46.57,45.75,45.85,79475.0,43.3467,43.3467,42.5835,42.6766,79475.0
2021-05-10 15:00:00,45.85,46.08,45.83,46.06,75071.0,42.6766,42.8906,42.6579,42.872,75071.0
2021-05-10 15:30:00,46.06,46.07,45.51,45.51,136419.0,42.872,42.8813,42.3601,42.3601,136419.0
2021-05-11 09:30:00,44.09,46.12,43.78,46.12,134337.0,41.0384,42.9279,40.7498,42.9279,134337.0
2021-05-11 10:00:00,46.09,46.17,44.63,44.63,86273.0,42.8999,42.9744,41.541,41.541,86273.0
2021-05-11 10:30:00,44.65,45.39,44.48,45.21,78826.0,41.5596,42.2484,41.4014,42.0809,78826.0
2021-05-11 11:00:00,45.2,45.96,44.93,45.87,91820.0,42.0715,42.7789,41.8202,42.6952,91820.0
2021-05-11 11:30:00,45.85,46.22,45.6,45.93,52055.0,42.6766,43.0209,42.4439,42.751,52055.0
2021-05-11 12:00:00,45.91,46.14,45.73,45.97,40727.0,42.7324,42.9465,42.5649,42.7882,40727.0
2021-05-11 12:30:00,46.0,46.13,45.74,45.84,42917.0,42.8162,42.9372,42.5742,42.6672,42917.0
2021-05-11 13:00:00,45.88,46.25,45.84,46.25,45223.0,42.7045,43.0489,42.6672,43.0489,45223.0
2021-05-11 13:30:00,46.24,46.36,46.11,46.33,81912.0,43.0396,43.1513,42.9186,43.1233,81912.0
2021-05-11 14:00:00,46.34,46.59,46.1,46.57,111133.0,43.1326,43.3653,42.9093,43.3467,111133.0
2021-05-11 14:30:00,46.57,46.64,46.23,46.52,171823.0,43.3467,43.4119,43.0303,43.3002,171823.0
2021-05-11 15:00:00,46.53,46.84,46.5,46.75,165743.0,43.3095,43.598,43.2816,43.5143,165743.0
2021-05-11 15:30:00,46.73,46.98,46.59,46.93,183273.0,43.4956,43.7283,43.3653,43.6818,183273.0
2021-05-12 09:30:00,46.6,46.71,45.52,46.27,101271.0,43.3746,43.477,42.3694,43.0675,101271.0
2021-05-12 10:00:00,46.3,46.69,45.91,46.0,68976.0,43.0954,43.4584,42.7324,42.8162,68976.0
2021-05-12 10:30:00,45.95,46.17,45.75,45.9,100244.0,42.7696,42.9744,42.5835,42.7231,100244.0
2021-05-12 11:00:00,45.89,46.15,45.56,45.7,80462.0,42.7138,42.9558,42.4066,42.5369,80462.0
2021-05-12 11:30:00,45.67,45.68,45.17,45.37,77845.0,42.509,42.5183,42.0436,42.2298,77845.0
2021-05-12 12:00:00,45.3,45.41,44.87,44.9,75652.0,42.1646,42.267,41.7644,41.7923,75652.0
2021-05-12 12:30:00,44.87,44.96,44.58,44.89,74203.0,41.7644,41.8482,41.4945,41.783,74203.0
2021-05-12 13:00:00,44.88,45.21,44.86,45.04,39796.0,41.7737,42.0809,41.7551,41.9226,39796.0
2021-05-12 13:30:00,45.04,45.15,44.86,44.98,29715.0,41.9226,42.025,41.7551,41.8668,29715.0
2021-05-12 14:00:00,44.97,45.06,44.72,44.72,36514.0,41.8575,41.9412,41.6248,41.6248,36514.0
2021-05-12 14:30:00,44.7,44.84,44.53,44.56,47531.0,41.6061,41.7365,41.4479,41.4758,47531.0
2021-05-12 15:00:00,44.55,44.57,44.01,44.14,65014.0,41.4665,41.4851,40.9639,41.0849,65014.0
2021-05-12 15:30:00,44.09,44.25,43.89,44.01,206280.0,41.0384,41.1873,40.8522,40.9639,206280.0
2021-05-13 09:30:00,44.46,46.29,44.3,46.1,135009.0,41.3828,43.0861,41.2338,42.9093,135009.0
2021-05-13 10:00:00,46.24,46.25,45.35,45.71,127451.0,43.0396,43.0489,42.2112,42.5462,127451.0
2021-05-13 10:30:00,45.74,45.83,45.36,45.48,53854.0,42.5742,42.6579,42.2205,42.3322,53854.0
2021-05-13 11:00:00,45.47,45.49,45.01,45.03,48346.0,42.3229,42.3415,41.8947,41.9133,48346.0
2021-05-13 11:30:00,45.01,45.32,44.89,44.94,36995.0,41.8947,42.1832,41.783,41.8295,36995.0
2021-05-13 12:00:00,44.96,45.4,44.96,45.35,27058.0,41.8482,42.2577,41.8482,42.2112,27058.0
2021-05-13 12:30:00,45.36,45.49,44.96,45.06,23753.0,42.2205,42.3415,41.8482,41.9412,23753.0
2021-05-13 13:00:00,45.12,45.32,44.81,44.94,20355.0,41.9971,42.1832,41.7085,41.8295,20355.0
2021-05-13 13:30:00,44.91,44.96,44.37,44.7,48289.0,41.8016,41.8482,41.299,41.6061,48289.0
2021-05-13 14:00:00,44.7,45.09,44.58,44.9,52955.0,41.6061,41.9692,41.4945,41.7923,52955.0
2021-05-13 14:30:00,44.94,45.25,44.91,44.96,26479.0,41.8295,42.1181,41.8016,41.8482,26479.0
2021-05-13 15:00:00,44.98,45.24,44.98,45.18,40100.0,41.8668,42.1088,41.8668,42.0529,40100.0
2021-05-13 15:30:00,45.2,45.27,44.84,45.01,138645.0,42.0715,42.1367,41.7365,41.8947,138645.0
2021-05-14 09:30:00,45.5,46.38,45.19,46.25,102975.0,42.3508,43.1699,42.0622,43.0489,102975.0
2021-05-14 10:00:00,46.24,46.55,45.96,46.4,71649.0,43.0396,43.3281,42.7789,43.1885,71649.0
2021-05-14 10:30:00,46.38,46.6,46.04,46.04,46982.0,43.1699,43.3746,42.8534,42.8534,46982.0
2021-05-14 11:00:00,46.08,46.1,45.8,46.05,41240.0,42.8906,42.9093,42.63,42.8627,41240.0
2021-05-14 11:30:00,45.98,46.18,45.96,46.18,18348.0,42.7976,42.9837,42.7789,42.9837,18348.0
2021-05-14 12:00:00,46.14,46.33,46.14,46.29,12184.0,42.9465,43.1233,42.9465,43.0861,12184.0
2021-05-14 12:30:00,46.29,46.32,46.19,46.24,24794.0,43.0861,43.114,42.993,43.0396,24794.0
2021-05-14 13:00:00,46.21,46.32,46.09,46.32,11819.0,43.0116,43.114,42.8999,43.114,11819.0
2021-05-14 13:30:00,46.34,46.36,46.24,46.28,12544.0,43.1326,43.1513,43.0396,43.0768,12544.0
2021-05-14 14:00:00,46.25,46.48,46.2,46.44,18045.0,43.0489,43.2629,43.0023,43.2257,18045.0
2021-05-14 14:30:00,46.43,46.57,46.36,46.57,36547.0,43.2164,43.3467,43.1513,43.3467,36547.0
2021-05-14 15:00:00,46.57,46.57,46.39,46.46,24082.0,43.3467,43.3467,43.1792,43.2443,24082.0
2021-05-14 15:30:00,46.48,46.86,46.36,46.78,231635.0,43.2629,43.6166,43.1513,43.5422,231635.0
2021-05-17 09:30:00,46.42,46.87,45.59,45.84,88602.0,43.2071,43.626,42.4345,42.6672,88602.0
2021-05-17 10:00:00,45.98,46.37,45.78,45.98,46832.0,42.7976,43.1606,42.6114,42.7976,46832.0
2021-05-17 10:30:00,45.86,46.34,45.8,46.19,25046.0,42.6859,43.1326,42.63,42.993,25046.0
2021-05-17 11:00:00,46.23,46.47,45.87,46.4,36142.0,43.0303,43.2536,42.6952,43.1885,36142.0
2021-05-17 11:30:00,46.42,46.48,46.04,46.17,14477.0,43.2071,43.2629,42.8534,42.9744,14477.0
2021-05-17 12:00:00,46.17,46.42,46.11,46.41,16125.0,42.9744,43.2071,42.9186,43.1978,16125.0
2021-05-17 12:30:00,46.43,46.5,46.31,46.43,15853.0,43.2164,43.2816,43.1047,43.2164,15853.0
2021-05-17 13:00:00,46.46,46.63,46.45,46.57,29972.0,43.2443,43.4026,43.235,43.3467,29972.0
2021-05-17 13:30:00,46.59,46.67,46.51,46.62,14237.0,43.3653,43.4398,43.2909,43.3933,14237.0
2021-05-17 14:00:00,46.65,46.81,46.63,46.65,11179.0,43.4212,43.5701,43.4026,43.4212,11179.0
2021-05-17 14:30:00,46.67,46.97,46.54,46.92,40551.0,43.4398,43.719,43.3188,43.6725,40551.0
2021-05-17 15:00:00,46.9,46.94,46.74,46.87,25848.0,43.6539,43.6911,43.505,43.626,25848.0
2021-05-17 15:30:00,46.84,47.15,46.79,47.01,124398.0,43.598,43.8866,43.5515,43.7563,124398.0
2021-05-18 09:30:00,47.17,47.75,46.7,47.57,100979.0,43.9052,44.445,43.4677,44.2775,100979.0
2021-05-18 10:00:00,47.52,47.62,46.41,46.78,72377.0,44.231,44.324,43.1978,43.5422,72377.0
2021-05-18 10:30:00,46.76,46.92,46.41,46.92,40922.0,43.5236,43.6725,43.1978,43.6725,40922.0
2021-05-18 11:00:00,46.86,46.86,46.32,46.37,51141.0,43.6166,43.6166,43.114,43.1606,51141.0
2021-05-18 11:30:00,46.36,46.42,45.82,45.9,69575.0,43.1513,43.2071,42.6486,42.7231,69575.0
2021-05-18 12:00:00,45.8,45.9,45.68,45.85,70320.0,42.63,42.7231,42.5183,42.6766,70320.0
2021-05-18 12:30:00,45.84,46.04,45.8,45.81,36042.0,42.6672,42.8534,42.63,42.6393,36042.0
2021-05-18 13:00:00,45.8,46.04,45.73,46.03,32515.0,42.63,42.8534,42.5649,42.8441,32515.0
2021-05-18 13:30:00,46.05,46.21,45.94,46.04,86428.0,42.8627,43.0116,42.7603,42.8534,86428.0
2021-05-18 14:00:00,46.03,46.24,45.89,45.91,59844.0,42.8441,43.0396,42.7138,42.7324,59844.0
2021-05-18 14:30:00,45.93,45.99,45.54,45.77,44007.0,42.751,42.8069,42.388,42.6021,44007.0
2021-05-18 15:00:00,45.76,45.88,45.72,45.8,40075.0,42.5928,42.7045,42.5556,42.63,40075.0
2021-05-18 15:30:00,45.77,45.95,45.51,45.54,164664.0,42.6021,42.7696,42.3601,42.388,164664.0
2021-05-19 09:30:00,45.46,45.46,44.23,44.66,158206.0,42.3135,42.3135,41.1687,41.5689,158206.0
2021-05-19 10:00:00,44.65,44.75,44.02,44.36,57566.0,41.5596,41.6527,40.9732,41.2897,57566.0
2021-05-19 10:30:00,44.35,44.35,43.83,44.2,111887.0,41.2804,41.2804,40.7964,41.1408,111887.0
2021-05-19 11:00:00,44.17,44.48,43.98,44.43,134507.0,41.1128,41.4014,40.936,41.3548,134507.0
2021-05-19 11:30:00,44.5,44.62,44.25,44.56,26194.0,41.42,41.5317,41.1873,41.4758,26194.0
2021-05-19 12:00:00,44.54,44.96,44.38,44.8,30799.0,41.4572,41.8482,41.3083,41.6992,30799.0
2021-05-19 12:30:00,44.77,45.05,44.72,45.01,24471.0,41.6713,41.9319,41.6248,41.8947,24471.0
2021-05-19 13:00:00,45.0,45.27,44.95,45.23,33764.0,41.8854,42.1367,41.8388,42.0995,33764.0
2021-05-19 13:30:00,45.23,45.25,44.96,45.19,26178.0,42.0995,42.1181,41.8482,42.0622,26178.0
2021-05-19 14:00:00,45.18,45.31,44.77,45.15,24784.0,42.0529,42.1739,41.6713,42.025,24784.0
2021-05-19 14:30:00,45.23,45.27,44.78,44.78,32371.0,42.0995,42.1367,41.6806,41.6806,32371.0
2021-05-19 15:00:00,44.74,45.18,44.71,45.15,30029.0,41.6434,42.0529,41.6155,42.025,30029.0
2021-05-19 15:30:00,45.12,45.39,44.91,45.37,130193.0,41.9971,42.2484,41.8016,42.2298,130193.0
2021-05-20 09:30:00,45.55,45.83,44.91,45.42,78542.0,42.3973,42.6579,41.8016,42.2763,78542.0
2021-05-20 10:00:00,45.38,45.62,45.12,45.2,27346.0,42.2391,42.4625,41.9971,42.0715,27346.0
2021-05-20 10:30:00,45.19,45.65,45.08,45.44,48749.0,42.0622,42.4904,41.9598,42.2949,48749.0
2021-05-20 11:00:00,45.44,45.68,45.36,45.39,18716.0,42.2949,42.5183,42.2205,42.2484,18716.0
2021-05-20 11:30:00,45.42,45.82,45.37,45.71,20236.0,42.2763,42.6486,42.2298,42.5462,20236.0
2021-05-20 12:00:00,45.69,45.82,45.58,45.64,42747.0,42.5276,42.6486,42.4252,42.4811,42747.0
2021-05-20 12:30:00,45.64,45.66,45.39,45.47,27725.0,42.4811,42.4997,42.2484,42.3229,27725.0
2021-05-20 13:00:00,45.42,45.65,45.42,45.6,18706.0,42.2763,42.4904,42.2763,42.4439,18706.0
2021-05-20 13:30:00,45.63,45.72,45.54,45.65,20225.0,42.4718,42.5556,42.388,42.4904,20225.0
2021-05-20 14:00:00,45.65,45.78,45.6,45.76,21323.0,42.4904,42.6114,42.4439,42.5928,21323.0
2021-05-20 14:30:00,45.76,45.78,45.63,45.75,21737.0,42.5928,42.6114,42.4718,42.5835,21737.0
2021-05-20 15:00:00,45.75,45.96,45.75,45.86,39314.0,42.5835,42.7789,42.5835,42.6859,39314.0
2021-05-20 15:30:00,45.83,45.94,45.58,45.7,98994.0,42.6579,42.7603,42.4252,42.5369,98994.0
2021-05-21 09:30:00,46.25,47.43,46.2,46.73,175185.0,43.0489,44.1472,43.0023,43.4956,175185.0
2021-05-21 10:00:00,46.73,47.06,46.45,46.56,111302.0,43.4956,43.8028,43.235,43.3374,111302.0
2021-05-21 10:30:00,46.56,46.76,46.44,46.6,110113.0,43.3374,43.5236,43.2257,43.3746,110113.0
2021-05-21 11:00:00,46.61,46.79,46.41,46.62,85780.0,43.384,43.5515,43.1978,43.3933,85780.0
2021-05-21 11:30:00,46.6,47.03,46.53,46.99,118199.0,43.3746,43.7749,43.3095,43.7377,118199.0
2021-05-21 12:00:00,46.99,47.07,46.82,46.85,46818.0,43.7377,43.8121,43.5794,43.6073,46818.0
2021-05-21 12:30:00,46.84,46.85,46.34,46.45,36676.0,43.598,43.6073,43.1326,43.235,36676.0
2021-05-21 13:00:00,46.4,46.86,46.39,46.86,39387.0,43.1885,43.6166,43.1792,43.6166,39387.0
2021-05-21 13:30:00,46.84,46.98,46.77,46.95,29225.0,43.598,43.7283,43.5329,43.7004,29225.0
2021-05-21 14:00:00,46.95,47.15,46.91,46.93,44736.0,43.7004,43.8866,43.6632,43.6818,44736.0
2021-05-21 14:30:00,46.95,47.03,46.77,47.0,34127.0,43.7004,43.7749,43.5329,43.747,34127.0
2021-05-21 15:00:00,46.98,46.99,46.8,46.87,35048.0,43.7283,43.7377,43.5608,43.626,35048.0
2021-05-21 15:30:00,46.87,46.93,46.68,46.79,200642.0,43.626,43.6818,43.4491,43.5515,200642.0
2021-05-24 09:30:00,47.27,48.25,47.0,48.13,153500.0,43.9983,44.9104,43.747,44.7987,153500.0
2021-05-24 10:00:00,48.14,48.22,47.74,47.83,91117.0,44.8081,44.8825,44.4357,44.5195,91117.0
2021-05-24 10:30:00,47.83,48.17,47.78,48.07,80137.0,44.5195,44.836,44.473,44.7429,80137.0
2021-05-24 11:00:00,48.09,48.43,47.9,48.42,76255.0,44.7615,45.078,44.5847,45.0687,76255.0
2021-05-24 11:30:00,48.43,48.5,48.18,48.22,63744.0,45.078,45.1431,44.8453,44.8825,63744.0
2021-05-24 12:00:00,48.22,48.22,47.66,47.7,75293.0,44.8825,44.8825,44.3613,44.3985,75293.0
2021-05-24 12:30:00,47.7,47.75,47.47,47.63,151464.0,44.3985,44.445,44.1844,44.3334,151464.0
2021-05-24 13:00:00,47.61,47.73,47.33,47.73,105807.0,44.3147,44.4264,44.0541,44.4264,105807.0
2021-05-24 13:30:00,47.72,47.83,47.68,47.79,33099.0,44.4171,44.5195,44.3799,44.4823,33099.0
2021-05-24 14:00:00,47.77,47.78,47.58,47.77,34527.0,44.4637,44.473,44.2868,44.4637,34527.0
2021-05-24 14:30:00,47.8,48.0,47.77,47.98,32586.0,44.4916,44.6777,44.4637,44.6591,32586.0
2021-05-24 15:00:00,47.98,48.0,47.8,47.94,31769.0,44.6591,44.6777,44.4916,44.6219,31769.0
2021-05-24 15:30:00,47.98,47.99,47.68,47.75,151390.0,44.6591,44.6684,44.3799,44.445,151390.0
2021-05-25 09:30:00,47.92,49.08,47.77,48.23,170082.0,44.6033,45.683,44.4637,44.8918,170082.0
2021-05-25 10:00:00,48.25,48.59,47.95,48.54,90918.0,44.9104,45.2269,44.6312,45.1804,90918.0
2021-05-25 10:30:00,48.56,48.89,48.34,48.66,78990.0,45.199,45.5061,44.9942,45.2921,78990.0
2021-05-25 11:00:00,48.66,48.66,48.3,48.39,80711.0,45.2921,45.2921,44.957,45.0408,80711.0
2021-05-25 11:30:00,48.4,48.76,48.35,48.73,71094.0,45.0501,45.3851,45.0035,45.3572,71094.0
2021-05-25 12:00:00,48.76,48.97,48.61,48.94,72230.0,45.3851,45.5806,45.2455,45.5527,72230.0
2021-05-25 12:30:00,48.95,48.95,48.7,48.85,86960.0,45.562,45.562,45.3293,45.4689,86960.0
2021-05-25 13:00:00,48.83,48.92,48.76,48.9,98066.0,45.4503,45.5341,45.3851,45.5155,98066.0
2021-05-25 13:30:00,48.88,48.94,48.66,48.75,71205.0,45.4968,45.5527,45.2921,45.3758,71205.0
2021-05-25 14:00:00,48.74,48.75,48.39,48.5,62498.0,45.3665,45.3758,45.0408,45.1431,62498.0
2021-05-25 14:30:00,48.49,48.52,48.09,48.1,92768.0,45.1338,45.1618,44.7615,44.7708,92768.0
2021-05-25 15:00:00,48.09,48.1,47.87,48.0,122355.0,44.7615,44.7708,44.5567,44.6777,122355.0
2021-05-25 15:30:00,47.98,47.98,47.56,47.71,228823.0,44.6591,44.6591,44.2682,44.4078,228823.0
2021-05-26 09:30:00,47.64,48.24,47.28,47.28,78495.0,44.3427,44.9011,44.0076,44.0076,78495.0
2021-05-26 10:00:00,47.28,47.53,47.02,47.1,60552.0,44.0076,44.2403,43.7656,43.84,60552.0
2021-05-26 10:30:00,47.12,47.16,46.9,47.0,61684.0,43.8587,43.8959,43.6539,43.747,61684.0
2021-05-26 11:00:00,47.01,47.1,46.82,46.84,62093.0,43.7563,43.84,43.5794,43.598,62093.0
2021-05-26 11:30:00,46.88,47.31,46.74,47.31,74449.0,43.6353,44.0355,43.505,44.0355,74449.0
2021-05-26 12:00:00,47.29,47.49,47.21,47.47,46718.0,44.0169,44.203,43.9424,44.1844,46718.0
2021-05-26 12:30:00,47.48,47.54,47.31,47.47,61484.0,44.1937,44.2496,44.0355,44.1844,61484.0
2021-05-26 13:00:00,47.47,47.69,47.41,47.58,42330.0,44.1844,44.3892,44.1286,44.2868,42330.0
2021-05-26 13:30:00,47.55,47.85,47.5,47.82,134310.0,44.2589,44.5381,44.2124,44.5102,134310.0
2021-05-26 14:00:00,47.85,47.85,47.69,47.81,83196.0,44.5381,44.5381,44.3892,44.5009,83196.0
2021-05-26 14:30:00,47.81,47.99,47.73,47.85,69456.0,44.5009,44.6684,44.4264,44.5381,69456.0
2021-05-26 15:00:00,47.82,47.86,47.72,47.83,59299.0,44.5102,44.5474,44.4171,44.5195,59299.0
2021-05-26 15:30:00,47.85,47.87,47.62,47.8,283548.0,44.5381,44.5567,44.324,44.4916,283548.0
2021-05-27 09:30:00,48.42,49.81,48.42,49.53,127675.0,45.0687,46.3625,45.0687,46.1018,127675.0
2021-05-27 10:00:00,49.59,49.59,49.04,49.18,69509.0,46.1577,46.1577,45.6458,45.7761,69509.0
2021-05-27 10:30:00,49.15,49.39,49.12,49.32,34569.0,45.7481,45.9715,45.7202,45.9064,34569.0
2021-05-27 11:00:00,49.32,49.42,48.98,48.98,54401.0,45.9064,45.9995,45.5899,45.5899,54401.0
2021-05-27 11:30:00,48.95,49.16,48.9,49.03,30423.0,45.562,45.7575,45.5155,45.6365,30423.0
2021-05-27 12:00:00,49.0,49.12,48.85,49.11,20312.0,45.6085,45.7202,45.4689,45.7109,20312.0
2021-05-27 12:30:00,49.11,49.18,49.0,49.1,23609.0,45.7109,45.7761,45.6085,45.7016,23609.0
2021-05-27 13:00:00,49.06,49.23,49.02,49.09,21601.0,45.6644,45.8226,45.6271,45.6923,21601.0
2021-05-27 13:30:00,49.09,49.19,49.06,49.19,20373.0,45.6923,45.7854,45.6644,45.7854,20373.0
2021-05-27 14:00:00,49.18,49.19,48.97,49.08,44891.0,45.7761,45.7854,45.5806,45.683,44891.0
2021-05-27 14:30:00,49.09,49.14,49.01,49.11,22936.0,45.6923,45.7388,45.6178,45.7109,22936.0
2021-05-27 15:00:00,49.07,49.26,49.0,49.23,36028.0,45.6737,45.8505,45.6085,45.8226,36028.0
2021-05-27 15:30:00,49.24,49.31,48.96,49.24,167657.0,45.8319,45.8971,45.5713,45.8319,167657.0
2021-05-28 09:30:00,49.23,49.23,48.4,48.78,82791.0,45.8226,45.8226,45.0501,45.4038,82791.0
2021-05-28 10:00:00,48.76,48.78,48.06,48.16,83319.0,45.3851,45.4038,44.7336,44.8267,83319.0
2021-05-28 10:30:00,48.24,48.8,48.19,48.72,41333.0,44.9011,45.4224,44.8546,45.3479,41333.0
2021-05-28 11:00:00,48.7,48.95,48.7,48.81,22362.0,45.3293,45.562,45.3293,45.4317,22362.0
2021-05-28 11:30:00,48.85,48.86,48.57,48.7,24338.0,45.4689,45.4782,45.2083,45.3293,24338.0
2021-05-28 12:00:00,48.71,48.96,48.7,48.84,22759.0,45.3386,45.5713,45.3293,45.4596,22759.0
2021-05-28 12:30:00,48.85,48.87,48.72,48.75,18547.0,45.4689,45.4875,45.3479,45.3758,18547.0
2021-05-28 13:00:00,48.73,49.04,48.65,49.02,34059.0,45.3572,45.6458,45.2828,45.6271,34059.0
2021-05-28 13:30:00,49.02,49.18,48.98,49.07,22370.0,45.6271,45.7761,45.5899,45.6737,22370.0
2021-05-28 14:00:00,49.09,49.14,48.8,48.96,26431.0,45.6923,45.7388,45.4224,45.5713,26431.0
2021-05-28 14:30:00,48.94,48.97,48.83,48.89,35921.0,45.5527,45.5806,45.4503,45.5061,35921.0
2021-05-28 15:00:00,48.89,49.12,48.89,49.06,39533.0,45.5061,45.7202,45.5061,45.6644,39533.0
2021-05-28 15:30:00,49.05,49.11,48.87,48.88,112497.0,45.6551,45.7109,45.4875,45.4968,112497.0
2021-06-01 09:30:00,49.77,49.96,49.13,49.39,146702.0,46.3252,46.5021,45.7295,45.9715,146702.0
2021-06-01 10:00:00,49.4,49.64,49.13,49.32,58179.0,45.9808,46.2042,45.7295,45.9064,58179.0
2021-06-01 10:30:00,49.34,49.72,49.32,49.71,46667.0,45.925,46.2787,45.9064,46.2694,46667.0
2021-06-01 11:00:00,49.7,50.0,49.69,49.93,91159.0,46.2601,46.5393,46.2508,46.4742,91159.0
2021-06-01 11:30:00,49.94,49.95,49.76,49.9,76788.0,46.4835,46.4928,46.3159,46.4462,76788.0
2021-06-01 12:00:00,49.87,50.25,49.83,50.25,36633.0,46.4183,46.772,46.3811,46.772,36633.0
2021-06-01 12:30:00,50.25,50.36,50.06,50.08,51150.0,46.772,46.8744,46.5952,46.6138,51150.0
2021-06-01 13:00:00,50.08,50.17,49.94,50.12,33731.0,46.6138,46.6976,46.4835,46.651,33731.0
2021-06-01 13:30:00,50.12,50.25,50.03,50.22,30265.0,46.651,46.772,46.5672,46.7441,30265.0
2021-06-01 14:00:00,50.19,50.36,50.15,50.33,28211.0,46.7162,46.8744,46.6789,46.8465,28211.0
2021-06-01 14:30:00,50.33,50.55,50.32,50.53,29037.0,46.8465,47.0512,46.8372,47.0326,29037.0
2021-06-01 15:00:00,50.55,50.75,50.41,50.73,49565.0,47.0512,47.2374,46.9209,47.2188,49565.0
2021-06-01 15:30:00,50.74,51.04,50.71,50.94,239182.0,47.2281,47.5073,47.2002,47.4143,239182.0
2021-06-02 09:30:00,50.95,51.0,49.57,49.79,81202.0,47.4236,47.4701,46.1391,46.3439,81202.0
2021-06-02 10:00:00,49.78,50.11,49.74,49.92,49019.0,46.3345,46.6417,46.2973,46.4649,49019.0
2021-06-02 10:30:00,49.93,50.0,49.7,49.8,67218.0,46.4742,46.5393,46.2601,46.3532,67218.0
2021-06-02 11:00:00,49.79,49.93,49.69,49.83,46225.0,46.3439,46.4742,46.2508,46.3811,46225.0
2021-06-02 11:30:00,49.83,49.95,49.69,49.78,50641.0,46.3811,46.4928,46.2508,46.3345,50641.0
2021-06-02 12:00:00,49.78,49.98,49.74,49.97,38160.0,46.3345,46.5207,46.2973,46.5114,38160.0
2021-06-02 12:30:00,49.98,50.0,49.7,49.85,40810.0,46.5207,46.5393,46.2601,46.3997,40810.0
2021-06-02 13:00:00,49.88,49.92,49.56,49.63,25147.0,46.4276,46.4649,46.1298,46.1949,25147.0
2021-06-02 13:30:00,49.6,49.67,49.37,49.49,46777.0,46.167,46.2322,45.9529,46.0646,46777.0
2021-06-02 14:00:00,49.5,49.55,49.33,49.4,32787.0,46.0739,46.1205,45.9157,45.9808,32787.0
2021-06-02 14:30:00,49.4,49.62,49.4,49.51,35156.0,45.9808,46.1856,45.9808,46.0832,35156.0
2021-06-02 15:00:00,49.53,49.56,49.4,49.45,38601.0,46.1018,46.1298,45.9808,46.0274,38601.0
2021-06-02 15:30:00,49.44,49.64,49.4,49.61,151372.0,46.0181,46.2042,45.9808,46.1763,151372.0
2021-06-03 09:30:00,49.28,49.28,48.49,49.05,53051.0,45.8692,45.8692,45.1338,45.6551,53051.0
2021-06-03 10:00:00,49.04,49.47,49.02,49.47,16697.0,45.6458,46.046,45.6271,46.046,16697.0
2021-06-03 10:30:00,49.49,49.95,49.46,49.95,34334.0,46.0646,46.4928,46.0367,46.4928,34334.0
2021-06-03 11:00:00,49.91,50.07,49.72,50.06,45972.0,46.4555,46.6045,46.2787,46.5952,45972.0
2021-06-03 11:30:00,50.03,50.23,49.89,50.2,18847.0,46.5672,46.7534,46.4369,46.7255,18847.0
2021-06-03 12:00:00,50.2,50.28,49.97,50.09,55507.0,46.7255,46.7999,46.5114,46.6231,55507.0
2021-06-03 12:30:00,50.13,50.16,49.96,50.05,21228.0,46.6603,46.6882,46.5021,46.5859,21228.0
2021-06-03 13:00:00,50.06,50.17,49.98,50.16,11503.0,46.5952,46.6976,46.5207,46.6882,11503.0
2021-06-03 13:30:00,50.14,50.2,50.0,50.01,29318.0,46.6696,46.7255,46.5393,46.5486,29318.0
2021-06-03 14:00:00,50.01,50.03,49.7,49.74,23721.0,46.5486,46.5672,46.2601,46.2973,23721.0
2021-06-03 14:30:00,49.74,49.81,49.66,49.73,19072.0,46.2973,46.3625,46.2228,46.288,19072.0
2021-06-03 15:00:00,49.72,49.77,49.66,49.71,30325.0,46.2787,46.3252,46.2228,46.2694,30325.0
2021-06-03 15:30:00,49.72,49.85,49.71,49.72,127769.0,46.2787,46.3997,46.2694,46.2787,127769.0
2021-06-04 09:30:00,50.14,50.14,49.49,49.56,35627.0,46.6696,46.6696,46.0646,46.1298,35627.0
2021-06-04 10:00:00,49.56,49.59,49.12,49.48,30576.0,46.1298,46.1577,45.7202,46.0553,30576.0
2021-06-04 10:30:00,49.52,49.6,49.32,49.53,40469.0,46.0925,46.167,45.9064,46.1018,40469.0
2021-06-04 11:00:00,49.55,49.61,49.36,49.41,34905.0,46.1205,46.1763,45.9436,45.9902,34905.0
2021-06-04 11:30:00,49.43,49.47,49.31,49.38,45556.0,46.0088,46.046,45.8971,45.9622,45556.0
2021-06-04 12:00:00,49.38,49.7,49.38,49.7,16133.0,45.9622,46.2601,45.9622,46.2601,16133.0
2021-06-04 12:30:00,49.71,49.82,49.58,49.82,32742.0,46.2694,46.3718,46.1484,46.3718,32742.0
2021-06-04 13:00:00,49.83,49.92,49.83,49.83,22254.0,46.3811,46.4649,46.3811,46.3811,22254.0
2021-06-04 13:30:00,49.81,49.85,49.73,49.77,17084.0,46.3625,46.3997,46.288,46.3252,17084.0
2021-06-04 14:00:00,49.78,49.84,49.69,49.84,23703.0,46.3345,46.3904,46.2508,46.3904,23703.0
2021-06-04 14:30:00,49.85,49.96,49.84,49.92,21179.0,46.3997,46.5021,46.3904,46.4649,21179.0
2021-06-04 15:00:00,49.93,50.2,49.92,50.14,38583.0,46.4742,46.7255,46.4649,46.6696,38583.0
2021-06-04 15:30:00,50.14,50.2,49.96,50.01,135410.0,46.6696,46.7255,46.5021,46.5486,135410.0
2021-06-07 09:30:00,49.95,50.41,49.51,49.51,46897.0,46.4928,46.9209,46.0832,46.0832,46897.0
2021-06-07 10:00:00,49.56,49.56,49.13,49.33,52991.0,46.1298,46.1298,45.7295,45.9157,52991.0
2021-06-07 10:30:00,49.33,49.43,49.05,49.08,50503.0,45.9157,46.0088,45.6551,45.683,50503.0
2021-06-07 11:00:00,49.1,49.15,48.82,48.86,52391.0,45.7016,45.7481,45.441,45.4782,52391.0
2021-06-07 11:30:00,48.88,48.97,48.79,48.97,17357.0,45.4968,45.5806,45.4131,45.5806,17357.0
2021-06-07 12:00:00,48.99,49.06,48.85,49.02,18400.0,45.5992,45.6644,45.4689,45.6271,18400.0
2021-06-07 12:30:00,49.01,49.03,48.88,48.91,25627.0,45.6178,45.6365,45.4968,45.5248,25627.0
2021-06-07 13:00:00,48.91,48.93,48.79,48.8,29402.0,45.5248,45.5434,45.4131,45.4224,29402.0
2021-06-07 13:30:00,48.8,48.8,48.56,48.63,46118.0,45.4224,45.4224,45.199,45.2641,46118.0
2021-06-07 14:00:00,48.62,48.65,48.54,48.63,24957.0,45.2548,45.2828,45.1804,45.2641,24957.0
2021-06-07 14:30:00,48.63,48.68,48.52,48.52,25872.0,45.2641,45.3107,45.1618,45.1618,25872.0
2021-06-07 15:00:00,48.53,48.58,48.43,48.52,93767.0,45.1711,45.2176,45.078,45.1618,93767.0
2021-06-07 15:30:00,48.52,48.8,48.5,48.65,174304.0,45.1618,45.4224,45.1431,45.2828,174304.0
2021-06-08 09:30:00,48.67,48.75,47.87,48.23,132855.0,45.3014,45.3758,44.5567,44.8918,132855.0
2021-06-08 10:00:00,48.26,48.87,48.24,48.87,36338.0,44.9197,45.4875,44.9011,45.4875,36338.0
2021-06-08 10:30:00,48.95,49.44,48.85,49.32,80263.0,45.562,46.0181,45.4689,45.9064,80263.0
2021-06-08 11:00:00,49.34,49.49,49.1,49.28,43717.0,45.925,46.0646,45.7016,45.8692,43717.0
2021-06-08 11:30:00,49.28,49.95,49.28,49.93,45707.0,45.8692,46.4928,45.8692,46.4742,45707.0
2021-06-08 12:00:00,49.89,50.06,49.8,50.05,62539.0,46.4369,46.5952,46.3532,46.5859,62539.0
2021-06-08 12:30:00,50.04,50.04,49.77,49.85,55235.0,46.5765,46.5765,46.3252,46.3997,55235.0
2021-06-08 13:00:00,49.84,49.94,49.82,49.88,30732.0,46.3904,46.4835,46.3718,46.4276,30732.0
2021-06-08 13:30:00,49.88,50.1,49.88,49.94,33068.0,46.4276,46.6324,46.4276,46.4835,33068.0
2021-06-08 14:00:00,49.92,49.99,49.88,49.98,16571.0,46.4649,46.53,46.4276,46.5207,16571.0
2021-06-08 14:30:00,50.0,50.02,49.85,49.95,29314.0,46.5393,46.5579,46.3997,46.4928,29314.0
2021-06-08 15:00:00,49.94,50.03,49.87,49.89,27172.0,46.4835,46.5672,46.4183,46.4369,27172.0
2021-06-08 15:30:00,49.89,49.97,49.59,49.59,126144.0,46.4369,46.5114,46.1577,46.1577,126144.0
2021-06-09 09:30:00,49.24,49.24,48.03,48.49,126540.0,45.8319,45.8319,44.7057,45.1338,126540.0
2021-06-09 10:00:00,48.5,49.45,48.5,49.25,98517.0,45.1431,46.0274,45.1431,45.8412,98517.0
2021-06-09 10:30:00,49.26,49.35,48.65,48.65,44587.0,45.8505,45.9343,45.2828,45.2828,44587.0
2021-06-09 11:00:00,48.69,48.87,48.62,48.77,76260.0,45.32,45.4875,45.2548,45.3944,76260.0
2021-06-09 11:30:00,48.75,48.79,48.63,48.7,61064.0,45.3758,45.4131,45.2641,45.3293,61064.0
2021-06-09 12:00:00,48.7,48.75,48.58,48.6,40621.0,45.3293,45.3758,45.2176,45.2362,40621.0
2021-06-09 12:30:00,48.62,48.62,48.36,48.47,34722.0,45.2548,45.2548,45.0128,45.1152,34722.0
2021-06-09 13:00:00,48.48,48.57,48.4,48.41,42887.0,45.1245,45.2083,45.0501,45.0594,42887.0
2021-06-09 13:30:00,48.4,48.53,48.36,48.52,28258.0,45.0501,45.1711,45.0128,45.1618,28258.0
2021-06-09 14:00:00,48.52,48.56,48.44,48.53,30525.0,45.1618,45.199,45.0873,45.1711,30525.0
2021-06-09 14:30:00,48.53,48.6,48.49,48.51,46782.0,45.1711,45.2362,45.1338,45.1524,46782.0
2021-06-09 15:00:00,48.49,48.57,48.39,48.41,46364.0,45.1338,45.2083,45.0408,45.0594,46364.0
2021-06-09 15:30:00,48.42,48.47,48.27,48.29,157719.0,45.0687,45.1152,44.9291,44.9477,157719.0
2021-06-10 09:30:00,49.29,49.72,48.65,48.65,102587.0,45.8785,46.2787,45.2828,45.2828,102587.0
2021-06-10 10:00:00,48.68,49.14,48.62,48.64,34866.0,45.3107,45.7388,45.2548,45.2734,34866.0
2021-06-10 10:30:00,48.6,48.6,48.14,48.37,28750.0,45.2362,45.2362,44.8081,45.0221,28750.0
2021-06-10 11:00:00,48.42,48.53,48.23,48.32,26451.0,45.0687,45.1711,44.8918,44.9756,26451.0
2021-06-10 11:30:00,48.32,48.34,48.15,48.3,17147.0,44.9756,44.9942,44.8174,44.957,17147.0
2021-06-10 12:00:00,48.36,48.36,47.96,48.16,23873.0,45.0128,45.0128,44.6405,44.8267,23873.0
2021-06-10 12:30:00,48.2,48.4,48.19,48.37,16159.0,44.8639,45.0501,44.8546,45.0221,16159.0
2021-06-10 13:00:00,48.38,48.5,48.28,48.31,29789.0,45.0314,45.1431,44.9384,44.9663,29789.0
2021-06-10 13:30:00,48.26,48.48,48.25,48.43,29790.0,44.9197,45.1245,44.9104,45.078,29790.0
2021-06-10 14:00:00,48.44,48.61,48.37,48.48,37101.0,45.0873,45.2455,45.0221,45.1245,37101.0
2021-06-10 14:30:00,48.51,48.57,48.31,48.48,40309.0,45.1524,45.2083,44.9663,45.1245,40309.0
2021-06-10 15:00:00,48.48,48.58,48.32,48.44,56705.0,45.1245,45.2176,44.9756,45.0873,56705.0
2021-06-10 15:30:00,48.44,48.53,48.1,48.25,149920.0,45.0873,45.1711,44.7708,44.9104,149920.0
2021-06-11 09:30:00,48.86,49.47,48.73,49.32,90243.0,45.4782,46.046,45.3572,45.9064,90243.0
2021-06-11 10:00:00,49.3,49.38,48.87,48.98,93139.0,45.8878,45.9622,45.4875,45.5899,93139.0
2021-06-11 10:30:00,48.98,49.25,48.97,49.16,71263.0,45.5899,45.8412,45.5806,45.7575,71263.0
2021-06-11 11:00:00,49.13,49.18,48.68,48.81,75803.0,45.7295,45.7761,45.3107,45.4317,75803.0
2021-06-11 11:30:00,48.82,48.94,48.69,48.77,17141.0,45.441,45.5527,45.32,45.3944,17141.0
2021-06-11 12:00:00,48.78,48.84,48.47,48.52,25643.0,45.4038,45.4596,45.1152,45.1618,25643.0
2021-06-11 12:30:00,48.55,48.68,48.54,48.6,24921.0,45.1897,45.3107,45.1804,45.2362,24921.0
2021-06-11 13:00:00,48.62,48.76,48.62,48.68,14235.0,45.2548,45.3851,45.2548,45.3107,14235.0
2021-06-11 13:30:00,48.66,48.76,48.62,48.67,16376.0,45.2921,45.3851,45.2548,45.3014,16376.0
2021-06-11 14:00:00,48.67,48.69,48.55,48.66,15803.0,45.3014,45.32,45.1897,45.2921,15803.0
2021-06-11 14:30:00,48.63,48.65,48.54,48.63,24110.0,45.2641,45.2828,45.1804,45.2641,24110.0
2021-06-11 15:00:00,48.63,48.69,48.54,48.6,28358.0,45.2641,45.32,45.1804,45.2362,28358.0
2021-06-11 15:30:00,48.61,48.84,48.59,48.83,105024.0,45.2455,45.4596,45.2269,45.4503,105024.0
2021-06-14 09:30:00,49.96,50.2,48.91,49.0,166630.0,46.5021,46.7255,45.5248,45.6085,166630.0
2021-06-14 10:00:00,49.0,49.19,48.63,48.73,101203.0,45.6085,45.7854,45.2641,45.3572,101203.0
2021-06-14 10:30:00,48.71,48.99,48.65,48.94,79083.0,45.3386,45.5992,45.2828,45.5527,79083.0
2021-06-14 11:00:00,48.96,49.18,48.42,48.52,205526.0,45.5713,45.7761,45.0687,45.1618,205526.0
2021-06-14 11:30:00,48.49,48.55,48.2,48.29,42865.0,45.1338,45.1897,44.8639,44.9477,42865.0
2021-06-14 12:00:00,48.29,48.42,48.24,48.34,44148.0,44.9477,45.0687,44.9011,44.9942,44148.0
2021-06-14 12:30:00,48.36,48.49,48.26,48.34,66551.0,45.0128,45.1338,44.9197,44.9942,66551.0
2021-06-14 13:00:00,48.31,48.32,48.03,48.2,119001.0,44.9663,44.9756,44.7057,44.8639,119001.0
2021-06-14 13:30:00,48.2,48.25,48.0,48.06,35928.0,44.8639,44.9104,44.6777,44.7336,35928.0
2021-06-14 14:00:00,48.03,48.03,47.87,47.93,38252.0,44.7057,44.7057,44.5567,44.6126,38252.0
2021-06-14 14:30:00,47.93,47.95,47.83,47.92,41842.0,44.6126,44.6312,44.5195,44.6033,41842.0
2021-06-14 15:00:00,47.9,47.99,47.84,47.91,51067.0,44.5847,44.6684,44.5288,44.594,51067.0
2021-06-14 15:30:00,47.91,47.96,47.83,47.92,156946.0,44.594,44.6405,44.5195,44.6033,156946.0
2021-06-15 09:30:00,48.86,49.17,48.52,48.81,211168.0,45.4782,45.7668,45.1618,45.4317,211168.0
2021-06-15 10:00:00,48.69,49.16,48.37,48.37,168737.0,45.32,45.7575,45.0221,45.0221,168737.0
2021-06-15 10:30:00,48.36,48.38,48.08,48.19,93327.0,45.0128,45.0314,44.7522,44.8546,93327.0
2021-06-15 11:00:00,48.21,48.46,48.09,48.34,82526.0,44.8732,45.1059,44.7615,44.9942,82526.0
2021-06-15 11:30:00,48.3,48.3,47.92,47.99,66249.0,44.957,44.957,44.6033,44.6684,66249.0
2021-06-15 12:00:00,48.01,48.37,48.0,48.34,34513.0,44.6871,45.0221,44.6777,44.9942,34513.0
2021-06-15 12:30:00,48.33,48.47,48.27,48.4,26361.0,44.9849,45.1152,44.9291,45.0501,26361.0
2021-06-15 13:00:00,48.41,48.58,48.35,48.46,42300.0,45.0594,45.2176,45.0035,45.1059,42300.0
2021-06-15 13:30:00,48.47,48.9,48.45,48.85,34171.0,45.1152,45.5155,45.0966,45.4689,34171.0
2021-06-15 14:00:00,48.86,48.95,48.77,48.87,17968.0,45.4782,45.562,45.3944,45.4875,17968.0
2021-06-15 14:30:00,48.88,48.93,48.72,48.87,39173.0,45.4968,45.5434,45.3479,45.4875,39173.0
2021-06-15 15:00:00,48.89,48.91,48.67,48.68,64118.0,45.5061,45.5248,45.3014,45.3107,64118.0
2021-06-15 15:30:00,48.67,48.95,48.57,48.77,273545.0,45.3014,45.562,45.2083,45.3944,273545.0
2021-06-16 09:30:00,48.18,48.63,47.37,47.53,123421.0,44.8453,45.2641,44.0913,44.2403,123421.0
2021-06-16 10:00:00,47.58,47.67,46.83,47.01,137419.0,44.2868,44.3706,43.5887,43.7563,137419.0
2021-06-16 10:30:00,46.99,47.51,46.96,47.36,89627.0,43.7377,44.2217,43.7097,44.082,89627.0
2021-06-16 11:00:00,47.36,47.67,47.33,47.64,29537.0,44.082,44.3706,44.0541,44.3427,29537.0
2021-06-16 11:30:00,47.64,47.82,47.62,47.75,30606.0,44.3427,44.5102,44.324,44.445,30606.0
2021-06-16 12:00:00,47.76,47.79,47.25,47.33,38433.0,44.4544,44.4823,43.9797,44.0541,38433.0
2021-06-16 12:30:00,47.29,47.29,47.08,47.26,27567.0,44.0169,44.0169,43.8214,43.989,27567.0
2021-06-16 13:00:00,47.26,47.26,46.95,46.98,30430.0,43.989,43.989,43.7004,43.7283,30430.0
2021-06-16 13:30:00,46.97,47.2,46.94,47.15,24211.0,43.719,43.9331,43.6911,43.8866,24211.0
2021-06-16 14:00:00,47.13,47.7,46.77,47.63,69542.0,43.868,44.3985,43.5329,44.3334,69542.0
2021-06-16 14:30:00,47.63,47.85,47.42,47.58,89956.0,44.3334,44.5381,44.1379,44.2868,89956.0
2021-06-16 15:00:00,47.61,48.0,47.5,47.8,26209.0,44.3147,44.6777,44.2124,44.4916,26209.0
2021-06-16 15:30:00,47.81,47.89,47.63,47.7,107398.0,44.5009,44.5754,44.3334,44.3985,107398.0
2021-06-17 09:30:00,47.15,47.3,46.32,46.37,158203.0,43.8866,44.0262,43.114,43.1606,158203.0
2021-06-17 10:00:00,46.37,46.49,45.38,45.46,247414.0,43.1606,43.2723,42.2391,42.3135,247414.0
2021-06-17 10:30:00,45.4,45.5,44.58,44.8,326010.0,42.2577,42.3508,41.4945,41.6992,326010.0
2021-06-17 11:00:00,44.84,44.98,44.54,44.59,110163.0,41.7365,41.8668,41.4572,41.5038,110163.0
2021-06-17 11:30:00,44.57,44.6,43.92,44.06,127907.0,41.4851,41.5131,40.8801,41.0104,127907.0
2021-06-17 12:00:00,44.05,44.37,43.97,44.06,134492.0,41.0011,41.299,40.9267,41.0104,134492.0
2021-06-17 12:30:00,44.06,44.78,44.0,44.68,89052.0,41.0104,41.6806,40.9546,41.5875,89052.0
2021-06-17 13:00:00,44.68,44.94,44.59,44.78,98544.0,41.5875,41.8295,41.5038,41.6806,98544.0
2021-06-17 13:30:00,44.79,45.08,44.71,45.04,34928.0,41.6899,41.9598,41.6155,41.9226,34928.0
2021-06-17 14:00:00,45.06,45.17,44.82,44.96,68593.0,41.9412,42.0436,41.7178,41.8482,68593.0
2021-06-17 14:30:00,44.94,44.99,44.8,44.86,46560.0,41.8295,41.8761,41.6992,41.7551,46560.0
2021-06-17 15:00:00,44.86,45.05,44.8,45.0,45244.0,41.7551,41.9319,41.6992,41.8854,45244.0
2021-06-17 15:30:00,45.05,45.31,44.91,44.94,197064.0,41.9319,42.1739,41.8016,41.8295,197064.0
2021-06-18 09:30:00,44.03,45.23,43.5,45.19,316231.0,40.9825,42.0995,40.4892,42.0622,316231.0
2021-06-18 10:00:00,45.21,45.5,44.78,44.87,147335.0,42.0809,42.3508,41.6806,41.7644,147335.0
2021-06-18 10:30:00,44.86,45.14,44.76,44.91,50375.0,41.7551,42.0157,41.662,41.8016,50375.0
2021-06-18 11:00:00,44.9,45.36,44.83,44.98,45075.0,41.7923,42.2205,41.7272,41.8668,45075.0
2021-06-18 11:30:00,45.03,45.19,44.95,45.09,50880.0,41.9133,42.0622,41.8388,41.9692,50880.0
2021-06-18 12:00:00,45.07,45.07,44.86,44.98,49298.0,41.9505,41.9505,41.7551,41.8668,49298.0
2021-06-18 12:30:00,45.03,45.03,44.5,44.58,32245.0,41.9133,41.9133,41.42,41.4945,32245.0
2021-06-18 13:00:00,44.57,44.65,44.42,44.52,59353.0,41.4851,41.5596,41.3455,41.4386,59353.0
2021-06-18 13:30:00,44.52,44.72,44.42,44.42,30206.0,41.4386,41.6248,41.3455,41.3455,30206.0
2021-06-18 14:00:00,44.43,44.65,44.37,44.45,34998.0,41.3548,41.5596,41.299,41.3735,34998.0
2021-06-18 14:30:00,44.42,44.48,44.12,44.17,78153.0,41.3455,41.4014,41.0663,41.1128,78153.0
2021-06-18 15:00:00,44.15,44.36,44.11,44.25,47012.0,41.0942,41.2897,41.057,41.1873,47012.0
2021-06-18 15:30:00,44.26,44.48,44.15,44.36,176299.0,41.1966,41.4014,41.0942,41.2897,176299.0
2021-06-21 09:30:00,45.38,46.41,45.35,45.49,149780.0,42.2391,43.1978,42.2112,42.3415,149780.0
2021-06-21 10:00:00,45.44,46.11,45.36,46.07,107050.0,42.2949,42.9186,42.2205,42.8813,107050.0
2021-06-21 10:30:00,46.07,46.15,45.79,45.95,80109.0,42.8813,42.9558,42.6207,42.7696,80109.0
2021-06-21 11:00:00,45.96,45.99,45.22,45.34,58075.0,42.7789,42.8069,42.0902,42.2019,58075.0
2021-06-21 11:30:00,45.27,45.7,45.27,45.67,38129.0,42.1367,42.5369,42.1367,42.509,38129.0
2021-06-21 12:00:00,45.65,45.94,45.65,45.74,48516.0,42.4904,42.7603,42.4904,42.5742,48516.0
2021-06-21 12:30:00,45.75,45.84,45.62,45.65,30719.0,42.5835,42.6672,42.4625,42.4904,30719.0
2021-06-21 13:00:00,45.7,46.06,45.65,45.97,32089.0,42.5369,42.872,42.4904,42.7882,32089.0
2021-06-21 13:30:00,45.95,46.04,45.87,46.04,52767.0,42.7696,42.8534,42.6952,42.8534,52767.0
2021-06-21 14:00:00,46.06,46.09,45.91,45.94,28021.0,42.872,42.8999,42.7324,42.7603,28021.0
2021-06-21 14:30:00,45.92,46.09,45.84,46.08,31639.0,42.7417,42.8999,42.6672,42.8906,31639.0
2021-06-21 15:00:00,46.06,46.16,45.79,45.96,43349.0,42.872,42.9651,42.6207,42.7789,43349.0
2021-06-21 15:30:00,45.93,46.24,45.92,46.19,133858.0,42.751,43.0396,42.7417,42.993,133858.0
2021-06-22 09:30:00,46.39,46.6,45.45,46.16,77536.0,43.1792,43.3746,42.3042,42.9651,77536.0
2021-06-22 10:00:00,46.18,46.23,45.96,46.09,56267.0,42.9837,43.0303,42.7789,42.8999,56267.0
2021-06-22 10:30:00,46.07,46.26,45.89,46.19,37817.0,42.8813,43.0582,42.7138,42.993,37817.0
2021-06-22 11:00:00,46.22,46.49,46.17,46.42,69543.0,43.0209,43.2723,42.9744,43.2071,69543.0
2021-06-22 11:30:00,46.45,46.53,46.2,46.32,72354.0,43.235,43.3095,43.0023,43.114,72354.0
2021-06-22 12:00:00,46.4,46.6,46.39,46.57,31431.0,43.1885,43.3746,43.1792,43.3467,31431.0
2021-06-22 12:30:00,46.56,46.68,46.39,46.51,56361.0,43.3374,43.4491,43.1792,43.2909,56361.0
2021-06-22 13:00:00,46.53,46.63,46.39,46.62,45428.0,43.3095,43.4026,43.1792,43.3933,45428.0
2021-06-22 13:30:00,46.62,46.68,46.38,46.64,82505.0,43.3933,43.4491,43.1699,43.4119,82505.0
2021-06-22 14:00:00,46.63,46.67,46.53,46.61,19220.0,43.4026,43.4398,43.3095,43.384,19220.0
2021-06-22 14:30:00,46.59,46.67,46.44,46.45,18015.0,43.3653,43.4398,43.2257,43.235,18015.0
2021-06-22 15:00:00,46.44,46.75,46.44,46.62,27168.0,43.2257,43.5143,43.2257,43.3933,27168.0
2021-06-22 15:30:00,46.63,46.7,46.21,46.21,123934.0,43.4026,43.4677,43.0116,43.0116,123934.0
2021-06-23 09:30:00,46.9,47.24,46.76,47.04,178845.0,43.6539,43.9703,43.5236,43.7842,178845.0
2021-06-23 10:00:00,47.02,47.22,46.82,47.0,44049.0,43.7656,43.9517,43.5794,43.747,44049.0
2021-06-23 10:30:00,46.99,47.05,46.43,46.9,50185.0,43.7377,43.7935,43.2164,43.6539,50185.0
2021-06-23 11:00:00,46.95,47.03,46.72,46.84,25484.0,43.7004,43.7749,43.4863,43.598,25484.0
2021-06-23 11:30:00,46.83,46.91,46.69,46.85,20967.0,43.5887,43.6632,43.4584,43.6073,20967.0
2021-06-23 12:00:00,46.89,46.89,46.64,46.69,28715.0,43.6446,43.6446,43.4119,43.4584,28715.0
2021-06-23 12:30:00,46.7,46.84,46.64,46.78,33334.0,43.4677,43.598,43.4119,43.5422,33334.0
2021-06-23 13:00:00,46.81,47.09,46.8,47.03,28959.0,43.5701,43.8307,43.5608,43.7749,28959.0
2021-06-23 13:30:00,46.97,47.17,46.97,47.15,36508.0,43.719,43.9052,43.719,43.8866,36508.0
2021-06-23 14:00:00,47.14,47.18,47.01,47.17,31439.0,43.8773,43.9145,43.7563,43.9052,31439.0
2021-06-23 14:30:00,47.16,47.27,47.08,47.18,46160.0,43.8959,43.9983,43.8214,43.9145,46160.0
2021-06-23 15:00:00,47.19,47.28,47.06,47.08,65834.0,43.9238,44.0076,43.8028,43.8214,65834.0
2021-06-23 15:30:00,47.1,47.12,46.62,46.65,125349.0,43.84,43.8587,43.3933,43.4212,125349.0
2021-06-24 09:30:00,47.03,47.32,46.27,46.3,90978.0,43.7749,44.0448,43.0675,43.0954,90978.0
2021-06-24 10:00:00,46.32,46.58,45.96,46.42,64766.0,43.114,43.356,42.7789,43.2071,64766.0
2021-06-24 10:30:00,46.4,46.48,46.21,46.48,45826.0,43.1885,43.2629,43.0116,43.2629,45826.0
2021-06-24 11:00:00,46.48,46.65,46.42,46.62,40165.0,43.2629,43.4212,43.2071,43.3933,40165.0
2021-06-24 11:30:00,46.65,46.73,46.6,46.63,19153.0,43.4212,43.4956,43.3746,43.4026,19153.0
2021-06-24 12:00:00,46.64,46.66,46.34,46.55,26646.0,43.4119,43.4305,43.1326,43.3281,26646.0
2021-06-24 12:30:00,46.53,46.82,46.5,46.79,26386.0,43.3095,43.5794,43.2816,43.5515,26386.0
2021-06-24 13:00:00,46.82,47.09,46.74,46.87,41959.0,43.5794,43.8307,43.505,43.626,41959.0
2021-06-24 13:30:00,46.88,47.21,46.87,47.16,33894.0,43.6353,43.9424,43.626,43.8959,33894.0
2021-06-24 14:00:00,47.1,47.16,47.01,47.05,63952.0,43.84,43.8959,43.7563,43.7935,63952.0
2021-06-24 14:30:00,47.06,47.12,47.0,47.06,26973.0,43.8028,43.8587,43.747,43.8028,26973.0
2021-06-24 15:00:00,47.05,47.2,47.0,47.14,36577.0,43.7935,43.9331,43.747,43.8773,36577.0
2021-06-24 15:30:00,47.15,47.15,46.91,46.99,135927.0,43.8866,43.8866,43.6632,43.7377,135927.0
2021-06-25 09:30:00,47.1,47.47,46.99,47.25,43549.0,43.84,44.1844,43.7377,43.9797,43549.0
2021-06-25 10:00:00,47.25,47.9,47.2,47.64,51279.0,43.9797,44.5847,43.9331,44.3427,51279.0
2021-06-25 10:30:00,47.67,47.74,47.4,47.49,29293.0,44.3706,44.4357,44.1193,44.203,29293.0
2021-06-25 11:00:00,47.53,47.64,47.37,47.47,96034.0,44.2403,44.3427,44.0913,44.1844,96034.0
2021-06-25 11:30:00,47.45,47.5,47.27,47.31,95402.0,44.1658,44.2124,43.9983,44.0355,95402.0
2021-06-25 12:00:00,47.3,47.46,47.21,47.21,157382.0,44.0262,44.1751,43.9424,43.9424,157382.0
2021-06-25 12:30:00,47.22,47.37,47.12,47.18,44281.0,43.9517,44.0913,43.8587,43.9145,44281.0
2021-06-25 13:00:00,47.16,47.16,46.92,46.92,29421.0,43.8959,43.8959,43.6725,43.6725,29421.0
2021-06-25 13:30:00,46.94,47.11,46.87,47.06,22427.0,43.6911,43.8493,43.626,43.8028,22427.0
2021-06-25 14:00:00,47.06,47.06,46.84,46.96,14651.0,43.8028,43.8028,43.598,43.7097,14651.0
2021-06-25 14:30:00,46.95,47.03,46.92,46.98,12891.0,43.7004,43.7749,43.6725,43.7283,12891.0
2021-06-25 15:00:00,46.99,47.09,46.97,47.0,30759.0,43.7377,43.8307,43.719,43.747,30759.0
2021-06-25 15:30:00,47.01,47.01,46.61,46.66,115816.0,43.7563,43.7563,43.384,43.4305,115816.0
2021-06-28 09:30:00,46.52,46.66,45.2,46.23,121957.0,43.3002,43.4305,42.0715,43.0303,121957.0
2021-06-28 10:00:00,46.23,46.44,45.85,46.39,53552.0,43.0303,43.2257,42.6766,43.1792,53552.0
2021-06-28 10:30:00,46.39,46.59,46.22,46.52,88322.0,43.1792,43.3653,43.0209,43.3002,88322.0
2021-06-28 11:00:00,46.5,46.68,46.25,46.27,101883.0,43.2816,43.4491,43.0489,43.0675,101883.0
2021-06-28 11:30:00,46.26,46.28,46.03,46.23,53281.0,43.0582,43.0768,42.8441,43.0303,53281.0
2021-06-28 12:00:00,46.2,46.34,46.01,46.21,51838.0,43.0023,43.1326,42.8255,43.0116,51838.0
2021-06-28 12:30:00,46.21,46.43,46.19,46.41,227098.0,43.0116,43.2164,42.993,43.1978,227098.0
2021-06-28 13:00:00,46.37,46.39,46.18,46.24,48440.0,43.1606,43.1792,42.9837,43.0396,48440.0
2021-06-28 13:30:00,46.21,46.33,46.16,46.31,27946.0,43.0116,43.1233,42.9651,43.1047,27946.0
2021-06-28 14:00:00,46.34,46.57,46.29,46.51,69686.0,43.1326,43.3467,43.0861,43.2909,69686.0
2021-06-28 14:30:00,46.51,46.55,46.25,46.26,33923.0,43.2909,43.3281,43.0489,43.0582,33923.0
2021-06-28 15:00:00,46.3,46.33,46.15,46.25,41806.0,43.0954,43.1233,42.9558,43.0489,41806.0
2021-06-28 15:30:00,46.27,46.61,46.27,46.49,133592.0,43.0675,43.384,43.0675,43.2723,133592.0
2021-06-29 09:30:00,47.09,47.42,46.48,46.56,117515.0,43.8307,44.1379,43.2629,43.3374,117515.0
2021-06-29 10:00:00,46.53,46.75,46.3,46.75,57233.0,43.3095,43.5143,43.0954,43.5143,57233.0
2021-06-29 10:30:00,46.8,46.81,46.3,46.41,54016.0,43.5608,43.5701,43.0954,43.1978,54016.0
2021-06-29 11:00:00,46.46,46.8,46.43,46.64,44103.0,43.2443,43.5608,43.2164,43.4119,44103.0
2021-06-29 11:30:00,46.6,46.6,46.34,46.39,41689.0,43.3746,43.3746,43.1326,43.1792,41689.0
2021-06-29 12:00:00,46.43,46.47,46.18,46.18,26810.0,43.2164,43.2536,42.9837,42.9837,26810.0
2021-06-29 12:30:00,46.17,46.2,46.0,46.08,20614.0,42.9744,43.0023,42.8162,42.8906,20614.0
2021-06-29 13:00:00,46.08,46.08,45.89,45.91,27892.0,42.8906,42.8906,42.7138,42.7324,27892.0
2021-06-29 13:30:00,45.89,46.14,45.81,46.12,38210.0,42.7138,42.9465,42.6393,42.9279,38210.0
2021-06-29 14:00:00,46.12,46.22,46.06,46.15,21531.0,42.9279,43.0209,42.872,42.9558,21531.0
2021-06-29 14:30:00,46.1,46.17,45.86,45.98,36599.0,42.9093,42.9744,42.6859,42.7976,36599.0
2021-06-29 15:00:00,45.94,46.15,45.94,46.01,27442.0,42.7603,42.9558,42.7603,42.8255,27442.0
2021-06-29 15:30:00,46.0,46.19,45.95,46.17,94491.0,42.8162,42.993,42.7696,42.9744,94491.0
2021-06-30 09:30:00,45.88,46.41,45.8,46.22,58754.0,42.7045,43.1978,42.63,43.0209,58754.0
2021-06-30 10:00:00,46.22,46.47,46.07,46.21,83773.0,43.0209,43.2536,42.8813,43.0116,83773.0
2021-06-30 10:30:00,46.2,46.38,45.94,46.0,67374.0,43.0023,43.1699,42.7603,42.8162,67374.0
2021-06-30 11:00:00,45.99,46.04,45.85,45.92,27906.0,42.8069,42.8534,42.6766,42.7417,27906.0
2021-06-30 11:30:00,45.93,46.05,45.85,46.05,51794.0,42.751,42.8627,42.6766,42.8627,51794.0
2021-06-30 12:00:00,46.04,46.37,46.03,46.37,36777.0,42.8534,43.1606,42.8441,43.1606,36777.0
2021-06-30 12:30:00,46.36,46.46,46.23,46.27,50155.0,43.1513,43.2443,43.0303,43.0675,50155.0
2021-06-30 13:00:00,46.25,46.31,46.19,46.21,22597.0,43.0489,43.1047,42.993,43.0116,22597.0
2021-06-30 13:30:00,46.19,46.35,46.1,46.29,32782.0,42.993,43.1419,42.9093,43.0861,32782.0
2021-06-30 14:00:00,46.29,46.36,46.23,46.31,32282.0,43.0861,43.1513,43.0303,43.1047,32282.0
2021-06-30 14:30:00,46.3,46.39,46.2,46.37,35964.0,43.0954,43.1792,43.0023,43.1606,35964.0
2021-06-30 15:00:00,46.36,46.41,46.27,46.31,45158.0,43.1513,43.1978,43.0675,43.1047,45158.0
2021-06-30 15:30:00,46.28,46.37,46.23,46.24,163673.0,43.0768,43.1606,43.0303,43.0396,163673.0
2021-07-01 09:30:00,47.0,47.2,46.17,46.33,90438.0,43.747,43.9331,42.9744,43.1233,90438.0
2021-07-01 10:00:00,46.31,46.87,46.19,46.48,169478.0,43.1047,43.626,42.993,43.2629,169478.0
2021-07-01 10:30:00,46.56,47.02,46.49,46.57,121353.0,43.3374,43.7656,43.2723,43.3467,121353.0
2021-07-01 11:00:00,46.55,46.93,46.52,46.76,185386.0,43.3281,43.6818,43.3002,43.5236,185386.0
2021-07-01 11:30:00,46.75,46.95,46.7,46.7,256040.0,43.5143,43.7004,43.4677,43.4677,256040.0
2021-07-01 12:00:00,46.73,46.85,46.7,46.79,153935.0,43.4956,43.6073,43.4677,43.5515,153935.0
2021-07-01 12:30:00,46.8,46.88,46.71,46.74,303429.0,43.5608,43.6353,43.477,43.505,303429.0
2021-07-01 13:00:00,46.74,46.85,46.58,46.69,127906.0,43.505,43.6073,43.356,43.4584,127906.0
2021-07-01 13:30:00,46.69,46.7,46.31,46.44,67084.0,43.4584,43.4677,43.1047,43.2257,67084.0
2021-07-01 14:00:00,46.44,46.71,46.41,46.69,39235.0,43.2257,43.477,43.1978,43.4584,39235.0
2021-07-01 14:30:00,46.68,46.8,46.64,46.71,58824.0,43.4491,43.5608,43.4119,43.477,58824.0
2021-07-01 15:00:00,46.71,46.74,46.53,46.56,225610.0,43.477,43.505,43.3095,43.3374,225610.0
2021-07-01 15:30:00,46.55,46.72,46.46,46.5,304835.0,43.3281,43.4863,43.2443,43.2816,304835.0
2021-07-02 09:30:00,46.53,46.99,45.63,45.63,117289.0,43.3095,43.7377,42.4718,42.4718,117289.0
2021-07-02 10:00:00,45.6,46.05,45.57,46.05,40766.0,42.4439,42.8627,42.4159,42.8627,40766.0
2021-07-02 10:30:00,46.08,46.22,45.91,46.22,80000.0,42.8906,43.0209,42.7324,43.0209,80000.0
2021-07-02 11:00:00,46.18,46.2,46.02,46.11,66032.0,42.9837,43.0023,42.8348,42.9186,66032.0
2021-07-02 11:30:00,46.08,46.12,45.77,45.88,79238.0,42.8906,42.9279,42.6021,42.7045,79238.0
2021-07-02 12:00:00,45.87,45.88,45.6,45.67,35126.0,42.6952,42.7045,42.4439,42.509,35126.0
2021-07-02 12:30:00,45.66,45.81,45.59,45.76,28398.0,42.4997,42.6393,42.4345,42.5928,28398.0
2021-07-02 13:00:00,45.74,45.85,45.74,45.79,28192.0,42.5742,42.6766,42.5742,42.6207,28192.0
2021-07-02 13:30:00,45.8,45.8,45.61,45.66,31979.0,42.63,42.63,42.4532,42.4997,31979.0
2021-07-02 14:00:00,45.67,45.77,45.64,45.77,40085.0,42.509,42.6021,42.4811,42.6021,40085.0
2021-07-02 14:30:00,45.76,45.84,45.69,45.71,34358.0,42.5928,42.6672,42.5276,42.5462,34358.0
2021-07-02 15:00:00,45.74,45.9,45.7,45.9,37481.0,42.5742,42.7231,42.5369,42.7231,37481.0
2021-07-02 15:30:00,45.88,46.03,45.85,46.0,128768.0,42.7045,42.8441,42.6766,42.8162,128768.0
2021-07-06 09:30:00,45.82,46.19,45.2,45.35,103132.0,42.6486,42.993,42.0715,42.2112,103132.0
2021-07-06 10:00:00,45.36,45.36,44.12,44.3,130492.0,42.2205,42.2205,41.0663,41.2338,130492.0
2021-07-06 10:30:00,44.26,44.46,44.06,44.14,68847.0,41.1966,41.3828,41.0104,41.0849,68847.0
2021-07-06 11:00:00,44.12,44.29,43.95,44.27,51697.0,41.0663,41.2245,40.9081,41.2059,51697.0
2021-07-06 11:30:00,44.27,44.48,44.21,44.24,54748.0,41.2059,41.4014,41.1501,41.178,54748.0
2021-07-06 12:00:00,44.22,44.5,44.14,44.31,46748.0,41.1594,41.42,41.0849,41.2431,46748.0
2021-07-06 12:30:00,44.29,44.33,44.12,44.24,65344.0,41.2245,41.2618,41.0663,41.178,65344.0
2021-07-06 13:00:00,44.24,44.34,44.14,44.3,29152.0,41.178,41.2711,41.0849,41.2338,29152.0
2021-07-06 13:30:00,44.29,44.43,44.25,44.3,76746.0,41.2245,41.3548,41.1873,41.2338,76746.0
2021-07-06 14:00:00,44.32,44.39,44.14,44.19,71990.0,41.2525,41.3176,41.0849,41.1314,71990.0
2021-07-06 14:30:00,44.18,44.23,44.07,44.14,35556.0,41.1221,41.1687,41.0198,41.0849,35556.0
2021-07-06 15:00:00,44.14,44.18,44.03,44.06,49470.0,41.0849,41.1221,40.9825,41.0104,49470.0
2021-07-06 15:30:00,44.06,44.19,43.73,43.78,403801.0,41.0104,41.1314,40.7033,40.7498,403801.0
2021-07-07 09:30:00,43.52,44.61,43.1,43.94,94203.0,40.5078,41.5224,40.1169,40.8988,94203.0
2021-07-07 10:00:00,43.8,43.83,43.16,43.17,52264.0,40.7684,40.7964,40.1727,40.182,52264.0
2021-07-07 10:30:00,43.19,43.6,42.9,43.36,115077.0,40.2007,40.5823,39.9307,40.3589,115077.0
2021-07-07 11:00:00,43.31,44.12,43.31,44.12,57688.0,40.3124,41.0663,40.3124,41.0663,57688.0
2021-07-07 11:30:00,44.13,44.47,44.13,44.42,79611.0,41.0756,41.3921,41.0756,41.3455,79611.0
2021-07-07 12:00:00,44.42,44.7,44.28,44.56,35608.0,41.3455,41.6061,41.2152,41.4758,35608.0
2021-07-07 12:30:00,44.6,44.77,44.49,44.57,32828.0,41.5131,41.6713,41.4107,41.4851,32828.0
2021-07-07 13:00:00,44.54,44.71,44.49,44.53,51694.0,41.4572,41.6155,41.4107,41.4479,51694.0
2021-07-07 13:30:00,44.51,44.73,44.5,44.57,31839.0,41.4293,41.6341,41.42,41.4851,31839.0
2021-07-07 14:00:00,44.57,44.8,44.39,44.42,51091.0,41.4851,41.6992,41.3176,41.3455,51091.0
2021-07-07 14:30:00,44.4,44.42,44.28,44.4,72365.0,41.3269,41.3455,41.2152,41.3269,72365.0
2021-07-07 15:00:00,44.39,44.6,44.32,44.57,101699.0,41.3176,41.5131,41.2525,41.4851,101699.0
2021-07-07 15:30:00,44.56,44.56,44.35,44.41,160155.0,41.4758,41.4758,41.2804,41.3362,160155.0
2021-07-08 09:30:00,42.5,43.28,42.33,42.68,143664.0,39.5584,40.2844,39.4002,39.726,143664.0
2021-07-08 10:00:00,42.73,42.88,42.4,42.88,128997.0,39.7725,39.9121,39.4653,39.9121,128997.0
2021-07-08 10:30:00,42.9,42.97,42.69,42.84,69706.0,39.9307,39.9959,39.7353,39.8749,69706.0
2021-07-08 11:00:00,42.91,43.42,42.91,43.29,121538.0,39.94,40.4147,39.94,40.2937,121538.0
2021-07-08 11:30:00,43.29,43.65,43.24,43.56,357065.0,40.2937,40.6288,40.2472,40.5451,357065.0
2021-07-08 12:00:00,43.58,43.86,43.5,43.8,187504.0,40.5637,40.8243,40.4892,40.7684,187504.0
2021-07-08 12:30:00,43.79,43.85,43.7,43.73,75742.0,40.7591,40.815,40.6754,40.7033,75742.0
2021-07-08 13:00:00,43.72,43.73,43.42,43.59,42263.0,40.694,40.7033,40.4147,40.573,42263.0
2021-07-08 13:30:00,43.6,43.63,43.19,43.23,34792.0,40.5823,40.6102,40.2007,40.2379,34792.0
2021-07-08 14:00:00,43.21,43.23,42.84,42.87,31626.0,40.2193,40.2379,39.8749,39.9028,31626.0
2021-07-08 14:30:00,42.87,42.94,42.73,42.88,49654.0,39.9028,39.968,39.7725,39.9121,49654.0
2021-07-08 15:00:00,42.88,42.99,42.77,42.9,74545.0,39.9121,40.0145,39.8097,39.9307,74545.0
2021-07-08 15:30:00,42.91,43.09,42.82,43.08,311976.0,39.94,40.1076,39.8563,40.0983,311976.0
2021-07-09 09:30:00,44.26,44.59,43.95,44.48,103300.0,41.1966,41.5038,40.9081,41.4014,103300.0
2021-07-09 10:00:00,44.52,44.85,44.44,44.85,132140.0,41.4386,41.7458,41.3641,41.7458,132140.0
2021-07-09 10:30:00,44.89,44.99,44.32,44.33,39804.0,41.783,41.8761,41.2525,41.2618,39804.0
2021-07-09 11:00:00,44.38,44.49,44.26,44.45,30943.0,41.3083,41.4107,41.1966,41.3735,30943.0
2021-07-09 11:30:00,44.45,44.64,44.41,44.42,57065.0,41.3735,41.5503,41.3362,41.3455,57065.0
2021-07-09 12:00:00,44.42,44.65,44.29,44.65,205914.0,41.3455,41.5596,41.2245,41.5596,205914.0
2021-07-09 12:30:00,44.66,44.84,44.56,44.71,28422.0,41.5689,41.7365,41.4758,41.6155,28422.0
2021-07-09 13:00:00,44.74,44.83,44.57,44.57,20004.0,41.6434,41.7272,41.4851,41.4851,20004.0
2021-07-09 13:30:00,44.57,44.62,44.47,44.49,18928.0,41.4851,41.5317,41.3921,41.4107,18928.0
2021-07-09 14:00:00,44.48,44.7,44.48,44.7,17111.0,41.4014,41.6061,41.4014,41.6061,17111.0
2021-07-09 14:30:00,44.66,44.67,44.54,44.59,18047.0,41.5689,41.5782,41.4572,41.5038,18047.0
2021-07-09 15:00:00,44.57,44.65,44.48,44.63,41778.0,41.4851,41.5596,41.4014,41.541,41778.0
2021-07-09 15:30:00,44.63,44.73,44.54,44.62,104322.0,41.541,41.6341,41.4572,41.5317,104322.0
2021-07-12 09:30:00,43.99,44.42,43.33,44.34,42735.0,40.9453,41.3455,40.331,41.2711,42735.0
2021-07-12 10:00:00,44.34,44.77,44.34,44.67,21443.0,41.2711,41.6713,41.2711,41.5782,21443.0
2021-07-12 10:30:00,44.78,44.85,44.25,44.64,26095.0,41.6806,41.7458,41.1873,41.5503,26095.0
2021-07-12 11:00:00,44.64,44.83,44.45,44.79,26546.0,41.5503,41.7272,41.3735,41.6899,26546.0
2021-07-12 11:30:00,44.78,44.99,44.74,44.96,8962.0,41.6806,41.8761,41.6434,41.8482,8962.0
2021-07-12 12:00:00,44.97,44.98,44.64,44.66,12346.0,41.8575,41.8668,41.5503,41.5689,12346.0
2021-07-12 12:30:00,44.65,44.78,44.62,44.72,16442.0,41.5596,41.6806,41.5317,41.6248,16442.0
2021-07-12 13:00:00,44.74,44.88,44.64,44.84,21436.0,41.6434,41.7737,41.5503,41.7365,21436.0
2021-07-12 13:30:00,44.83,44.92,44.81,44.82,9306.0,41.7272,41.8109,41.7085,41.7178,9306.0
2021-07-12 14:00:00,44.82,44.95,44.77,44.94,9734.0,41.7178,41.8388,41.6713,41.8295,9734.0
2021-07-12 14:30:00,44.93,45.02,44.87,45.02,33280.0,41.8202,41.904,41.7644,41.904,33280.0
2021-07-12 15:00:00,45.02,45.12,44.95,45.12,34622.0,41.904,41.9971,41.8388,41.9971,34622.0
2021-07-12 15:30:00,45.12,45.25,44.91,45.0,163008.0,41.9971,42.1181,41.8016,41.8854,163008.0
2021-07-13 09:30:00,45.16,45.16,44.19,44.26,37044.0,42.0343,42.0343,41.1314,41.1966,37044.0
2021-07-13 10:00:00,44.27,44.32,43.82,43.82,33471.0,41.2059,41.2525,40.7871,40.7871,33471.0
2021-07-13 10:30:00,43.84,43.9,43.26,43.32,95659.0,40.8057,40.8615,40.2658,40.3217,95659.0
2021-07-13 11:00:00,43.34,43.42,43.25,43.32,42169.0,40.3403,40.4147,40.2565,40.3217,42169.0
2021-07-13 11:30:00,43.29,43.78,43.23,43.76,61709.0,40.2937,40.7498,40.2379,40.7312,61709.0
2021-07-13 12:00:00,43.77,43.94,43.75,43.8,30638.0,40.7405,40.8988,40.7219,40.7684,30638.0
2021-07-13 12:30:00,43.77,43.8,43.6,43.63,25973.0,40.7405,40.7684,40.5823,40.6102,25973.0
2021-07-13 13:00:00,43.63,43.93,43.62,43.89,21013.0,40.6102,40.8894,40.6009,40.8522,21013.0
2021-07-13 13:30:00,43.88,44.0,43.78,43.96,31597.0,40.8429,40.9546,40.7498,40.9174,31597.0
2021-07-13 14:00:00,43.95,44.11,43.85,44.06,25873.0,40.9081,41.057,40.815,41.0104,25873.0
2021-07-13 14:30:00,44.04,44.05,43.85,43.88,28154.0,40.9918,41.0011,40.815,40.8429,28154.0
2021-07-13 15:00:00,43.89,44.03,43.77,43.79,38576.0,40.8522,40.9825,40.7405,40.7591,38576.0
2021-07-13 15:30:00,43.79,43.99,43.75,43.89,110981.0,40.7591,40.9453,40.7219,40.8522,110981.0
2021-07-14 09:30:00,44.55,45.34,44.13,44.54,77989.0,41.4665,42.2019,41.0756,41.4572,77989.0
2021-07-14 10:00:00,44.49,44.59,44.14,44.19,24910.0,41.4107,41.5038,41.0849,41.1314,24910.0
2021-07-14 10:30:00,44.15,44.22,43.96,44.05,22305.0,41.0942,41.1594,40.9174,41.0011,22305.0
2021-07-14 11:00:00,44.0,44.07,43.73,43.84,25479.0,40.9546,41.0198,40.7033,40.8057,25479.0
2021-07-14 11:30:00,43.86,44.02,43.65,43.74,19830.0,40.8243,40.9732,40.6288,40.7126,19830.0
2021-07-14 12:00:00,43.75,43.89,43.65,43.87,32797.0,40.7219,40.8522,40.6288,40.8336,32797.0
2021-07-14 12:30:00,43.85,44.06,43.78,44.06,18618.0,40.815,41.0104,40.7498,41.0104,18618.0
2021-07-14 13:00:00,44.0,44.04,43.73,43.79,13053.0,40.9546,40.9918,40.7033,40.7591,13053.0
2021-07-14 13:30:00,43.81,43.9,43.74,43.9,15500.0,40.7777,40.8615,40.7126,40.8615,15500.0
2021-07-14 14:00:00,43.91,43.95,43.82,43.85,12478.0,40.8708,40.9081,40.7871,40.815,12478.0
2021-07-14 14:30:00,43.87,43.88,43.63,43.68,20768.0,40.8336,40.8429,40.6102,40.6567,20768.0
2021-07-14 15:00:00,43.69,43.74,43.55,43.58,33748.0,40.6661,40.7126,40.5357,40.5637,33748.0
2021-07-14 15:30:00,43.56,43.56,43.35,43.4,122482.0,40.5451,40.5451,40.3496,40.3961,122482.0
2021-07-15 09:30:00,42.77,43.52,42.75,43.26,56196.0,39.8097,40.5078,39.7911,40.2658,56196.0
2021-07-15 10:00:00,43.33,43.54,43.08,43.37,44319.0,40.331,40.5264,40.0983,40.3682,44319.0
2021-07-15 10:30:00,43.34,43.7,43.21,43.7,39388.0,40.3403,40.6754,40.2193,40.6754,39388.0
2021-07-15 11:00:00,43.69,43.71,43.39,43.52,37206.0,40.6661,40.6847,40.3868,40.5078,37206.0
2021-07-15 11:30:00,43.49,43.81,43.46,43.7,18115.0,40.4799,40.7777,40.452,40.6754,18115.0
2021-07-15 12:00:00,43.72,43.77,43.5,43.54,9903.0,40.694,40.7405,40.4892,40.5264,9903.0
2021-07-15 12:30:00,43.46,43.53,43.28,43.28,23352.0,40.452,40.5171,40.2844,40.2844,23352.0
2021-07-15 13:00:00,43.27,43.32,43.1,43.12,13872.0,40.2751,40.3217,40.1169,40.1355,13872.0
2021-07-15 13:30:00,43.09,43.14,42.75,42.75,28445.0,40.1076,40.1541,39.7911,39.7911,28445.0
2021-07-15 14:00:00,42.76,42.89,42.61,42.89,39200.0,39.8004,39.9214,39.6608,39.9214,39200.0
2021-07-15 14:30:00,42.89,42.97,42.82,42.92,29789.0,39.9214,39.9959,39.8563,39.9493,29789.0
2021-07-15 15:00:00,42.93,42.93,42.79,42.82,49458.0,39.9587,39.9587,39.8283,39.8563,49458.0
2021-07-15 15:30:00,42.8,43.04,42.79,42.91,111594.0,39.8377,40.061,39.8283,39.94,111594.0
2021-07-16 09:30:00,44.13,44.13,42.93,43.01,76458.0,41.0756,41.0756,39.9587,40.0331,76458.0
2021-07-16 10:00:00,43.01,43.03,42.15,42.29,72634.0,40.0331,40.0517,39.2326,39.363,72634.0
2021-07-16 10:30:00,42.26,42.82,42.25,42.81,58061.0,39.335,39.8563,39.3257,39.847,58061.0
2021-07-16 11:00:00,42.81,43.05,42.76,43.04,121706.0,39.847,40.0704,39.8004,40.061,121706.0
2021-07-16 11:30:00,43.08,43.34,43.04,43.12,40303.0,40.0983,40.3403,40.061,40.1355,40303.0
2021-07-16 12:00:00,43.11,43.12,42.65,42.83,80363.0,40.1262,40.1355,39.698,39.8656,80363.0
2021-07-16 12:30:00,42.82,42.82,42.63,42.75,31856.0,39.8563,39.8563,39.6794,39.7911,31856.0
2021-07-16 13:00:00,42.73,42.84,42.62,42.62,36011.0,39.7725,39.8749,39.6701,39.6701,36011.0
2021-07-16 13:30:00,42.62,42.66,42.43,42.55,59964.0,39.6701,39.7073,39.4933,39.605,59964.0
2021-07-16 14:00:00,42.55,42.62,42.31,42.31,47009.0,39.605,39.6701,39.3816,39.3816,47009.0
2021-07-16 14:30:00,42.3,42.46,42.3,42.43,150392.0,39.3723,39.5212,39.3723,39.4933,150392.0
2021-07-16 15:00:00,42.42,42.59,42.3,42.44,64203.0,39.484,39.6422,39.3723,39.5026,64203.0
2021-07-16 15:30:00,42.44,42.44,42.23,42.31,239106.0,39.5026,39.5026,39.3071,39.3816,239106.0
2021-07-19 09:30:00,40.85,41.2,39.9,40.54,214791.0,38.0226,38.3484,37.1384,37.7341,214791.0
2021-07-19 10:00:00,40.51,40.96,40.2,40.83,112317.0,37.7062,38.125,37.4176,38.004,112317.0
2021-07-19 10:30:00,40.82,41.3,40.65,40.7,73515.0,37.9947,38.4415,37.8365,37.883,73515.0
2021-07-19 11:00:00,40.7,40.98,40.48,40.78,55660.0,37.883,38.1436,37.6782,37.9575,55660.0
2021-07-19 11:30:00,40.74,41.26,40.74,41.21,102694.0,37.9202,38.4042,37.9202,38.3577,102694.0
2021-07-19 12:00:00,41.18,41.2,40.76,40.84,56293.0,38.3298,38.3484,37.9389,38.0133,56293.0
2021-07-19 12:30:00,40.78,40.91,40.66,40.87,34330.0,37.9575,38.0785,37.8458,38.0412,34330.0
2021-07-19 13:00:00,40.86,41.07,40.65,40.75,49637.0,38.0319,38.2274,37.8365,37.9295,49637.0
2021-07-19 13:30:00,40.73,40.83,40.45,40.51,34580.0,37.9109,38.004,37.6503,37.7062,34580.0
2021-07-19 14:00:00,40.55,40.78,40.5,40.67,57798.0,37.7434,37.9575,37.6968,37.8551,57798.0
2021-07-19 14:30:00,40.65,40.75,40.52,40.59,43796.0,37.8365,37.9295,37.7155,37.7806,43796.0
2021-07-19 15:00:00,40.59,40.71,40.48,40.63,89967.0,37.7806,37.8923,37.6782,37.8178,89967.0
2021-07-19 15:30:00,40.63,40.91,40.6,40.9,273431.0,37.8178,38.0785,37.7899,38.0692,273431.0
2021-07-20 09:30:00,41.17,41.79,41.05,41.79,107442.0,38.3205,38.8976,38.2088,38.8976,107442.0
2021-07-20 10:00:00,41.73,42.56,41.73,42.48,68437.0,38.8417,39.6143,38.8417,39.5398,68437.0
2021-07-20 10:30:00,42.49,42.51,41.94,42.51,97494.0,39.5491,39.5677,39.0372,39.5677,97494.0
2021-07-20 11:00:00,42.5,42.56,42.26,42.32,119044.0,39.5584,39.6143,39.335,39.3909,119044.0
2021-07-20 11:30:00,42.29,42.56,42.27,42.39,62833.0,39.363,39.6143,39.3443,39.456,62833.0
2021-07-20 12:00:00,42.38,42.72,42.09,42.6,75244.0,39.4467,39.7632,39.1768,39.6515,75244.0
2021-07-20 12:30:00,42.59,42.62,42.37,42.43,39061.0,39.6422,39.6701,39.4374,39.4933,39061.0
2021-07-20 13:00:00,42.45,42.48,42.27,42.46,75929.0,39.5119,39.5398,39.3443,39.5212,75929.0
2021-07-20 13:30:00,42.46,42.75,42.39,42.69,68819.0,39.5212,39.7911,39.456,39.7353,68819.0
2021-07-20 14:00:00,42.71,42.89,42.63,42.67,52238.0,39.7539,39.9214,39.6794,39.7167,52238.0
2021-07-20 14:30:00,42.68,42.87,42.68,42.76,41972.0,39.726,39.9028,39.726,39.8004,41972.0
2021-07-20 15:00:00,42.74,42.98,42.7,42.95,58327.0,39.7818,40.0052,39.7446,39.9773,58327.0
2021-07-20 15:30:00,42.95,43.19,42.84,42.93,210398.0,39.9773,40.2007,39.8749,39.9587,210398.0
2021-07-21 09:30:00,43.77,44.36,43.37,44.33,79427.0,40.7405,41.2897,40.3682,41.2618,79427.0
2021-07-21 10:00:00,44.37,44.49,43.7,43.7,95197.0,41.299,41.4107,40.6754,40.6754,95197.0
2021-07-21 10:30:00,43.7,43.94,43.48,43.83,44185.0,40.6754,40.8988,40.4706,40.7964,44185.0
2021-07-21 11:00:00,43.86,44.12,43.84,43.91,39562.0,40.8243,41.0663,40.8057,40.8708,39562.0
2021-07-21 11:30:00,43.92,44.24,43.92,44.05,42537.0,40.8801,41.178,40.8801,41.0011,42537.0
2021-07-21 12:00:00,44.09,44.21,44.02,44.08,22410.0,41.0384,41.1501,40.9732,41.0291,22410.0
2021-07-21 12:30:00,44.08,44.22,44.0,44.15,24139.0,41.0291,41.1594,40.9546,41.0942,24139.0
2021-07-21 13:00:00,44.14,44.38,44.14,44.38,22418.0,41.0849,41.3083,41.0849,41.3083,22418.0
2021-07-21 13:30:00,44.4,44.47,44.21,44.22,24557.0,41.3269,41.3921,41.1501,41.1594,24557.0
2021-07-21 14:00:00,44.23,44.28,44.07,44.23,25861.0,41.1687,41.2152,41.0198,41.1687,25861.0
2021-07-21 14:30:00,44.23,44.27,44.0,44.18,47462.0,41.1687,41.2059,40.9546,41.1221,47462.0
2021-07-21 15:00:00,44.21,44.27,44.13,44.19,39808.0,41.1501,41.2059,41.0756,41.1314,39808.0
2021-07-21 15:30:00,44.2,44.45,44.15,44.32,180165.0,41.1408,41.3735,41.0942,41.2525,180165.0
2021-07-22 09:30:00,44.31,44.5,43.38,43.86,69008.0,41.2431,41.42,40.3775,40.8243,69008.0
2021-07-22 10:00:00,43.86,44.01,43.42,43.52,22944.0,40.8243,40.9639,40.4147,40.5078,22944.0
2021-07-22 10:30:00,43.53,43.67,43.29,43.31,58517.0,40.5171,40.6474,40.2937,40.3124,58517.0
2021-07-22 11:00:00,43.28,43.36,43.05,43.21,35285.0,40.2844,40.3589,40.0704,40.2193,35285.0
2021-07-22 11:30:00,43.23,43.59,43.22,43.49,29867.0,40.2379,40.573,40.2286,40.4799,29867.0
2021-07-22 12:00:00,43.51,43.66,43.44,43.66,14779.0,40.4985,40.6381,40.4334,40.6381,14779.0
2021-07-22 12:30:00,43.68,43.86,43.67,43.85,21399.0,40.6567,40.8243,40.6474,40.815,21399.0
2021-07-22 13:00:00,43.9,43.96,43.78,43.81,21836.0,40.8615,40.9174,40.7498,40.7777,21836.0
2021-07-22 13:30:00,43.78,43.93,43.74,43.92,27995.0,40.7498,40.8894,40.7126,40.8801,27995.0
2021-07-22 14:00:00,43.96,44.11,43.92,44.05,20783.0,40.9174,41.057,40.8801,41.0011,20783.0
2021-07-22 14:30:00,44.06,44.1,43.94,44.08,13691.0,41.0104,41.0477,40.8988,41.0291,13691.0
2021-07-22 15:00:00,44.09,44.09,43.75,43.76,16953.0,41.0384,41.0384,40.7219,40.7312,16953.0
2021-07-22 15:30:00,43.76,43.84,43.65,43.72,98780.0,40.7312,40.8057,40.6288,40.694,98780.0
2021-07-23 09:30:00,44.15,44.37,43.23,43.3,38407.0,41.0942,41.299,40.2379,40.303,38407.0
2021-07-23 10:00:00,43.27,43.57,43.17,43.43,35202.0,40.2751,40.5544,40.182,40.4241,35202.0
2021-07-23 10:30:00,43.39,43.52,43.23,43.48,49045.0,40.3868,40.5078,40.2379,40.4706,49045.0
2021-07-23 11:00:00,43.52,43.56,43.18,43.28,38133.0,40.5078,40.5451,40.1914,40.2844,38133.0
2021-07-23 11:30:00,43.34,43.46,43.18,43.29,36272.0,40.3403,40.452,40.1914,40.2937,36272.0
2021-07-23 12:00:00,43.27,43.62,43.27,43.53,57136.0,40.2751,40.6009,40.2751,40.5171,57136.0
2021-07-23 12:30:00,43.53,43.55,43.39,43.5,12943.0,40.5171,40.5357,40.3868,40.4892,12943.0
2021-07-23 13:00:00,43.47,43.56,43.42,43.44,22988.0,40.4613,40.5451,40.4147,40.4334,22988.0
2021-07-23 13:30:00,43.44,43.61,43.43,43.53,20573.0,40.4334,40.5916,40.4241,40.5171,20573.0
2021-07-23 14:00:00,43.52,43.53,43.4,43.44,21967.0,40.5078,40.5171,40.3961,40.4334,21967.0
2021-07-23 14:30:00,43.46,43.58,43.45,43.58,32585.0,40.452,40.5637,40.4427,40.5637,32585.0
2021-07-23 15:00:00,43.56,43.56,43.22,43.48,70010.0,40.5451,40.5451,40.2286,40.4706,70010.0
2021-07-23 15:30:00,43.48,43.59,43.37,43.42,172645.0,40.4706,40.573,40.3682,40.4147,172645.0
2021-07-26 09:30:00,43.66,44.2,43.28,43.8,54308.0,40.6381,41.1408,40.2844,40.7684,54308.0
2021-07-26 10:00:00,43.84,44.27,43.78,44.24,60871.0,40.8057,41.2059,40.7498,41.178,60871.0
2021-07-26 10:30:00,44.23,44.24,43.78,43.97,28868.0,41.1687,41.178,40.7498,40.9267,28868.0
2021-07-26 11:00:00,43.97,44.08,43.79,44.08,28328.0,40.9267,41.0291,40.7591,41.0291,28328.0
2021-07-26 11:30:00,44.05,44.11,43.98,44.02,21622.0,41.0011,41.057,40.936,40.9732,21622.0
2021-07-26 12:00:00,43.99,44.1,43.83,44.08,22136.0,40.9453,41.0477,40.7964,41.0291,22136.0
2021-07-26 12:30:00,44.05,44.15,43.98,44.01,20446.0,41.0011,41.0942,40.936,40.9639,20446.0
2021-07-26 13:00:00,44.02,44.03,43.93,44.02,14172.0,40.9732,40.9825,40.8894,40.9732,14172.0
2021-07-26 13:30:00,44.05,44.11,43.97,44.11,16736.0,41.0011,41.057,40.9267,41.057,16736.0
2021-07-26 14:00:00,44.11,44.15,43.99,44.14,17801.0,41.057,41.0942,40.9453,41.0849,17801.0
2021-07-26 14:30:00,44.15,44.21,44.08,44.09,21692.0,41.0942,41.1501,41.0291,41.0384,21692.0
2021-07-26 15:00:00,44.09,44.22,44.06,44.17,40225.0,41.0384,41.1594,41.0104,41.1128,40225.0
2021-07-26 15:30:00,44.18,44.27,44.12,44.26,112139.0,41.1221,41.2059,41.0663,41.1966,112139.0
2021-07-27 09:30:00,43.77,44.24,43.1,43.56,79544.0,40.7405,41.178,40.1169,40.5451,79544.0
2021-07-27 10:00:00,43.55,44.08,43.51,44.04,57852.0,40.5357,41.0291,40.4985,40.9918,57852.0
2021-07-27 10:30:00,44.05,44.46,44.04,44.27,40597.0,41.0011,41.3828,40.9918,41.2059,40597.0
2021-07-27 11:00:00,44.27,44.39,43.98,44.05,31991.0,41.2059,41.3176,40.936,41.0011,31991.0
2021-07-27 11:30:00,44.07,44.2,43.75,44.15,39391.0,41.0198,41.1408,40.7219,41.0942,39391.0
2021-07-27 12:00:00,44.13,44.14,43.78,43.93,33792.0,41.0756,41.0849,40.7498,40.8894,33792.0
2021-07-27 12:30:00,43.92,43.92,43.68,43.87,20569.0,40.8801,40.8801,40.6567,40.8336,20569.0
2021-07-27 13:00:00,43.87,44.05,43.84,43.87,43061.0,40.8336,41.0011,40.8057,40.8336,43061.0
2021-07-27 13:30:00,43.89,44.23,43.85,44.14,28368.0,40.8522,41.1687,40.815,41.0849,28368.0
2021-07-27 14:00:00,44.13,44.18,44.01,44.13,30910.0,41.0756,41.1221,40.9639,41.0756,30910.0
2021-07-27 14:30:00,44.12,44.32,44.1,44.24,34689.0,41.0663,41.2525,41.0477,41.178,34689.0
2021-07-27 15:00:00,44.26,44.47,44.26,44.43,80054.0,41.1966,41.3921,41.1966,41.3548,80054.0
2021-07-27 15:30:00,44.45,44.45,44.09,44.25,266598.0,41.3735,41.3735,41.0384,41.1873,266598.0
2021-07-28 09:30:00,43.72,45.2,43.5,43.87,318362.0,40.694,42.0715,40.4892,40.8336,318362.0
2021-07-28 10:00:00,43.86,44.33,43.39,43.9,193120.0,40.8243,41.2618,40.3868,40.8615,193120.0
2021-07-28 10:30:00,43.89,44.7,43.74,44.62,113788.0,40.8522,41.6061,40.7126,41.5317,113788.0
2021-07-28 11:00:00,44.7,45.85,44.64,45.8,212935.0,41.6061,42.6766,41.5503,42.63,212935.0
2021-07-28 11:30:00,45.77,46.11,45.49,45.94,131872.0,42.6021,42.9186,42.3415,42.7603,131872.0
2021-07-28 12:00:00,45.92,46.01,45.34,45.46,79523.0,42.7417,42.8255,42.2019,42.3135,79523.0
2021-07-28 12:30:00,45.47,45.75,45.43,45.72,41689.0,42.3229,42.5835,42.2856,42.5556,41689.0
2021-07-28 13:00:00,45.78,46.34,45.78,46.24,118688.0,42.6114,43.1326,42.6114,43.0396,118688.0
2021-07-28 13:30:00,46.26,46.27,45.86,46.22,82842.0,43.0582,43.0675,42.6859,43.0209,82842.0
2021-07-28 14:00:00,46.19,46.31,46.07,46.2,69499.0,42.993,43.1047,42.8813,43.0023,69499.0
2021-07-28 14:30:00,46.2,46.6,46.2,46.58,84567.0,43.0023,43.3746,43.0023,43.356,84567.0
2021-07-28 15:00:00,46.59,46.7,46.22,46.38,140443.0,43.3653,43.4677,43.0209,43.1699,140443.0
2021-07-28 15:30:00,46.4,46.47,46.12,46.22,247225.0,43.1885,43.2536,42.9279,43.0209,247225.0
2021-07-29 09:30:00,47.45,47.59,46.55,47.09,136572.0,44.1658,44.2961,43.3281,43.8307,136572.0
2021-07-29 10:00:00,47.11,47.53,46.99,47.29,106427.0,43.8493,44.2403,43.7377,44.0169,106427.0
2021-07-29 10:30:00,47.25,47.44,47.02,47.18,76718.0,43.9797,44.1565,43.7656,43.9145,76718.0
2021-07-29 11:00:00,47.16,47.4,47.02,47.19,85650.0,43.8959,44.1193,43.7656,43.9238,85650.0
2021-07-29 11:30:00,47.17,47.62,47.17,47.51,60150.0,43.9052,44.324,43.9052,44.2217,60150.0
2021-07-29 12:00:00,47.55,47.79,47.51,47.7,46554.0,44.2589,44.4823,44.2217,44.3985,46554.0
2021-07-29 12:30:00,47.7,47.77,47.51,47.77,30010.0,44.3985,44.4637,44.2217,44.4637,30010.0
2021-07-29 13:00:00,47.77,47.92,47.73,47.85,52280.0,44.4637,44.6033,44.4264,44.5381,52280.0
2021-07-29 13:30:00,47.86,48.14,47.74,48.13,60320.0,44.5474,44.8081,44.4357,44.7987,60320.0
2021-07-29 14:00:00,48.14,48.29,47.96,47.98,45816.0,44.8081,44.9477,44.6405,44.6591,45816.0
2021-07-29 14:30:00,47.99,48.15,47.92,48.15,45839.0,44.6684,44.8174,44.6033,44.8174,45839.0
2021-07-29 15:00:00,48.14,48.21,47.95,48.16,63285.0,44.8081,44.8732,44.6312,44.8267,63285.0
2021-07-29 15:30:00,48.17,48.25,47.92,48.1,166147.0,44.836,44.9104,44.6033,44.7708,166147.0
2021-07-30 09:30:00,48.07,48.88,47.97,48.53,89998.0,44.7429,45.4968,44.6498,45.1711,89998.0
2021-07-30 10:00:00,48.47,48.79,47.81,47.82,60709.0,45.1152,45.4131,44.5009,44.5102,60709.0
2021-07-30 10:30:00,47.88,47.97,47.36,47.45,60980.0,44.566,44.6498,44.082,44.1658,60980.0
2021-07-30 11:00:00,47.42,47.5,47.23,47.23,32208.0,44.1379,44.2124,43.961,43.961,32208.0
2021-07-30 11:30:00,47.25,47.55,47.14,47.36,44891.0,43.9797,44.2589,43.8773,44.082,44891.0
2021-07-30 12:00:00,47.37,47.6,47.27,47.34,52545.0,44.0913,44.3054,43.9983,44.0634,52545.0
2021-07-30 12:30:00,47.36,47.57,47.28,47.31,41329.0,44.082,44.2775,44.0076,44.0355,41329.0
2021-07-30 13:00:00,47.34,47.35,46.99,47.12,27477.0,44.0634,44.0727,43.7377,43.8587,27477.0
2021-07-30 13:30:00,47.1,47.14,46.96,46.97,29844.0,43.84,43.8773,43.7097,43.719,29844.0
2021-07-30 14:00:00,46.99,47.29,46.92,47.07,38980.0,43.7377,44.0169,43.6725,43.8121,38980.0
2021-07-30 14:30:00,47.06,47.17,46.93,47.07,60710.0,43.8028,43.9052,43.6818,43.8121,60710.0
2021-07-30 15:00:00,47.06,47.18,46.95,47.01,56109.0,43.8028,43.9145,43.7004,43.7563,56109.0
2021-07-30 15:30:00,47.01,47.15,46.75,47.03,250170.0,43.7563,43.8866,43.5143,43.7749,250170.0
2021-08-02 09:30:00,47.36,48.89,47.31,48.61,112380.0,44.082,45.5061,44.0355,45.2455,112380.0
2021-08-02 10:00:00,48.55,48.67,47.38,47.4,184845.0,45.1897,45.3014,44.1007,44.1193,184845.0
2021-08-02 10:30:00,47.39,47.57,47.06,47.11,48682.0,44.11,44.2775,43.8028,43.8493,48682.0
2021-08-02 11:00:00,47.11,47.22,46.9,47.1,48684.0,43.8493,43.9517,43.6539,43.84,48684.0
2021-08-02 11:30:00,47.14,47.14,46.57,46.6,54205.0,43.8773,43.8773,43.3467,43.3746,54205.0
2021-08-02 12:00:00,46.57,46.86,46.5,46.86,35127.0,43.3467,43.6166,43.2816,43.6166,35127.0
2021-08-02 12:30:00,46.87,47.09,46.86,47.04,25631.0,43.626,43.8307,43.6166,43.7842,25631.0
2021-08-02 13:00:00,47.05,47.08,46.78,46.96,27732.0,43.7935,43.8214,43.5422,43.7097,27732.0
2021-08-02 13:30:00,46.96,46.99,46.74,46.83,28677.0,43.7097,43.7377,43.505,43.5887,28677.0
2021-08-02 14:00:00,46.87,47.06,46.82,47.03,38619.0,43.626,43.8028,43.5794,43.7749,38619.0
2021-08-02 14:30:00,47.02,47.12,46.97,47.03,26871.0,43.7656,43.8587,43.719,43.7749,26871.0
2021-08-02 15:00:00,47.04,47.07,46.86,46.89,40435.0,43.7842,43.8121,43.6166,43.6446,40435.0
2021-08-02 15:30:00,46.87,46.92,46.44,46.45,142012.0,43.626,43.6725,43.2257,43.235,142012.0
2021-08-03 09:30:00,46.54,46.91,45.06,45.48,124488.0,43.3188,43.6632,41.9412,42.3322,124488.0
2021-08-03 10:00:00,45.66,46.53,45.52,46.5,45884.0,42.4997,43.3095,42.3694,43.2816,45884.0
2021-08-03 10:30:00,46.5,46.92,46.4,46.48,32923.0,43.2816,43.6725,43.1885,43.2629,32923.0
2021-08-03 11:00:00,46.49,46.99,46.49,46.95,25826.0,43.2723,43.7377,43.2723,43.7004,25826.0
2021-08-03 11:30:00,46.95,47.0,46.61,46.65,23396.0,43.7004,43.747,43.384,43.4212,23396.0
2021-08-03 12:00:00,46.62,46.66,46.48,46.61,18576.0,43.3933,43.4305,43.2629,43.384,18576.0
2021-08-03 12:30:00,46.59,46.69,46.46,46.54,28991.0,43.3653,43.4584,43.2443,43.3188,28991.0
2021-08-03 13:00:00,46.54,46.59,46.41,46.54,26850.0,43.3188,43.3653,43.1978,43.3188,26850.0
2021-08-03 13:30:00,46.53,46.6,46.46,46.59,20449.0,43.3095,43.3746,43.2443,43.3653,20449.0
2021-08-03 14:00:00,46.59,46.7,46.55,46.68,18915.0,43.3653,43.4677,43.3281,43.4491,18915.0
2021-08-03 14:30:00,46.7,46.84,46.68,46.72,17785.0,43.4677,43.598,43.4491,43.4863,17785.0
2021-08-03 15:00:00,46.71,46.96,46.7,46.94,29747.0,43.477,43.7097,43.4677,43.6911,29747.0
2021-08-03 15:30:00,46.94,47.0,46.8,46.98,118388.0,43.6911,43.747,43.5608,43.7283,118388.0
2021-08-04 09:30:00,46.33,46.62,45.88,45.96,58186.0,43.1233,43.3933,42.7045,42.7789,58186.0
2021-08-04 10:00:00,46.05,46.92,46.05,46.8,28502.0,42.8627,43.6725,42.8627,43.5608,28502.0
2021-08-04 10:30:00,46.77,46.79,46.31,46.51,31261.0,43.5329,43.5515,43.1047,43.2909,31261.0
2021-08-04 11:00:00,46.5,46.66,46.28,46.42,29659.0,43.2816,43.4305,43.0768,43.2071,29659.0
2021-08-04 11:30:00,46.38,46.42,45.81,45.81,28992.0,43.1699,43.2071,42.6393,42.6393,28992.0
2021-08-04 12:00:00,45.83,45.99,45.77,45.88,26807.0,42.6579,42.8069,42.6021,42.7045,26807.0
2021-08-04 12:30:00,45.87,45.96,45.62,45.66,19707.0,42.6952,42.7789,42.4625,42.4997,19707.0
2021-08-04 13:00:00,45.69,45.82,45.65,45.7,21966.0,42.5276,42.6486,42.4904,42.5369,21966.0
2021-08-04 13:30:00,45.68,45.85,45.66,45.82,16570.0,42.5183,42.6766,42.4997,42.6486,16570.0
2021-08-04 14:00:00,45.83,45.88,45.62,45.67,35031.0,42.6579,42.7045,42.4625,42.509,35031.0
2021-08-04 14:30:00,45.7,45.73,45.56,45.71,22429.0,42.5369,42.5649,42.4066,42.5462,22429.0
2021-08-04 15:00:00,45.72,45.81,45.68,45.72,32965.0,42.5556,42.6393,42.5183,42.5556,32965.0
2021-08-04 15:30:00,45.73,45.73,45.37,45.41,122518.0,42.5649,42.5649,42.2298,42.267,122518.0
2021-08-05 09:30:00,45.92,46.61,45.75,45.88,54794.0,42.7417,43.384,42.5835,42.7045,54794.0
2021-08-05 10:00:00,45.93,46.05,45.52,45.78,56305.0,42.751,42.8627,42.3694,42.6114,56305.0
2021-08-05 10:30:00,45.81,46.26,45.75,46.21,36905.0,42.6393,43.0582,42.5835,43.0116,36905.0
2021-08-05 11:00:00,46.23,46.46,46.17,46.44,21335.0,43.0303,43.2443,42.9744,43.2257,21335.0
2021-08-05 11:30:00,46.48,46.49,46.03,46.24,27971.0,43.2629,43.2723,42.8441,43.0396,27971.0
2021-08-05 12:00:00,46.26,46.48,46.25,46.28,20052.0,43.0582,43.2629,43.0489,43.0768,20052.0
2021-08-05 12:30:00,46.28,46.29,46.02,46.08,21056.0,43.0768,43.0861,42.8348,42.8906,21056.0
2021-08-05 13:00:00,46.07,46.29,46.07,46.16,14307.0,42.8813,43.0861,42.8813,42.9651,14307.0
2021-08-05 13:30:00,46.18,46.24,46.05,46.23,13582.0,42.9837,43.0396,42.8627,43.0303,13582.0
2021-08-05 14:00:00,46.2,46.21,46.0,46.12,23868.0,43.0023,43.0116,42.8162,42.9279,23868.0
2021-08-05 14:30:00,46.12,46.2,46.1,46.12,14311.0,42.9279,43.0023,42.9093,42.9279,14311.0
2021-08-05 15:00:00,46.09,46.25,46.09,46.23,25226.0,42.8999,43.0489,42.8999,43.0303,25226.0
2021-08-05 15:30:00,46.22,46.32,46.08,46.19,89709.0,43.0209,43.114,42.8906,42.993,89709.0
2021-08-06 09:30:00,46.84,47.44,46.2,46.36,55551.0,43.598,44.1565,43.0023,43.1513,55551.0
2021-08-06 10:00:00,46.31,46.76,46.3,46.6,27624.0,43.1047,43.5236,43.0954,43.3746,27624.0
2021-08-06 10:30:00,46.57,46.92,46.49,46.82,39221.0,43.3467,43.6725,43.2723,43.5794,39221.0
2021-08-06 11:00:00,46.88,47.01,46.64,46.8,46570.0,43.6353,43.7563,43.4119,43.5608,46570.0
2021-08-06 11:30:00,46.77,46.89,46.69,46.76,13267.0,43.5329,43.6446,43.4584,43.5236,13267.0
2021-08-06 12:00:00,46.76,46.78,46.63,46.66,27522.0,43.5236,43.5422,43.4026,43.4305,27522.0
2021-08-06 12:30:00,46.65,46.68,46.54,46.55,14277.0,43.4212,43.4491,43.3188,43.3281,14277.0
2021-08-06 13:00:00,46.51,46.52,46.39,46.41,13313.0,43.2909,43.3002,43.1792,43.1978,13313.0
2021-08-06 13:30:00,46.4,46.46,46.28,46.3,20937.0,43.1885,43.2443,43.0768,43.0954,20937.0
2021-08-06 14:00:00,46.31,46.46,46.28,46.35,21384.0,43.1047,43.2443,43.0768,43.1419,21384.0
2021-08-06 14:30:00,46.36,46.52,46.31,46.45,14057.0,43.1513,43.3002,43.1047,43.235,14057.0
2021-08-06 15:00:00,46.46,46.61,46.37,46.57,19657.0,43.2443,43.384,43.1606,43.3467,19657.0
2021-08-06 15:30:00,46.59,46.61,46.39,46.44,64755.0,43.3653,43.384,43.1792,43.2257,64755.0
2021-08-09 09:30:00,45.78,46.0,45.09,45.77,53468.0,42.7999,43.0056,42.1548,42.7906,53468.0
2021-08-09 10:00:00,45.81,46.11,45.13,45.28,64158.0,42.828,43.1084,42.1922,42.3325,64158.0
2021-08-09 10:30:00,45.2,45.47,44.83,45.3,74527.0,42.2577,42.5101,41.9117,42.3511,74527.0
2021-08-09 11:00:00,45.27,45.39,45.12,45.27,51774.0,42.3231,42.4353,42.1829,42.3231,51774.0
2021-08-09 11:30:00,45.25,45.35,45.1,45.14,57907.0,42.3044,42.3979,42.1642,42.2016,57907.0
2021-08-09 12:00:00,45.14,45.15,44.96,45.0,59038.0,42.2016,42.2109,42.0333,42.0707,59038.0
2021-08-09 12:30:00,45.0,45.37,45.0,45.35,82003.0,42.0707,42.4166,42.0707,42.3979,82003.0
2021-08-09 13:00:00,45.35,45.46,45.27,45.29,31366.0,42.3979,42.5007,42.3231,42.3418,31366.0
2021-08-09 13:30:00,45.3,45.32,45.09,45.26,48798.0,42.3511,42.3698,42.1548,42.3138,48798.0
2021-08-09 14:00:00,45.26,45.29,45.15,45.18,24958.0,42.3138,42.3418,42.2109,42.239,24958.0
2021-08-09 14:30:00,45.19,45.31,45.15,45.23,46447.0,42.2483,42.3605,42.2109,42.2857,46447.0
2021-08-09 15:00:00,45.25,45.37,45.08,45.25,69724.0,42.3044,42.4166,42.1455,42.3044,69724.0
2021-08-09 15:30:00,45.26,45.31,45.08,45.2,106485.0,42.3138,42.3605,42.1455,42.2577,106485.0
2021-08-10 09:30:00,45.14,45.93,45.0,45.63,63199.0,42.2016,42.9401,42.0707,42.6597,63199.0
2021-08-10 10:00:00,45.63,46.22,45.59,46.22,40512.0,42.6597,43.2113,42.6223,43.2113,40512.0
2021-08-10 10:30:00,46.25,46.93,46.15,46.84,79018.0,43.2393,43.875,43.1458,43.7909,79018.0
2021-08-10 11:00:00,46.89,47.25,46.84,47.12,67817.0,43.8376,44.1742,43.7909,44.0527,67817.0
2021-08-10 11:30:00,47.09,47.09,46.86,46.93,32899.0,44.0246,44.0246,43.8096,43.875,32899.0
2021-08-10 12:00:00,46.96,46.96,46.68,46.74,28214.0,43.9031,43.9031,43.6413,43.6974,28214.0
2021-08-10 12:30:00,46.75,46.79,46.62,46.76,25651.0,43.7068,43.7442,43.5852,43.7161,25651.0
2021-08-10 13:00:00,46.76,47.11,46.75,47.02,42466.0,43.7161,44.0433,43.7068,43.9592,42466.0
2021-08-10 13:30:00,47.05,47.11,46.97,47.1,26526.0,43.9872,44.0433,43.9124,44.034,26526.0
2021-08-10 14:00:00,47.12,47.17,46.9,46.96,24058.0,44.0527,44.0994,43.847,43.9031,24058.0
2021-08-10 14:30:00,46.97,47.17,46.97,47.12,22717.0,43.9124,44.0994,43.9124,44.0527,22717.0
2021-08-10 15:00:00,47.11,47.28,47.07,47.26,130146.0,44.0433,44.2023,44.0059,44.1836,130146.0
2021-08-10 15:30:00,47.26,47.45,47.19,47.39,196728.0,44.1836,44.3612,44.1181,44.3051,196728.0
2021-08-11 09:30:00,47.28,47.98,46.77,47.27,93643.0,44.2023,44.8567,43.7255,44.1929,93643.0
2021-08-11 10:00:00,47.35,47.67,47.21,47.4,28140.0,44.2677,44.5669,44.1368,44.3144,28140.0
2021-08-11 10:30:00,47.35,47.7,47.18,47.47,30911.0,44.2677,44.5949,44.1088,44.3799,30911.0
2021-08-11 11:00:00,47.48,47.54,47.27,47.52,41141.0,44.3892,44.4453,44.1929,44.4266,41141.0
2021-08-11 11:30:00,47.52,47.77,47.24,47.32,26874.0,44.4266,44.6604,44.1649,44.2397,26874.0
2021-08-11 12:00:00,47.33,47.72,47.26,47.7,28455.0,44.249,44.6136,44.1836,44.5949,28455.0
2021-08-11 12:30:00,47.71,47.91,47.69,47.8,24115.0,44.6043,44.7912,44.5856,44.6884,24115.0
2021-08-11 13:00:00,47.79,47.81,47.56,47.78,19410.0,44.6791,44.6978,44.464,44.6697,19410.0
2021-08-11 13:30:00,47.78,47.96,47.69,47.71,24258.0,44.6697,44.838,44.5856,44.6043,24258.0
2021-08-11 14:00:00,47.69,47.8,47.58,47.75,22579.0,44.5856,44.6884,44.4827,44.6417,22579.0
2021-08-11 14:30:00,47.73,47.92,47.73,47.91,24904.0,44.623,44.8006,44.623,44.7912,24904.0
2021-08-11 15:00:00,47.89,48.07,47.89,48.02,63523.0,44.7726,44.9408,44.7726,44.8941,63523.0
2021-08-11 15:30:00,48.03,48.2,47.91,48.18,116152.0,44.9034,45.0624,44.7912,45.0437,116152.0
2021-08-12 09:30:00,48.34,48.4,47.66,48.04,86222.0,45.1933,45.2494,44.5575,44.9128,86222.0
2021-08-12 10:00:00,48.07,48.28,47.57,47.73,68194.0,44.9408,45.1372,44.4734,44.623,68194.0
2021-08-12 10:30:00,47.71,47.71,47.27,47.27,31739.0,44.6043,44.6043,44.1929,44.1929,31739.0
2021-08-12 11:00:00,47.29,47.34,47.02,47.27,41999.0,44.2116,44.2584,43.9592,44.1929,41999.0
2021-08-12 11:30:00,47.21,47.47,47.17,47.46,18818.0,44.1368,44.3799,44.0994,44.3705,18818.0
2021-08-12 12:00:00,47.5,48.0,47.5,48.0,44584.0,44.4079,44.8754,44.4079,44.8754,44584.0
2021-08-12 12:30:00,47.98,48.15,47.95,48.11,27439.0,44.8567,45.0156,44.8286,44.9782,27439.0
2021-08-12 13:00:00,48.08,48.09,47.6,47.6,23949.0,44.9502,44.9595,44.5014,44.5014,23949.0
2021-08-12 13:30:00,47.6,47.7,47.52,47.62,22953.0,44.5014,44.5949,44.4266,44.5201,22953.0
2021-08-12 14:00:00,47.66,47.88,47.62,47.83,28263.0,44.5575,44.7632,44.5201,44.7165,28263.0
2021-08-12 14:30:00,47.82,47.98,47.69,47.87,27318.0,44.7071,44.8567,44.5856,44.7539,27318.0
2021-08-12 15:00:00,47.86,48.07,47.86,47.91,24100.0,44.7445,44.9408,44.7445,44.7912,24100.0
2021-08-12 15:30:00,47.92,48.2,47.92,48.16,158816.0,44.8006,45.0624,44.8006,45.025,158816.0
2021-08-13 09:30:00,48.15,48.87,47.99,48.51,132366.0,45.0156,45.6888,44.866,45.3522,132366.0
2021-08-13 10:00:00,48.52,49.18,48.34,49.13,113286.0,45.3615,45.9786,45.1933,45.9318,113286.0
2021-08-13 10:30:00,49.19,49.73,49.18,49.38,96008.0,45.9879,46.4928,45.9786,46.1656,96008.0
2021-08-13 11:00:00,49.41,49.53,49.23,49.4,51188.0,46.1936,46.3058,46.0253,46.1843,51188.0
2021-08-13 11:30:00,49.46,49.57,49.18,49.33,39964.0,46.2403,46.3432,45.9786,46.1188,39964.0
2021-08-13 12:00:00,49.34,49.44,49.23,49.41,26065.0,46.1282,46.2217,46.0253,46.1936,26065.0
2021-08-13 12:30:00,49.44,49.49,49.25,49.29,23534.0,46.2217,46.2684,46.044,46.0814,23534.0
2021-08-13 13:00:00,49.28,49.34,48.83,48.97,148961.0,46.0721,46.1282,45.6514,45.7822,148961.0
2021-08-13 13:30:00,48.95,48.98,48.77,48.98,32404.0,45.7635,45.7916,45.5953,45.7916,32404.0
2021-08-13 14:00:00,48.98,49.05,48.86,48.9,31345.0,45.7916,45.857,45.6794,45.7168,31345.0
2021-08-13 14:30:00,48.89,48.99,48.72,48.77,30053.0,45.7075,45.8009,45.5485,45.5953,30053.0
2021-08-13 15:00:00,48.76,48.84,48.62,48.62,35448.0,45.5859,45.6607,45.455,45.455,35448.0
2021-08-13 15:30:00,48.65,49.02,48.58,48.94,128380.0,45.4831,45.829,45.4176,45.7542,128380.0
2021-08-16 09:30:00,48.17,48.34,47.15,47.47,127158.0,45.0343,45.1933,44.0807,44.3799,127158.0
2021-08-16 10:00:00,47.4,48.2,47.32,47.93,42898.0,44.3144,45.0624,44.2397,44.8099,42898.0
2021-08-16 10:30:00,47.94,48.12,47.41,47.46,46995.0,44.8193,44.9876,44.3238,44.3705,46995.0
2021-08-16 11:00:00,47.43,47.52,47.17,47.42,38099.0,44.3425,44.4266,44.0994,44.3331,38099.0
2021-08-16 11:30:00,47.43,47.77,47.43,47.71,19732.0,44.3425,44.6604,44.3425,44.6043,19732.0
2021-08-16 12:00:00,47.64,47.79,47.56,47.65,36029.0,44.5388,44.6791,44.464,44.5482,36029.0
2021-08-16 12:30:00,47.65,47.76,47.5,47.75,21029.0,44.5482,44.651,44.4079,44.6417,21029.0
2021-08-16 13:00:00,47.75,48.11,47.71,48.09,24081.0,44.6417,44.9782,44.6043,44.9595,24081.0
2021-08-16 13:30:00,48.08,48.21,47.99,48.21,35380.0,44.9502,45.0717,44.866,45.0717,35380.0
2021-08-16 14:00:00,48.19,48.28,48.04,48.06,28504.0,45.053,45.1372,44.9128,44.9315,28504.0
2021-08-16 14:30:00,48.07,48.39,48.07,48.22,23206.0,44.9408,45.24,44.9408,45.0811,23206.0
2021-08-16 15:00:00,48.23,48.24,48.02,48.05,24998.0,45.0904,45.0998,44.8941,44.9221,24998.0
2021-08-16 15:30:00,48.05,48.05,47.62,47.71,131529.0,44.9221,44.9221,44.5201,44.6043,131529.0
2021-08-17 09:30:00,47.0,47.42,46.58,46.8,87052.0,43.9405,44.3331,43.5478,43.7535,87052.0
2021-08-17 10:00:00,46.8,47.33,46.65,47.06,76384.0,43.7535,44.249,43.6133,43.9966,76384.0
2021-08-17 10:30:00,47.1,47.13,46.44,46.48,34835.0,44.034,44.062,43.4169,43.4543,34835.0
2021-08-17 11:00:00,46.48,46.48,46.0,46.27,56336.0,43.4543,43.4543,43.0056,43.258,56336.0
2021-08-17 11:30:00,46.26,46.41,46.1,46.26,48345.0,43.2487,43.3889,43.0991,43.2487,48345.0
2021-08-17 12:00:00,46.3,46.36,46.0,46.01,36167.0,43.2861,43.3421,43.0056,43.0149,36167.0
2021-08-17 12:30:00,46.0,46.0,45.33,45.36,42114.0,43.0056,43.0056,42.3792,42.4072,42114.0
2021-08-17 13:00:00,45.35,45.6,45.33,45.59,60153.0,42.3979,42.6316,42.3792,42.6223,60153.0
2021-08-17 13:30:00,45.59,45.73,45.41,45.72,30432.0,42.6223,42.7532,42.454,42.7438,30432.0
2021-08-17 14:00:00,45.74,46.01,45.74,45.83,49289.0,42.7625,43.0149,42.7625,42.8466,49289.0
2021-08-17 14:30:00,45.81,45.94,45.63,45.94,33061.0,42.828,42.9495,42.6597,42.9495,33061.0
2021-08-17 15:00:00,45.92,46.18,45.91,46.1,30169.0,42.9308,43.1739,42.9214,43.0991,30169.0
2021-08-17 15:30:00,46.13,46.17,45.92,46.0,165259.0,43.1271,43.1645,42.9308,43.0056,165259.0
2021-08-18 09:30:00,45.92,46.66,45.8,46.32,248111.0,42.9308,43.6226,42.8186,43.3048,248111.0
2021-08-18 10:00:00,46.39,46.55,46.21,46.36,375638.0,43.3702,43.5198,43.2019,43.3421,375638.0
2021-08-18 10:30:00,46.34,46.48,46.19,46.25,144702.0,43.3234,43.4543,43.1832,43.2393,144702.0
2021-08-18 11:00:00,46.27,46.51,46.21,46.28,156614.0,43.258,43.4824,43.2019,43.2674,156614.0
2021-08-18 11:30:00,46.27,46.27,45.99,46.11,73433.0,43.258,43.258,42.9962,43.1084,73433.0
2021-08-18 12:00:00,46.11,46.21,45.8,45.83,54986.0,43.1084,43.2019,42.8186,42.8466,54986.0
2021-08-18 12:30:00,45.82,45.88,45.69,45.83,29028.0,42.8373,42.8934,42.7158,42.8466,29028.0
2021-08-18 13:00:00,45.83,45.94,45.75,45.84,28018.0,42.8466,42.9495,42.7719,42.856,28018.0
2021-08-18 13:30:00,45.85,45.87,45.77,45.8,35430.0,42.8653,42.884,42.7906,42.8186,35430.0
2021-08-18 14:00:00,45.8,45.96,45.54,45.71,31553.0,42.8186,42.9682,42.5755,42.7345,31553.0
2021-08-18 14:30:00,45.75,45.79,45.59,45.66,38242.0,42.7719,42.8093,42.6223,42.6877,38242.0
2021-08-18 15:00:00,45.65,45.99,45.57,45.85,157018.0,42.6784,42.9962,42.6036,42.8653,157018.0
2021-08-18 15:30:00,45.84,45.85,45.39,45.44,312546.0,42.856,42.8653,42.4353,42.482,312546.0
2021-08-19 09:30:00,44.25,45.01,44.23,44.85,100032.0,41.3695,42.08,41.3508,41.9304,100032.0
2021-08-19 10:00:00,44.82,45.24,44.62,44.73,143407.0,41.9024,42.2951,41.7154,41.8183,143407.0
2021-08-19 10:30:00,44.75,44.75,43.64,43.82,178250.0,41.837,41.837,40.7992,40.9675,178250.0
2021-08-19 11:00:00,43.82,43.84,43.12,43.48,117523.0,40.9675,40.9862,40.3131,40.6496,117523.0
2021-08-19 11:30:00,43.48,43.74,43.29,43.6,105566.0,40.6496,40.8927,40.472,40.7618,105566.0
2021-08-19 12:00:00,43.6,43.66,43.34,43.58,66880.0,40.7618,40.8179,40.5187,40.7431,66880.0
2021-08-19 12:30:00,43.55,43.56,43.3,43.55,39093.0,40.7151,40.7244,40.4813,40.7151,39093.0
2021-08-19 13:00:00,43.55,43.56,43.19,43.23,51981.0,40.7151,40.7244,40.3785,40.4159,51981.0
2021-08-19 13:30:00,43.23,43.49,43.14,43.4,59322.0,40.4159,40.659,40.3318,40.5748,59322.0
2021-08-19 14:00:00,43.43,43.51,43.15,43.15,144624.0,40.6029,40.6777,40.3411,40.3411,144624.0
2021-08-19 14:30:00,43.16,43.44,43.03,43.39,149397.0,40.3505,40.6122,40.2289,40.5655,149397.0
2021-08-19 15:00:00,43.4,43.64,43.4,43.63,81055.0,40.5748,40.7992,40.5748,40.7899,81055.0
2021-08-19 15:30:00,43.63,43.63,43.18,43.26,335404.0,40.7899,40.7899,40.3692,40.4439,335404.0
2021-08-20 09:30:00,43.22,43.99,43.16,43.55,122642.0,40.4065,41.1264,40.3505,40.7151,122642.0
2021-08-20 10:00:00,43.58,43.63,43.17,43.3,63154.0,40.7431,40.7899,40.3598,40.4813,63154.0
2021-08-20 10:30:00,43.32,43.6,43.06,43.55,77285.0,40.5,40.7618,40.257,40.7151,77285.0
2021-08-20 11:00:00,43.52,44.19,43.52,44.04,83038.0,40.687,41.3134,40.687,41.1732,83038.0
2021-08-20 11:30:00,44.04,44.26,44.03,44.23,57867.0,41.1732,41.3788,41.1638,41.3508,57867.0
2021-08-20 12:00:00,44.23,44.36,44.14,44.36,82777.0,41.3508,41.4723,41.2667,41.4723,82777.0
2021-08-20 12:30:00,44.39,44.61,44.35,44.59,62780.0,41.5004,41.7061,41.463,41.6874,62780.0
2021-08-20 13:00:00,44.61,44.66,44.4,44.41,95248.0,41.7061,41.7528,41.5097,41.5191,95248.0
2021-08-20 13:30:00,44.43,44.49,44.36,44.38,73782.0,41.5378,41.5939,41.4723,41.491,73782.0
2021-08-20 14:00:00,44.4,44.48,44.13,44.38,82700.0,41.5097,41.5845,41.2573,41.491,82700.0
2021-08-20 14:30:00,44.39,44.45,44.22,44.34,71664.0,41.5004,41.5565,41.3415,41.4536,71664.0
2021-08-20 15:00:00,44.33,44.52,44.23,44.44,84565.0,41.4443,41.6219,41.3508,41.5471,84565.0
2021-08-20 15:30:00,44.44,44.63,44.39,44.59,204535.0,41.5471,41.7248,41.5004,41.6874,204535.0
2021-08-23 09:30:00,45.3,45.73,45.01,45.49,79162.0,42.3511,42.7532,42.08,42.5288,79162.0
2021-08-23 10:00:00,45.49,45.7,45.13,45.37,36833.0,42.5288,42.7251,42.1922,42.4166,36833.0
2021-08-23 10:30:00,45.39,45.49,45.24,45.27,38670.0,42.4353,42.5288,42.2951,42.3231,38670.0
2021-08-23 11:00:00,45.25,45.48,45.24,45.32,26623.0,42.3044,42.5194,42.2951,42.3698,26623.0
2021-08-23 11:30:00,45.3,45.4,45.13,45.4,30632.0,42.3511,42.4446,42.1922,42.4446,30632.0
2021-08-23 12:00:00,45.4,45.47,45.37,45.43,30807.0,42.4446,42.5101,42.4166,42.4727,30807.0
2021-08-23 12:30:00,45.44,45.5,45.32,45.37,30569.0,42.482,42.5381,42.3698,42.4166,30569.0
2021-08-23 13:00:00,45.39,45.53,45.39,45.53,29840.0,42.4353,42.5662,42.4353,42.5662,29840.0
2021-08-23 13:30:00,45.53,45.56,45.32,45.39,21337.0,42.5662,42.5942,42.3698,42.4353,21337.0
2021-08-23 14:00:00,45.39,45.48,45.37,45.42,23132.0,42.4353,42.5194,42.4166,42.4633,23132.0
2021-08-23 14:30:00,45.42,45.44,45.33,45.34,18404.0,42.4633,42.482,42.3792,42.3885,18404.0
2021-08-23 15:00:00,45.35,45.37,45.18,45.36,38699.0,42.3979,42.4166,42.239,42.4072,38699.0
2021-08-23 15:30:00,45.36,45.41,45.25,45.27,126732.0,42.4072,42.454,42.3044,42.3231,126732.0
2021-08-24 09:30:00,45.43,46.5,45.43,46.45,53101.0,42.4727,43.473,42.4727,43.4263,53101.0
2021-08-24 10:00:00,46.45,46.47,45.88,45.99,69391.0,43.4263,43.445,42.8934,42.9962,69391.0
2021-08-24 10:30:00,45.98,45.99,45.77,45.79,38598.0,42.9869,42.9962,42.7906,42.8093,38598.0
2021-08-24 11:00:00,45.8,46.3,45.78,46.1,46794.0,42.8186,43.2861,42.7999,43.0991,46794.0
2021-08-24 11:30:00,46.11,46.2,45.99,46.09,23621.0,43.1084,43.1926,42.9962,43.0897,23621.0
2021-08-24 12:00:00,46.08,46.15,46.05,46.05,12002.0,43.0804,43.1458,43.0523,43.0523,12002.0
2021-08-24 12:30:00,46.05,46.3,46.05,46.24,16707.0,43.0523,43.2861,43.0523,43.23,16707.0
2021-08-24 13:00:00,46.26,46.39,46.25,46.36,16188.0,43.2487,43.3702,43.2393,43.3421,16188.0
2021-08-24 13:30:00,46.38,46.54,46.36,46.53,20094.0,43.3608,43.5104,43.3421,43.5011,20094.0
2021-08-24 14:00:00,46.53,46.71,46.52,46.67,38709.0,43.5011,43.6694,43.4917,43.632,38709.0
2021-08-24 14:30:00,46.64,46.71,46.52,46.56,24067.0,43.6039,43.6694,43.4917,43.5291,24067.0
2021-08-24 15:00:00,46.58,46.65,46.52,46.53,24891.0,43.5478,43.6133,43.4917,43.5011,24891.0
2021-08-24 15:30:00,46.53,46.55,46.37,46.52,107063.0,43.5011,43.5198,43.3515,43.4917,107063.0
2021-08-25 09:30:00,46.45,46.65,46.07,46.6,44200.0,43.4263,43.6133,43.071,43.5665,44200.0
2021-08-25 10:00:00,46.59,46.91,46.44,46.91,55248.0,43.5572,43.8563,43.4169,43.8563,55248.0
2021-08-25 10:30:00,46.91,47.21,46.89,47.14,21746.0,43.8563,44.1368,43.8376,44.0714,21746.0
2021-08-25 11:00:00,47.14,47.2,46.91,47.15,25645.0,44.0714,44.1275,43.8563,44.0807,25645.0
2021-08-25 11:30:00,47.16,47.4,47.15,47.36,17089.0,44.0901,44.3144,44.0807,44.2771,17089.0
2021-08-25 12:00:00,47.38,47.5,47.3,47.44,16462.0,44.2957,44.4079,44.221,44.3518,16462.0
2021-08-25 12:30:00,47.46,47.48,47.25,47.29,24476.0,44.3705,44.3892,44.1742,44.2116,24476.0
2021-08-25 13:00:00,47.29,47.63,47.29,47.62,50286.0,44.2116,44.5295,44.2116,44.5201,50286.0
2021-08-25 13:30:00,47.63,47.73,47.6,47.61,18702.0,44.5295,44.623,44.5014,44.5108,18702.0
2021-08-25 14:00:00,47.61,47.71,47.59,47.7,24977.0,44.5108,44.6043,44.4921,44.5949,24977.0
2021-08-25 14:30:00,47.7,47.7,47.45,47.52,17969.0,44.5949,44.5949,44.3612,44.4266,17969.0
2021-08-25 15:00:00,47.52,47.55,47.39,47.47,20728.0,44.4266,44.4547,44.3051,44.3799,20728.0
2021-08-25 15:30:00,47.47,47.49,47.23,47.23,93446.0,44.3799,44.3986,44.1555,44.1555,93446.0
2021-08-26 09:30:00,47.29,47.71,46.77,47.69,43185.0,44.2116,44.6043,43.7255,44.5856,43185.0
2021-08-26 10:00:00,47.7,47.81,47.33,47.73,33076.0,44.5949,44.6978,44.249,44.623,33076.0
2021-08-26 10:30:00,47.78,47.78,47.09,47.16,67998.0,44.6697,44.6697,44.0246,44.0901,67998.0
2021-08-26 11:00:00,47.14,47.5,47.07,47.42,35850.0,44.0714,44.4079,44.0059,44.3331,35850.0
2021-08-26 11:30:00,47.43,47.79,47.36,47.58,29190.0,44.3425,44.6791,44.2771,44.4827,29190.0
2021-08-26 12:00:00,47.6,47.77,47.6,47.67,28691.0,44.5014,44.6604,44.5014,44.5669,28691.0
2021-08-26 12:30:00,47.69,47.73,47.6,47.69,27188.0,44.5856,44.623,44.5014,44.5856,27188.0
2021-08-26 13:00:00,47.7,47.93,47.69,47.74,44920.0,44.5949,44.8099,44.5856,44.6323,44920.0
2021-08-26 13:30:00,47.74,47.88,47.7,47.75,27176.0,44.6323,44.7632,44.5949,44.6417,27176.0
2021-08-26 14:00:00,47.73,47.74,47.56,47.68,41351.0,44.623,44.6323,44.464,44.5762,41351.0
2021-08-26 14:30:00,47.68,47.71,47.55,47.58,45426.0,44.5762,44.6043,44.4547,44.4827,45426.0
2021-08-26 15:00:00,47.58,47.78,47.45,47.7,53357.0,44.4827,44.6697,44.3612,44.5949,53357.0
2021-08-26 15:30:00,47.7,47.93,47.67,47.85,168356.0,44.5949,44.8099,44.5669,44.7352,168356.0
2021-08-27 09:30:00,48.13,49.54,48.13,49.48,114174.0,44.9969,46.3151,44.9969,46.259,114174.0
2021-08-27 10:00:00,49.49,49.57,49.09,49.47,79280.0,46.2684,46.3432,45.8944,46.2497,79280.0
2021-08-27 10:30:00,49.53,49.9,49.43,49.84,83400.0,46.3058,46.6517,46.2123,46.5956,83400.0
2021-08-27 11:00:00,49.85,50.0,49.81,49.84,60391.0,46.605,46.7452,46.5676,46.5956,60391.0
2021-08-27 11:30:00,49.85,50.31,49.81,50.3,76734.0,46.605,47.035,46.5676,47.0257,76734.0
2021-08-27 12:00:00,50.32,50.52,50.21,50.47,63921.0,47.0444,47.2313,46.9415,47.1846,63921.0
2021-08-27 12:30:00,50.47,50.74,50.46,50.58,78482.0,47.1846,47.437,47.1753,47.2874,78482.0
2021-08-27 13:00:00,50.59,50.76,50.35,50.55,157152.0,47.2968,47.4557,47.0724,47.2594,157152.0
2021-08-27 13:30:00,50.55,50.92,50.52,50.92,63445.0,47.2594,47.6053,47.2313,47.6053,63445.0
2021-08-27 14:00:00,50.93,51.0,50.81,50.94,53749.0,47.6147,47.6801,47.5025,47.624,53749.0
2021-08-27 14:30:00,50.95,51.0,50.8,50.9,69223.0,47.6334,47.6801,47.4931,47.5866,69223.0
2021-08-27 15:00:00,50.9,51.15,50.87,51.06,148402.0,47.5866,47.8203,47.5586,47.7362,148402.0
2021-08-27 15:30:00,51.08,51.1,50.61,50.65,316343.0,47.7549,47.7736,47.3155,47.3529,316343.0
2021-08-30 09:30:00,50.59,50.77,49.76,50.33,94029.0,47.2968,47.4651,46.5208,47.0537,94029.0
2021-08-30 10:00:00,50.32,50.6,50.02,50.6,107359.0,47.0444,47.3061,46.7639,47.3061,107359.0
2021-08-30 10:30:00,50.57,50.64,50.33,50.49,54643.0,47.2781,47.3435,47.0537,47.2033,54643.0
2021-08-30 11:00:00,50.48,50.53,50.29,50.36,23284.0,47.194,47.2407,47.0163,47.0818,23284.0
2021-08-30 11:30:00,50.36,50.46,50.14,50.42,31664.0,47.0818,47.1753,46.8761,47.1379,31664.0
2021-08-30 12:00:00,50.44,50.46,50.3,50.34,37080.0,47.1566,47.1753,47.0257,47.0631,37080.0
2021-08-30 12:30:00,50.35,50.41,50.2,50.31,29848.0,47.0724,47.1285,46.9322,47.035,29848.0
2021-08-30 13:00:00,50.31,50.39,50.25,50.37,33271.0,47.035,47.1098,46.9789,47.0911,33271.0
2021-08-30 13:30:00,50.37,50.51,50.35,50.49,27630.0,47.0911,47.222,47.0724,47.2033,27630.0
2021-08-30 14:00:00,50.49,50.61,50.42,50.44,33178.0,47.2033,47.3155,47.1379,47.1566,33178.0
2021-08-30 14:30:00,50.43,50.71,50.29,50.7,42266.0,47.1472,47.409,47.0163,47.3996,42266.0
2021-08-30 15:00:00,50.7,50.86,50.62,50.62,109818.0,47.3996,47.5492,47.3248,47.3248,109818.0
2021-08-30 15:30:00,50.6,50.62,50.42,50.54,157543.0,47.3061,47.3248,47.1379,47.25,157543.0
2021-08-31 09:30:00,50.12,50.38,49.64,49.82,76746.0,46.8574,47.1005,46.4086,46.5769,76746.0
2021-08-31 10:00:00,49.83,50.06,49.6,49.81,66982.0,46.5863,46.8013,46.3712,46.5676,66982.0
2021-08-31 10:30:00,49.79,49.79,49.37,49.49,31770.0,46.5489,46.5489,46.1562,46.2684,31770.0
2021-08-31 11:00:00,49.48,49.63,49.33,49.48,64833.0,46.259,46.3993,46.1188,46.259,64833.0
2021-08-31 11:30:00,49.5,50.12,49.49,50.1,24357.0,46.2777,46.8574,46.2684,46.8387,24357.0
2021-08-31 12:00:00,50.11,50.19,49.95,50.17,28694.0,46.848,46.9228,46.6985,46.9041,28694.0
2021-08-31 12:30:00,50.2,50.2,50.03,50.07,19692.0,46.9322,46.9322,46.7732,46.8106,19692.0
2021-08-31 13:00:00,50.09,50.17,49.97,50.17,28861.0,46.8293,46.9041,46.7172,46.9041,28861.0
2021-08-31 13:30:00,50.17,50.24,50.08,50.23,28718.0,46.9041,46.9696,46.82,46.9602,28718.0
2021-08-31 14:00:00,50.25,50.26,50.08,50.14,24998.0,46.9789,46.9883,46.82,46.8761,24998.0
2021-08-31 14:30:00,50.15,50.21,50.11,50.18,25498.0,46.8854,46.9415,46.848,46.9135,25498.0
2021-08-31 15:00:00,50.2,50.2,49.84,49.92,39452.0,46.9322,46.9322,46.5956,46.6704,39452.0
2021-08-31 15:30:00,49.92,49.97,49.59,49.85,294124.0,46.6704,46.7172,46.3619,46.605,294124.0
2021-09-01 09:30:00,50.0,50.2,49.13,49.14,76213.0,46.7452,46.9322,45.9318,45.9412,76213.0
2021-09-01 10:00:00,49.2,49.9,49.15,49.76,42740.0,45.9973,46.6517,45.9505,46.5208,42740.0
2021-09-01 10:30:00,49.78,50.45,49.74,50.31,92070.0,46.5395,47.1659,46.5021,47.035,92070.0
2021-09-01 11:00:00,50.33,50.74,50.27,50.72,61659.0,47.0537,47.437,46.9976,47.4183,61659.0
2021-09-01 11:30:00,50.73,50.87,50.52,50.76,66171.0,47.4277,47.5586,47.2313,47.4557,66171.0
2021-09-01 12:00:00,50.77,51.08,50.72,51.01,77515.0,47.4651,47.7549,47.4183,47.6895,77515.0
2021-09-01 12:30:00,51.01,51.46,50.99,51.46,80329.0,47.6895,48.1102,47.6708,48.1102,80329.0
2021-09-01 13:00:00,51.46,51.57,51.34,51.38,44488.0,48.1102,48.213,47.998,48.0354,44488.0
2021-09-01 13:30:00,51.4,51.57,51.38,51.53,27658.0,48.0541,48.213,48.0354,48.1756,27658.0
2021-09-01 14:00:00,51.53,51.61,51.47,51.59,27200.0,48.1756,48.2504,48.1195,48.2317,27200.0
2021-09-01 14:30:00,51.59,51.72,51.47,51.71,73611.0,48.2317,48.3532,48.1195,48.3439,73611.0
2021-09-01 15:00:00,51.71,51.94,51.65,51.85,73721.0,48.3439,48.5589,48.2878,48.4748,73721.0
2021-09-01 15:30:00,51.84,52.01,51.62,52.0,284398.0,48.4654,48.6244,48.2597,48.615,284398.0
2021-09-02 09:30:00,50.34,50.48,49.78,49.88,327141.0,47.0631,47.194,46.5395,46.633,327141.0
2021-09-02 10:00:00,49.85,50.39,49.71,50.35,153091.0,46.605,47.1098,46.4741,47.0724,153091.0
2021-09-02 10:30:00,50.37,50.55,49.86,50.0,426910.0,47.0911,47.2594,46.6143,46.7452,426910.0
2021-09-02 11:00:00,50.02,50.24,49.82,49.95,74531.0,46.7639,46.9696,46.5769,46.6985,74531.0
2021-09-02 11:30:00,49.95,50.27,49.89,50.16,75854.0,46.6985,46.9976,46.6424,46.8948,75854.0
2021-09-02 12:00:00,50.15,50.18,49.97,50.07,106346.0,46.8854,46.9135,46.7172,46.8106,106346.0
2021-09-02 12:30:00,50.1,50.13,49.72,49.74,83005.0,46.8387,46.8667,46.4834,46.5021,83005.0
2021-09-02 13:00:00,49.74,49.79,49.54,49.71,91887.0,46.5021,46.5489,46.3151,46.4741,91887.0
2021-09-02 13:30:00,49.72,49.79,49.59,49.75,70297.0,46.4834,46.5489,46.3619,46.5115,70297.0
2021-09-02 14:00:00,49.75,49.81,49.44,49.64,110572.0,46.5115,46.5676,46.2217,46.4086,110572.0
2021-09-02 14:30:00,49.66,49.7,49.55,49.69,47532.0,46.4273,46.4647,46.3245,46.4554,47532.0
2021-09-02 15:00:00,49.7,49.84,49.38,49.43,100766.0,46.4647,46.5956,46.1656,46.2123,100766.0
2021-09-02 15:30:00,49.43,49.47,49.12,49.19,390137.0,46.2123,46.2497,45.9225,45.9879,390137.0
2021-09-03 09:30:00,49.23,49.43,48.21,48.23,162412.0,46.0253,46.2123,45.0717,45.0904,162412.0
2021-09-03 10:00:00,48.2,48.4,47.84,47.96,132426.0,45.0624,45.2494,44.7258,44.838,132426.0
2021-09-03 10:30:00,47.98,47.98,47.37,47.82,97826.0,44.8567,44.8567,44.2864,44.7071,97826.0
2021-09-03 11:00:00,47.85,47.99,47.52,47.67,58935.0,44.7352,44.866,44.4266,44.5669,58935.0
2021-09-03 11:30:00,47.68,48.0,47.67,47.8,46180.0,44.5762,44.8754,44.5669,44.6884,46180.0
2021-09-03 12:00:00,47.78,47.97,47.58,47.96,69813.0,44.6697,44.8473,44.4827,44.838,69813.0
2021-09-03 12:30:00,47.98,48.0,47.84,48.0,35785.0,44.8567,44.8754,44.7258,44.8754,35785.0
2021-09-03 13:00:00,48.0,48.19,47.95,48.18,27651.0,44.8754,45.053,44.8286,45.0437,27651.0
2021-09-03 13:30:00,48.19,48.59,48.15,48.54,133096.0,45.053,45.427,45.0156,45.3802,133096.0
2021-09-03 14:00:00,48.55,48.74,48.49,48.61,94365.0,45.3896,45.5672,45.3335,45.4457,94365.0
2021-09-03 14:30:00,48.6,48.77,48.59,48.77,33082.0,45.4363,45.5953,45.427,45.5953,33082.0
2021-09-03 15:00:00,48.75,48.84,48.66,48.74,58148.0,45.5766,45.6607,45.4924,45.5672,58148.0
2021-09-03 15:30:00,48.74,48.8,48.48,48.53,213971.0,45.5672,45.6233,45.3241,45.3709,213971.0
2021-09-07 09:30:00,48.37,48.93,48.07,48.52,46170.0,45.2213,45.7449,44.9408,45.3615,46170.0
2021-09-07 10:00:00,48.53,48.9,48.45,48.58,37786.0,45.3709,45.7168,45.2961,45.4176,37786.0
2021-09-07 10:30:00,48.59,48.59,47.99,48.1,39128.0,45.427,45.427,44.866,44.9689,39128.0
2021-09-07 11:00:00,48.07,48.38,48.03,48.33,41530.0,44.9408,45.2307,44.9034,45.1839,41530.0
2021-09-07 11:30:00,48.36,48.49,48.02,48.06,31208.0,45.212,45.3335,44.8941,44.9315,31208.0
2021-09-07 12:00:00,48.06,48.09,47.88,47.99,39937.0,44.9315,44.9595,44.7632,44.866,39937.0
2021-09-07 12:30:00,47.98,48.27,47.96,48.2,23916.0,44.8567,45.1278,44.838,45.0624,23916.0
2021-09-07 13:00:00,48.2,48.24,47.96,48.04,111982.0,45.0624,45.0998,44.838,44.9128,111982.0
2021-09-07 13:30:00,48.05,48.18,47.86,48.15,39936.0,44.9221,45.0437,44.7445,45.0156,39936.0
2021-09-07 14:00:00,48.15,48.17,48.02,48.13,39385.0,45.0156,45.0343,44.8941,44.9969,39385.0
2021-09-07 14:30:00,48.12,48.28,48.07,48.26,41821.0,44.9876,45.1372,44.9408,45.1185,41821.0
2021-09-07 15:00:00,48.27,48.32,48.18,48.27,41893.0,45.1278,45.1746,45.0437,45.1278,41893.0
2021-09-07 15:30:00,48.27,48.42,48.2,48.21,174672.0,45.1278,45.268,45.0624,45.0717,174672.0
2021-09-08 09:30:00,48.16,48.3,47.54,48.26,69030.0,45.025,45.1559,44.4453,45.1185,69030.0
2021-09-08 10:00:00,48.28,48.45,47.58,47.65,67521.0,45.1372,45.2961,44.4827,44.5482,67521.0
2021-09-08 10:30:00,47.59,47.66,46.79,46.89,117713.0,44.4921,44.5575,43.7442,43.8376,117713.0
2021-09-08 11:00:00,46.87,47.29,46.79,47.15,75046.0,43.8189,44.2116,43.7442,44.0807,75046.0
2021-09-08 11:30:00,47.15,47.23,46.92,46.97,69762.0,44.0807,44.1555,43.8657,43.9124,69762.0
2021-09-08 12:00:00,46.97,47.39,46.92,47.39,24557.0,43.9124,44.3051,43.8657,44.3051,24557.0
2021-09-08 12:30:00,47.41,47.5,47.23,47.33,28728.0,44.3238,44.4079,44.1555,44.249,28728.0
2021-09-08 13:00:00,47.34,47.36,47.17,47.21,22762.0,44.2584,44.2771,44.0994,44.1368,22762.0
2021-09-08 13:30:00,47.18,47.18,47.06,47.1,14060.0,44.1088,44.1088,43.9966,44.034,14060.0
2021-09-08 14:00:00,47.11,47.27,47.02,47.13,28409.0,44.0433,44.1929,43.9592,44.062,28409.0
2021-09-08 14:30:00,47.14,47.19,47.11,47.13,22491.0,44.0714,44.1181,44.0433,44.062,22491.0
2021-09-08 15:00:00,47.13,47.37,47.13,47.24,62222.0,44.062,44.2864,44.062,44.1649,62222.0
2021-09-08 15:30:00,47.21,47.49,47.21,47.44,187325.0,44.1368,44.3986,44.1368,44.3518,187325.0
2021-09-09 09:30:00,47.0,47.55,46.62,47.36,106793.0,43.9405,44.4547,43.5852,44.2771,106793.0
2021-09-09 10:00:00,47.42,48.06,47.35,48.01,63263.0,44.3331,44.9315,44.2677,44.8847,63263.0
2021-09-09 10:30:00,48.0,48.03,47.72,47.91,46019.0,44.8754,44.9034,44.6136,44.7912,46019.0
2021-09-09 11:00:00,47.9,48.02,47.41,47.54,46010.0,44.7819,44.8941,44.3238,44.4453,46010.0
2021-09-09 11:30:00,47.52,47.68,47.48,47.67,26426.0,44.4266,44.5762,44.3892,44.5669,26426.0
2021-09-09 12:00:00,47.69,47.72,47.4,47.59,30031.0,44.5856,44.6136,44.3144,44.4921,30031.0
2021-09-09 12:30:00,47.58,47.68,47.51,47.53,15498.0,44.4827,44.5762,44.4173,44.436,15498.0
2021-09-09 13:00:00,47.58,47.71,47.36,47.42,14679.0,44.4827,44.6043,44.2771,44.3331,14679.0
2021-09-09 13:30:00,47.43,47.56,47.29,47.51,24373.0,44.3425,44.464,44.2116,44.4173,24373.0
2021-09-09 14:00:00,47.5,47.66,47.42,47.53,27599.0,44.4079,44.5575,44.3331,44.436,27599.0
2021-09-09 14:30:00,47.52,47.63,47.48,47.57,12640.0,44.4266,44.5295,44.3892,44.4734,12640.0
2021-09-09 15:00:00,47.55,47.7,47.5,47.66,27940.0,44.4547,44.5949,44.4079,44.5575,27940.0
2021-09-09 15:30:00,47.65,47.9,47.57,47.58,79470.0,44.5482,44.7819,44.4734,44.4827,79470.0
2021-09-10 09:30:00,48.27,48.73,48.25,48.32,55818.0,45.1278,45.5579,45.1091,45.1746,55818.0
2021-09-10 10:00:00,48.29,48.58,48.17,48.39,52062.0,45.1465,45.4176,45.0343,45.24,52062.0
2021-09-10 10:30:00,48.38,48.46,48.1,48.18,49583.0,45.2307,45.3054,44.9689,45.0437,49583.0
2021-09-10 11:00:00,48.16,48.27,48.01,48.2,18878.0,45.025,45.1278,44.8847,45.0624,18878.0
2021-09-10 11:30:00,48.17,48.71,48.17,48.58,69331.0,45.0343,45.5392,45.0343,45.4176,69331.0
2021-09-10 12:00:00,48.58,48.7,48.52,48.61,26351.0,45.4176,45.5298,45.3615,45.4457,26351.0
2021-09-10 12:30:00,48.6,48.62,48.45,48.61,22079.0,45.4363,45.455,45.2961,45.4457,22079.0
2021-09-10 13:00:00,48.6,48.69,48.56,48.56,16964.0,45.4363,45.5205,45.3989,45.3989,16964.0
2021-09-10 13:30:00,48.54,48.58,48.46,48.48,22714.0,45.3802,45.4176,45.3054,45.3241,22714.0
2021-09-10 14:00:00,48.51,48.76,48.51,48.51,57270.0,45.3522,45.5859,45.3522,45.3522,57270.0
2021-09-10 14:30:00,48.5,48.5,48.33,48.36,21421.0,45.3428,45.3428,45.1839,45.212,21421.0
2021-09-10 15:00:00,48.36,48.53,48.28,48.37,45732.0,45.212,45.3709,45.1372,45.2213,45732.0
2021-09-10 15:30:00,48.37,48.43,48.11,48.13,126123.0,45.2213,45.2774,44.9782,44.9969,126123.0
2021-09-13 09:30:00,48.76,49.35,48.67,48.67,109177.0,45.5859,46.1375,45.5018,45.5018,109177.0
2021-09-13 10:00:00,48.69,48.8,48.02,48.42,51679.0,45.5205,45.6233,44.8941,45.268,51679.0
2021-09-13 10:30:00,48.38,49.0,48.21,48.93,82743.0,45.2307,45.8103,45.0717,45.7449,82743.0
2021-09-13 11:00:00,48.96,49.02,48.33,48.63,39427.0,45.7729,45.829,45.1839,45.4644,39427.0
2021-09-13 11:30:00,48.64,48.78,48.45,48.58,34781.0,45.4737,45.6046,45.2961,45.4176,34781.0
2021-09-13 12:00:00,48.6,48.86,48.45,48.65,45092.0,45.4363,45.6794,45.2961,45.4831,45092.0
2021-09-13 12:30:00,48.64,48.68,48.31,48.5,49349.0,45.4737,45.5111,45.1652,45.3428,49349.0
2021-09-13 13:00:00,48.48,48.56,48.31,48.35,20038.0,45.3241,45.3989,45.1652,45.2026,20038.0
2021-09-13 13:30:00,48.33,48.39,48.23,48.36,16542.0,45.1839,45.24,45.0904,45.212,16542.0
2021-09-13 14:00:00,48.35,48.53,48.34,48.42,27534.0,45.2026,45.3709,45.1933,45.268,27534.0
2021-09-13 14:30:00,48.45,48.56,48.33,48.55,21860.0,45.2961,45.3989,45.1839,45.3896,21860.0
2021-09-13 15:00:00,48.52,48.65,48.34,48.65,32192.0,45.3615,45.4831,45.1933,45.4831,32192.0
2021-09-13 15:30:00,48.65,48.68,48.46,48.66,134005.0,45.4831,45.5111,45.3054,45.4924,134005.0
2021-09-14 09:30:00,49.25,49.38,48.55,48.62,76796.0,46.044,46.1656,45.3896,45.455,76796.0
2021-09-14 10:00:00,48.59,48.67,48.12,48.26,48616.0,45.427,45.5018,44.9876,45.1185,48616.0
2021-09-14 10:30:00,48.26,48.45,48.06,48.23,84313.0,45.1185,45.2961,44.9315,45.0904,84313.0
2021-09-14 11:00:00,48.27,48.49,48.19,48.49,18712.0,45.1278,45.3335,45.053,45.3335,18712.0
2021-09-14 11:30:00,48.5,48.52,48.32,48.48,19081.0,45.3428,45.3615,45.1746,45.3241,19081.0
2021-09-14 12:00:00,48.48,48.68,48.45,48.65,23208.0,45.3241,45.5111,45.2961,45.4831,23208.0
2021-09-14 12:30:00,48.65,48.77,48.34,48.34,37631.0,45.4831,45.5953,45.1933,45.1933,37631.0
2021-09-14 13:00:00,48.31,48.45,48.17,48.44,25189.0,45.1652,45.2961,45.0343,45.2867,25189.0
2021-09-14 13:30:00,48.43,48.61,48.34,48.49,39028.0,45.2774,45.4457,45.1933,45.3335,39028.0
2021-09-14 14:00:00,48.48,48.5,48.29,48.32,22152.0,45.3241,45.3428,45.1465,45.1746,22152.0
2021-09-14 14:30:00,48.31,48.33,48.06,48.13,57018.0,45.1652,45.1839,44.9315,44.9969,57018.0
2021-09-14 15:00:00,48.13,48.37,48.1,48.2,28478.0,44.9969,45.2213,44.9689,45.0624,28478.0
2021-09-14 15:30:00,48.16,48.19,47.89,48.05,128382.0,45.025,45.053,44.7726,44.9221,128382.0
2021-09-15 09:30:00,48.41,49.17,48.33,49.08,78763.0,45.2587,45.9692,45.1839,45.8851,78763.0
2021-09-15 10:00:00,49.12,49.24,48.54,48.7,50249.0,45.9225,46.0347,45.3802,45.5298,50249.0
2021-09-15 10:30:00,48.68,48.89,48.44,48.48,83540.0,45.5111,45.7075,45.2867,45.3241,83540.0
2021-09-15 11:00:00,48.49,49.05,48.49,48.93,49915.0,45.3335,45.857,45.3335,45.7449,49915.0
2021-09-15 11:30:00,48.92,49.23,48.81,49.21,32490.0,45.7355,46.0253,45.6327,46.0066,32490.0
2021-09-15 12:00:00,49.19,49.43,49.04,49.32,84022.0,45.9879,46.2123,45.8477,46.1095,84022.0
2021-09-15 12:30:00,49.34,49.39,49.12,49.27,21566.0,46.1282,46.1749,45.9225,46.0627,21566.0
2021-09-15 13:00:00,49.31,49.31,49.15,49.24,28039.0,46.1001,46.1001,45.9505,46.0347,28039.0
2021-09-15 13:30:00,49.26,49.53,49.24,49.36,49564.0,46.0534,46.3058,46.0347,46.1469,49564.0
2021-09-15 14:00:00,49.34,49.37,49.12,49.22,24238.0,46.1282,46.1562,45.9225,46.016,24238.0
2021-09-15 14:30:00,49.24,49.24,49.12,49.17,24572.0,46.0347,46.0347,45.9225,45.9692,24572.0
2021-09-15 15:00:00,49.18,49.49,49.14,49.45,56747.0,45.9786,46.2684,45.9412,46.231,56747.0
2021-09-15 15:30:00,49.45,49.78,49.44,49.76,188682.0,46.231,46.5395,46.2217,46.5208,188682.0
2021-09-16 09:30:00,49.6,49.9,49.11,49.57,50226.0,46.3712,46.6517,45.9131,46.3432,50226.0
2021-09-16 10:00:00,49.53,49.6,49.25,49.54,24441.0,46.3058,46.3712,46.044,46.3151,24441.0
2021-09-16 10:30:00,49.54,49.54,48.72,48.91,53858.0,46.3151,46.3151,45.5485,45.7262,53858.0
2021-09-16 11:00:00,48.88,49.21,48.85,49.21,24690.0,45.6981,46.0066,45.6701,46.0066,24690.0
2021-09-16 11:30:00,49.23,49.27,49.02,49.22,27602.0,46.0253,46.0627,45.829,46.016,27602.0
2021-09-16 12:00:00,49.21,49.34,49.13,49.29,14471.0,46.0066,46.1282,45.9318,46.0814,14471.0
2021-09-16 12:30:00,49.32,49.41,49.23,49.29,75091.0,46.1095,46.1936,46.0253,46.0814,75091.0
2021-09-16 13:00:00,49.27,49.32,49.17,49.2,18741.0,46.0627,46.1095,45.9692,45.9973,18741.0
2021-09-16 13:30:00,49.15,49.17,49.03,49.17,17160.0,45.9505,45.9692,45.8383,45.9692,17160.0
2021-09-16 14:00:00,49.17,49.21,49.04,49.08,19209.0,45.9692,46.0066,45.8477,45.8851,19209.0
2021-09-16 14:30:00,49.08,49.25,49.02,49.25,24355.0,45.8851,46.044,45.829,46.044,24355.0
2021-09-16 15:00:00,49.25,49.27,48.95,48.95,37925.0,46.044,46.0627,45.7635,45.7635,37925.0
2021-09-16 15:30:00,48.95,49.05,48.79,48.85,143339.0,45.7635,45.857,45.614,45.6701,143339.0
2021-09-17 09:30:00,48.5,48.78,48.15,48.22,75979.0,45.3428,45.6046,45.0156,45.0811,75979.0
2021-09-17 10:00:00,48.31,48.41,47.82,47.98,80536.0,45.1652,45.2587,44.7071,44.8567,80536.0
2021-09-17 10:30:00,47.92,48.21,47.85,48.09,39651.0,44.8006,45.0717,44.7352,44.9595,39651.0
2021-09-17 11:00:00,48.06,48.38,47.88,48.08,40884.0,44.9315,45.2307,44.7632,44.9502,40884.0
2021-09-17 11:30:00,48.04,48.19,47.78,48.17,28143.0,44.9128,45.053,44.6697,45.0343,28143.0
2021-09-17 12:00:00,48.18,48.19,48.03,48.07,18307.0,45.0437,45.053,44.9034,44.9408,18307.0
2021-09-17 12:30:00,48.1,48.49,48.05,48.29,25280.0,44.9689,45.3335,44.9221,45.1465,25280.0
2021-09-17 13:00:00,48.3,48.37,48.12,48.15,37080.0,45.1559,45.2213,44.9876,45.0156,37080.0
2021-09-17 13:30:00,48.12,48.23,47.94,48.05,47202.0,44.9876,45.0904,44.8193,44.9221,47202.0
2021-09-17 14:00:00,48.05,48.2,47.95,48.08,46363.0,44.9221,45.0624,44.8286,44.9502,46363.0
2021-09-17 14:30:00,48.06,48.22,47.99,48.09,36352.0,44.9315,45.0811,44.866,44.9595,36352.0
2021-09-17 15:00:00,48.08,48.49,48.07,48.39,52901.0,44.9502,45.3335,44.9408,45.24,52901.0
2021-09-17 15:30:00,48.41,48.7,48.34,48.48,198078.0,45.2587,45.5298,45.1933,45.3241,198078.0
2021-09-20 09:30:00,45.8,46.87,45.38,46.28,157189.0,42.8186,43.8189,42.4259,43.2674,157189.0
2021-09-20 10:00:00,46.29,46.49,45.17,45.27,148367.0,43.2767,43.4637,42.2296,42.3231,148367.0
2021-09-20 10:30:00,45.27,45.96,45.2,45.68,77949.0,42.3231,42.9682,42.2577,42.7064,77949.0
2021-09-20 11:00:00,45.67,45.76,45.15,45.35,65253.0,42.6971,42.7812,42.2109,42.3979,65253.0
2021-09-20 11:30:00,45.41,45.47,45.09,45.1,49070.0,42.454,42.5101,42.1548,42.1642,49070.0
2021-09-20 12:00:00,45.07,45.1,44.78,45.05,69182.0,42.1361,42.1642,41.865,42.1174,69182.0
2021-09-20 12:30:00,45.05,45.13,44.72,44.73,56360.0,42.1174,42.1922,41.8089,41.8183,56360.0
2021-09-20 13:00:00,44.74,44.89,44.55,44.73,84949.0,41.8276,41.9678,41.65,41.8183,84949.0
2021-09-20 13:30:00,44.73,45.09,44.61,45.08,98932.0,41.8183,42.1548,41.7061,42.1455,98932.0
2021-09-20 14:00:00,45.1,45.14,44.81,44.92,106124.0,42.1642,42.2016,41.893,41.9959,106124.0
2021-09-20 14:30:00,44.93,45.0,44.66,44.78,122488.0,42.0052,42.0707,41.7528,41.865,122488.0
2021-09-20 15:00:00,44.77,45.16,44.74,45.16,121010.0,41.8556,42.2203,41.8276,42.2203,121010.0
2021-09-20 15:30:00,45.19,45.5,45.13,45.45,305105.0,42.2483,42.5381,42.1922,42.4914,305105.0
2021-09-21 09:30:00,46.24,46.49,45.18,45.47,97609.0,43.23,43.4637,42.239,42.5101,97609.0
2021-09-21 10:00:00,45.52,45.6,45.01,45.3,64146.0,42.5568,42.6316,42.08,42.3511,64146.0
2021-09-21 10:30:00,45.33,45.38,44.3,44.52,96315.0,42.3792,42.4259,41.4162,41.6219,96315.0
2021-09-21 11:00:00,44.52,44.82,44.41,44.54,75030.0,41.6219,41.9024,41.5191,41.6406,75030.0
2021-09-21 11:30:00,44.55,44.87,44.54,44.78,44343.0,41.65,41.9491,41.6406,41.865,44343.0
2021-09-21 12:00:00,44.8,45.09,44.79,45.09,44558.0,41.8837,42.1548,41.8743,42.1548,44558.0
2021-09-21 12:30:00,45.08,45.09,44.79,44.94,47373.0,42.1455,42.1548,41.8743,42.0146,47373.0
2021-09-21 13:00:00,44.96,45.04,44.86,44.93,36420.0,42.0333,42.1081,41.9398,42.0052,36420.0
2021-09-21 13:30:00,44.92,45.07,44.84,44.9,33438.0,41.9959,42.1361,41.9211,41.9772,33438.0
2021-09-21 14:00:00,44.92,44.99,44.73,44.75,86111.0,41.9959,42.0613,41.8183,41.837,86111.0
2021-09-21 14:30:00,44.75,44.89,44.68,44.79,96797.0,41.837,41.9678,41.7715,41.8743,96797.0
2021-09-21 15:00:00,44.8,45.0,44.72,44.84,101951.0,41.8837,42.0707,41.8089,41.9211,101951.0
2021-09-21 15:30:00,44.85,45.04,44.6,44.68,284036.0,41.9304,42.1081,41.6967,41.7715,284036.0
2021-09-22 09:30:00,45.57,47.03,45.57,46.85,257815.0,42.6036,43.9685,42.6036,43.8003,257815.0
2021-09-22 10:00:00,46.84,47.03,46.53,46.66,130397.0,43.7909,43.9685,43.5011,43.6226,130397.0
2021-09-22 10:30:00,46.66,47.2,46.64,47.16,65197.0,43.6226,44.1275,43.6039,44.0901,65197.0
2021-09-22 11:00:00,47.18,47.27,46.95,47.25,165074.0,44.1088,44.1929,43.8937,44.1742,165074.0
2021-09-22 11:30:00,47.24,47.36,47.11,47.22,51290.0,44.1649,44.2771,44.0433,44.1462,51290.0
2021-09-22 12:00:00,47.19,47.31,47.03,47.31,29373.0,44.1181,44.2303,43.9685,44.2303,29373.0
2021-09-22 12:30:00,47.32,47.61,47.27,47.39,123210.0,44.2397,44.5108,44.1929,44.3051,123210.0
2021-09-22 13:00:00,47.39,47.45,47.26,47.39,27391.0,44.3051,44.3612,44.1836,44.3051,27391.0
2021-09-22 13:30:00,47.4,47.66,47.4,47.65,92536.0,44.3144,44.5575,44.3144,44.5482,92536.0
2021-09-22 14:00:00,47.63,47.96,47.51,47.86,148976.0,44.5295,44.838,44.4173,44.7445,148976.0
2021-09-22 14:30:00,47.87,47.98,47.6,47.74,95547.0,44.7539,44.8567,44.5014,44.6323,95547.0
2021-09-22 15:00:00,47.71,47.81,47.6,47.66,117455.0,44.6043,44.6978,44.5014,44.5575,117455.0
2021-09-22 15:30:00,47.65,47.71,47.19,47.3,238212.0,44.5482,44.6043,44.1181,44.221,238212.0
2021-09-23 09:30:00,48.06,48.6,47.92,48.32,102361.0,44.9315,45.4363,44.8006,45.1746,102361.0
2021-09-23 10:00:00,48.32,48.95,48.32,48.91,147910.0,45.1746,45.7635,45.1746,45.7262,147910.0
2021-09-23 10:30:00,48.91,49.02,48.71,48.94,81962.0,45.7262,45.829,45.5392,45.7542,81962.0
2021-09-23 11:00:00,48.97,49.49,48.97,49.44,81937.0,45.7822,46.2684,45.7822,46.2217,81937.0
2021-09-23 11:30:00,49.41,49.75,49.39,49.75,54831.0,46.1936,46.5115,46.1749,46.5115,54831.0
2021-09-23 12:00:00,49.76,49.79,49.65,49.72,38719.0,46.5208,46.5489,46.418,46.4834,38719.0
2021-09-23 12:30:00,49.71,49.81,49.65,49.72,40157.0,46.4741,46.5676,46.418,46.4834,40157.0
2021-09-23 13:00:00,49.73,49.98,49.73,49.92,44758.0,46.4928,46.7265,46.4928,46.6704,44758.0
2021-09-23 13:30:00,49.9,49.95,49.75,49.76,32383.0,46.6517,46.6985,46.5115,46.5208,32383.0
2021-09-23 14:00:00,49.76,49.87,49.68,49.81,41560.0,46.5208,46.6237,46.446,46.5676,41560.0
2021-09-23 14:30:00,49.8,49.8,49.54,49.56,37365.0,46.5582,46.5582,46.3151,46.3338,37365.0
2021-09-23 15:00:00,49.57,49.66,49.54,49.55,37973.0,46.3432,46.4273,46.3151,46.3245,37973.0
2021-09-23 15:30:00,49.55,49.67,49.43,49.63,145964.0,46.3245,46.4367,46.2123,46.3993,145964.0
2021-09-24 09:30:00,48.7,49.27,48.59,49.22,66690.0,45.5298,46.0627,45.427,46.016,66690.0
2021-09-24 10:00:00,49.26,49.36,49.04,49.2,36397.0,46.0534,46.1469,45.8477,45.9973,36397.0
2021-09-24 10:30:00,49.23,49.44,49.12,49.36,58262.0,46.0253,46.2217,45.9225,46.1469,58262.0
2021-09-24 11:00:00,49.37,49.53,49.32,49.37,34325.0,46.1562,46.3058,46.1095,46.1562,34325.0
2021-09-24 11:30:00,49.38,49.74,49.38,49.69,41738.0,46.1656,46.5021,46.1656,46.4554,41738.0
2021-09-24 12:00:00,49.67,49.84,49.66,49.81,21989.0,46.4367,46.5956,46.4273,46.5676,21989.0
2021-09-24 12:30:00,49.82,50.02,49.82,49.88,41927.0,46.5769,46.7639,46.5769,46.633,41927.0
2021-09-24 13:00:00,49.88,49.96,49.75,49.89,26067.0,46.633,46.7078,46.5115,46.6424,26067.0
2021-09-24 13:30:00,49.89,49.89,49.67,49.73,19174.0,46.6424,46.6424,46.4367,46.4928,19174.0
2021-09-24 14:00:00,49.74,49.95,49.7,49.92,31980.0,46.5021,46.6985,46.4647,46.6704,31980.0
2021-09-24 14:30:00,49.93,49.95,49.76,49.91,26062.0,46.6798,46.6985,46.5208,46.6611,26062.0
2021-09-24 15:00:00,49.89,49.89,49.49,49.52,59984.0,46.6424,46.6424,46.2684,46.2964,59984.0
2021-09-24 15:30:00,49.52,49.55,49.21,49.22,106517.0,46.2964,46.3245,46.0066,46.016,106517.0
2021-09-27 09:30:00,49.45,50.66,49.45,50.51,69417.0,46.231,47.3622,46.231,47.222,69417.0
2021-09-27 10:00:00,50.49,50.82,50.46,50.77,57593.0,47.2033,47.5118,47.1753,47.4651,57593.0
2021-09-27 10:30:00,50.73,50.9,50.61,50.9,69481.0,47.4277,47.5866,47.3155,47.5866,69481.0
2021-09-27 11:00:00,51.0,51.38,50.82,51.36,77046.0,47.6801,48.0354,47.5118,48.0167,77046.0
2021-09-27 11:30:00,51.35,51.42,51.07,51.34,90698.0,48.0073,48.0728,47.7455,47.998,90698.0
2021-09-27 12:00:00,51.32,51.57,51.24,51.44,80715.0,47.9793,48.213,47.9045,48.0915,80715.0
2021-09-27 12:30:00,51.43,51.93,51.41,51.56,155958.0,48.0821,48.5496,48.0634,48.2036,155958.0
2021-09-27 13:00:00,51.54,51.65,51.22,51.29,63674.0,48.1849,48.2878,47.8858,47.9512,63674.0
2021-09-27 13:30:00,51.29,51.53,51.25,51.5,43343.0,47.9512,48.1756,47.9138,48.1476,43343.0
2021-09-27 14:00:00,51.5,51.52,51.28,51.31,45534.0,48.1476,48.1663,47.9419,47.9699,45534.0
2021-09-27 14:30:00,51.3,51.31,51.07,51.08,89302.0,47.9606,47.9699,47.7455,47.7549,89302.0
2021-09-27 15:00:00,51.09,51.13,50.8,50.86,70869.0,47.7642,47.8016,47.4931,47.5492,70869.0
2021-09-27 15:30:00,50.86,51.0,50.69,50.74,196812.0,47.5492,47.6801,47.3903,47.437,196812.0
2021-09-28 09:30:00,50.7,51.06,50.13,50.19,98797.0,47.3996,47.7362,46.8667,46.9228,98797.0
2021-09-28 10:00:00,50.17,50.17,49.52,49.63,69297.0,46.9041,46.9041,46.2964,46.3993,69297.0
2021-09-28 10:30:00,49.72,50.66,49.72,50.64,49136.0,46.4834,47.3622,46.4834,47.3435,49136.0
2021-09-28 11:00:00,50.7,50.71,50.02,50.29,30642.0,47.3996,47.409,46.7639,47.0163,30642.0
2021-09-28 11:30:00,50.27,50.27,49.99,50.09,25623.0,46.9976,46.9976,46.7358,46.8293,25623.0
2021-09-28 12:00:00,50.1,50.38,49.95,50.22,30143.0,46.8387,47.1005,46.6985,46.9509,30143.0
2021-09-28 12:30:00,50.22,50.41,50.15,50.15,46840.0,46.9509,47.1285,46.8854,46.8854,46840.0
2021-09-28 13:00:00,50.15,50.55,50.07,50.48,26322.0,46.8854,47.2594,46.8106,47.194,26322.0
2021-09-28 13:30:00,50.49,50.49,50.04,50.05,17530.0,47.2033,47.2033,46.7826,46.7919,17530.0
2021-09-28 14:00:00,50.05,50.43,49.98,50.43,19815.0,46.7919,47.1472,46.7265,47.1472,19815.0
2021-09-28 14:30:00,50.43,50.51,50.28,50.4,44209.0,47.1472,47.222,47.007,47.1192,44209.0
2021-09-28 15:00:00,50.39,50.57,49.98,49.98,35736.0,47.1098,47.2781,46.7265,46.7265,35736.0
2021-09-28 15:30:00,49.98,50.1,49.57,49.63,143731.0,46.7265,46.8387,46.3432,46.3993,143731.0
2021-09-29 09:30:00,50.2,50.37,48.83,48.94,50686.0,46.9322,47.0911,45.6514,45.7542,50686.0
2021-09-29 10:00:00,49.12,49.22,48.8,48.94,51975.0,45.9225,46.016,45.6233,45.7542,51975.0
2021-09-29 10:30:00,48.85,49.18,48.82,48.87,43545.0,45.6701,45.9786,45.642,45.6888,43545.0
2021-09-29 11:00:00,48.85,49.0,48.69,48.71,49028.0,45.6701,45.8103,45.5205,45.5392,49028.0
2021-09-29 11:30:00,48.72,48.72,48.33,48.7,37540.0,45.5485,45.5485,45.1839,45.5298,37540.0
2021-09-29 12:00:00,48.7,48.72,48.42,48.45,28641.0,45.5298,45.5485,45.268,45.2961,28641.0
2021-09-29 12:30:00,48.43,48.8,48.42,48.74,36937.0,45.2774,45.6233,45.268,45.5672,36937.0
2021-09-29 13:00:00,48.76,49.02,48.72,48.98,22147.0,45.5859,45.829,45.5485,45.7916,22147.0
2021-09-29 13:30:00,48.97,49.07,48.91,49.02,27718.0,45.7822,45.8757,45.7262,45.829,27718.0
2021-09-29 14:00:00,49.0,49.18,48.95,49.04,34688.0,45.8103,45.9786,45.7635,45.8477,34688.0
2021-09-29 14:30:00,49.07,49.14,48.98,49.04,18963.0,45.8757,45.9412,45.7916,45.8477,18963.0
2021-09-29 15:00:00,49.12,49.13,48.98,49.08,50217.0,45.9225,45.9318,45.7916,45.8851,50217.0
2021-09-29 15:30:00,49.09,49.15,48.97,49.02,131315.0,45.8944,45.9505,45.7822,45.829,131315.0
2021-09-30 09:30:00,49.25,49.56,48.79,49.29,50775.0,46.044,46.3338,45.614,46.0814,50775.0
2021-09-30 10:00:00,49.27,49.51,49.05,49.1,33956.0,46.0627,46.2871,45.857,45.9038,33956.0
2021-09-30 10:30:00,49.09,49.27,48.84,48.89,32773.0,45.8944,46.0627,45.6607,45.7075,32773.0
2021-09-30 11:00:00,48.85,49.57,48.84,49.55,44554.0,45.6701,46.3432,45.6607,46.3245,44554.0
2021-09-30 11:30:00,49.54,49.55,49.11,49.14,66192.0,46.3151,46.3245,45.9131,45.9412,66192.0
2021-09-30 12:00:00,49.14,49.15,48.47,48.48,28406.0,45.9412,45.9505,45.3148,45.3241,28406.0
2021-09-30 12:30:00,48.46,48.72,48.41,48.59,18429.0,45.3054,45.5485,45.2587,45.427,18429.0
2021-09-30 13:00:00,48.62,48.93,48.5,48.5,46653.0,45.455,45.7449,45.3428,45.3428,46653.0
2021-09-30 13:30:00,48.5,48.69,48.28,48.67,25035.0,45.3428,45.5205,45.1372,45.5018,25035.0
2021-09-30 14:00:00,48.69,48.8,48.44,48.55,21409.0,45.5205,45.6233,45.2867,45.3896,21409.0
2021-09-30 14:30:00,48.57,48.96,48.56,48.71,27069.0,45.4083,45.7729,45.3989,45.5392,27069.0
2021-09-30 15:00:00,48.68,48.88,48.56,48.61,29588.0,45.5111,45.6981,45.3989,45.4457,29588.0
2021-09-30 15:30:00,48.58,48.8,48.24,48.24,130161.0,45.4176,45.6233,45.0998,45.0998,130161.0
2021-10-01 09:30:00,48.55,48.84,47.94,48.64,173236.0,45.3896,45.6607,44.8193,45.4737,173236.0
2021-10-01 10:00:00,48.7,49.08,47.99,48.22,104394.0,45.5298,45.8851,44.866,45.0811,104394.0
2021-10-01 10:30:00,48.16,48.45,48.03,48.45,52982.0,45.025,45.2961,44.9034,45.2961,52982.0
2021-10-01 11:00:00,48.46,48.55,48.1,48.43,34790.0,45.3054,45.3896,44.9689,45.2774,34790.0
2021-10-01 11:30:00,48.47,48.82,48.47,48.79,55223.0,45.3148,45.642,45.3148,45.614,55223.0
2021-10-01 12:00:00,48.81,49.0,48.67,48.95,35775.0,45.6327,45.8103,45.5018,45.7635,35775.0
2021-10-01 12:30:00,48.99,49.35,48.97,49.32,30281.0,45.8009,46.1375,45.7822,46.1095,30281.0
2021-10-01 13:00:00,49.32,49.7,49.23,49.66,47792.0,46.1095,46.4647,46.0253,46.4273,47792.0
2021-10-01 13:30:00,49.66,49.85,49.6,49.82,27783.0,46.4273,46.605,46.3712,46.5769,27783.0
2021-10-01 14:00:00,49.82,49.88,49.69,49.8,33746.0,46.5769,46.633,46.4554,46.5582,33746.0
2021-10-01 14:30:00,49.77,49.8,49.44,49.58,26062.0,46.5302,46.5582,46.2217,46.3525,26062.0
2021-10-01 15:00:00,49.59,49.75,49.55,49.55,32852.0,46.3619,46.5115,46.3245,46.3245,32852.0
2021-10-01 15:30:00,49.54,49.68,49.22,49.31,144541.0,46.3151,46.446,46.016,46.1001,144541.0
2021-10-04 09:30:00,49.31,50.07,49.14,49.8,52102.0,46.1001,46.8106,45.9412,46.5582,52102.0
2021-10-04 10:00:00,49.71,49.71,48.88,48.95,40411.0,46.4741,46.4741,45.6981,45.7635,40411.0
2021-10-04 10:30:00,48.94,49.06,48.47,48.94,41820.0,45.7542,45.8664,45.3148,45.7542,41820.0
2021-10-04 11:00:00,48.94,48.94,48.36,48.5,49274.0,45.7542,45.7542,45.212,45.3428,49274.0
2021-10-04 11:30:00,48.54,48.93,48.38,48.9,41078.0,45.3802,45.7449,45.2307,45.7168,41078.0
2021-10-04 12:00:00,48.86,49.03,48.79,48.98,26878.0,45.6794,45.8383,45.614,45.7916,26878.0
2021-10-04 12:30:00,48.97,49.09,48.79,48.91,62758.0,45.7822,45.8944,45.614,45.7262,62758.0
2021-10-04 13:00:00,48.86,49.06,48.69,48.94,23018.0,45.6794,45.8664,45.5205,45.7542,23018.0
2021-10-04 13:30:00,48.92,49.05,48.82,48.85,19780.0,45.7355,45.857,45.642,45.6701,19780.0
2021-10-04 14:00:00,48.86,49.05,48.74,48.8,36359.0,45.6794,45.857,45.5672,45.6233,36359.0
2021-10-04 14:30:00,48.81,48.83,48.65,48.71,27003.0,45.6327,45.6514,45.4831,45.5392,27003.0
2021-10-04 15:00:00,48.71,48.78,48.58,48.74,31888.0,45.5392,45.6046,45.4176,45.5672,31888.0
2021-10-04 15:30:00,48.77,48.92,48.55,48.71,200488.0,45.5953,45.7355,45.3896,45.5392,200488.0
2021-10-05 09:30:00,49.41,49.41,48.36,48.64,47598.0,46.1936,46.1936,45.212,45.4737,47598.0
2021-10-05 10:00:00,48.65,49.38,48.65,49.33,56607.0,45.4831,46.1656,45.4831,46.1188,56607.0
2021-10-05 10:30:00,49.4,49.83,49.33,49.73,57903.0,46.1843,46.5863,46.1188,46.4928,57903.0
2021-10-05 11:00:00,49.75,49.83,49.4,49.44,57406.0,46.5115,46.5863,46.1843,46.2217,57406.0
2021-10-05 11:30:00,49.44,49.44,49.1,49.25,39761.0,46.2217,46.2217,45.9038,46.044,39761.0
2021-10-05 12:00:00,49.26,49.55,48.99,49.03,58373.0,46.0534,46.3245,45.8009,45.8383,58373.0
2021-10-05 12:30:00,49.06,49.45,49.02,49.41,48102.0,45.8664,46.231,45.829,46.1936,48102.0
2021-10-05 13:00:00,49.4,49.62,49.34,49.62,73336.0,46.1843,46.3899,46.1282,46.3899,73336.0
2021-10-05 13:30:00,49.63,49.66,49.41,49.6,79781.0,46.3993,46.4273,46.1936,46.3712,79781.0
2021-10-05 14:00:00,49.61,49.93,49.51,49.91,55919.0,46.3806,46.6798,46.2871,46.6611,55919.0
2021-10-05 14:30:00,49.91,50.18,49.88,50.1,80222.0,46.6611,46.9135,46.633,46.8387,80222.0
2021-10-05 15:00:00,50.08,50.2,49.86,49.96,61876.0,46.82,46.9322,46.6143,46.7078,61876.0
2021-10-05 15:30:00,49.96,50.25,49.96,50.11,257066.0,46.7078,46.9789,46.7078,46.848,257066.0
2021-10-06 09:30:00,48.85,49.67,48.41,48.7,88794.0,45.6701,46.4367,45.2587,45.5298,88794.0
2021-10-06 10:00:00,48.63,48.64,48.0,48.0,83999.0,45.4644,45.4737,44.8754,44.8754,83999.0
2021-10-06 10:30:00,47.98,48.1,47.42,47.71,78263.0,44.8567,44.9689,44.3331,44.6043,78263.0
2021-10-06 11:00:00,47.72,48.22,47.47,47.58,59428.0,44.6136,45.0811,44.3799,44.4827,59428.0
2021-10-06 11:30:00,47.61,48.2,47.46,48.18,64531.0,44.5108,45.0624,44.3705,45.0437,64531.0
2021-10-06 12:00:00,48.19,48.2,47.7,47.8,41530.0,45.053,45.0624,44.5949,44.6884,41530.0
2021-10-06 12:30:00,47.82,48.1,47.8,47.98,28341.0,44.7071,44.9689,44.6884,44.8567,28341.0
2021-10-06 13:00:00,48.0,48.26,47.83,48.24,26866.0,44.8754,45.1185,44.7165,45.0998,26866.0
2021-10-06 13:30:00,48.27,48.65,48.26,48.59,34513.0,45.1278,45.4831,45.1185,45.427,34513.0
2021-10-06 14:00:00,48.61,48.73,48.42,48.52,36530.0,45.4457,45.5579,45.268,45.3615,36530.0
2021-10-06 14:30:00,48.49,48.65,48.37,48.37,24432.0,45.3335,45.4831,45.2213,45.2213,24432.0
2021-10-06 15:00:00,48.39,48.63,48.38,48.59,30810.0,45.24,45.4644,45.2307,45.427,30810.0
2021-10-06 15:30:00,48.58,48.61,48.28,48.56,143494.0,45.4176,45.4457,45.1372,45.3989,143494.0
2021-10-07 09:30:00,49.01,49.91,49.01,49.91,66327.0,45.8196,46.6611,45.8196,46.6611,66327.0
2021-10-07 10:00:00,49.84,50.6,49.65,50.59,49813.0,46.5956,47.3061,46.418,47.2968,49813.0
2021-10-07 10:30:00,50.6,50.7,50.38,50.59,35141.0,47.3061,47.3996,47.1005,47.2968,35141.0
2021-10-07 11:00:00,50.58,50.58,50.08,50.14,51340.0,47.2874,47.2874,46.82,46.8761,51340.0
2021-10-07 11:30:00,50.12,50.2,49.81,49.92,44930.0,46.8574,46.9322,46.5676,46.6704,44930.0
2021-10-07 12:00:00,49.93,49.99,49.77,49.91,36968.0,46.6798,46.7358,46.5302,46.6611,36968.0
2021-10-07 12:30:00,49.93,50.21,49.91,50.15,34795.0,46.6798,46.9415,46.6611,46.8854,34795.0
2021-10-07 13:00:00,50.17,50.23,50.07,50.19,29757.0,46.9041,46.9602,46.8106,46.9228,29757.0
2021-10-07 13:30:00,50.2,50.22,50.03,50.16,28152.0,46.9322,46.9509,46.7732,46.8948,28152.0
2021-10-07 14:00:00,50.16,50.16,49.81,49.81,45534.0,46.8948,46.8948,46.5676,46.5676,45534.0
2021-10-07 14:30:00,49.81,49.84,49.7,49.7,48040.0,46.5676,46.5956,46.4647,46.4647,48040.0
2021-10-07 15:00:00,49.7,49.88,49.6,49.75,87275.0,46.4647,46.633,46.3712,46.5115,87275.0
2021-10-07 15:30:00,49.74,49.8,49.49,49.59,236294.0,46.5021,46.5582,46.2684,46.3619,236294.0
2021-10-08 09:30:00,50.21,50.57,49.58,50.12,53945.0,46.9415,47.2781,46.3525,46.8574,53945.0
2021-10-08 10:00:00,50.13,50.58,50.04,50.11,41793.0,46.8667,47.2874,46.7826,46.848,41793.0
2021-10-08 10:30:00,50.12,50.33,49.89,50.33,30608.0,46.8574,47.0537,46.6424,47.0537,30608.0
2021-10-08 11:00:00,50.32,50.32,50.01,50.08,19717.0,47.0444,47.0444,46.7545,46.82,19717.0
2021-10-08 11:30:00,50.05,50.05,49.48,49.48,19311.0,46.7919,46.7919,46.259,46.259,19311.0
2021-10-08 12:00:00,49.48,49.6,49.35,49.38,13940.0,46.259,46.3712,46.1375,46.1656,13940.0
2021-10-08 12:30:00,49.27,49.48,49.25,49.42,12591.0,46.0627,46.259,46.044,46.203,12591.0
2021-10-08 13:00:00,49.43,49.47,49.25,49.33,13748.0,46.2123,46.2497,46.044,46.1188,13748.0
2021-10-08 13:30:00,49.31,49.46,49.3,49.42,15755.0,46.1001,46.2403,46.0908,46.203,15755.0
2021-10-08 14:00:00,49.42,49.57,49.42,49.54,14188.0,46.203,46.3432,46.203,46.3151,14188.0
2021-10-08 14:30:00,49.53,49.6,49.43,49.52,15429.0,46.3058,46.3712,46.2123,46.2964,15429.0
2021-10-08 15:00:00,49.51,49.62,49.38,49.62,32059.0,46.2871,46.3899,46.1656,46.3899,32059.0
2021-10-08 15:30:00,49.62,49.63,49.32,49.32,93988.0,46.3899,46.3993,46.1095,46.1095,93988.0
2021-10-11 09:30:00,49.65,50.31,49.58,50.14,62543.0,46.418,47.035,46.3525,46.8761,62543.0
2021-10-11 10:00:00,50.13,51.3,50.13,50.76,199912.0,46.8667,47.9606,46.8667,47.4557,199912.0
2021-10-11 10:30:00,50.77,50.77,50.38,50.38,51674.0,47.4651,47.4651,47.1005,47.1005,51674.0
2021-10-11 11:00:00,50.34,50.74,50.21,50.68,42932.0,47.0631,47.437,46.9415,47.3809,42932.0
2021-10-11 11:30:00,50.68,50.86,50.55,50.84,48606.0,47.3809,47.5492,47.2594,47.5305,48606.0
2021-10-11 12:00:00,50.85,50.88,50.5,50.81,60424.0,47.5399,47.5679,47.2126,47.5025,60424.0
2021-10-11 12:30:00,50.78,50.78,50.4,50.45,41132.0,47.4744,47.4744,47.1192,47.1659,41132.0
2021-10-11 13:00:00,50.45,50.45,50.04,50.09,18099.0,47.1659,47.1659,46.7826,46.8293,18099.0
2021-10-11 13:30:00,50.1,50.3,50.03,50.16,15899.0,46.8387,47.0257,46.7732,46.8948,15899.0
2021-10-11 14:00:00,50.13,50.18,49.91,49.99,26403.0,46.8667,46.9135,46.6611,46.7358,26403.0
2021-10-11 14:30:00,50.02,50.25,49.96,50.19,26724.0,46.7639,46.9789,46.7078,46.9228,26724.0
2021-10-11 15:00:00,50.2,50.27,50.08,50.12,26135.0,46.9322,46.9976,46.82,46.8574,26135.0
2021-10-11 15:30:00,50.14,50.2,49.8,49.84,99717.0,46.8761,46.9322,46.5582,46.5956,99717.0
2021-10-12 09:30:00,49.84,50.89,49.73,50.56,50933.0,46.5956,47.5773,46.4928,47.2687,50933.0
2021-10-12 10:00:00,50.51,50.59,49.92,50.05,36676.0,47.222,47.2968,46.6704,46.7919,36676.0
2021-10-12 10:30:00,50.04,50.31,49.98,50.05,22263.0,46.7826,47.035,46.7265,46.7919,22263.0
2021-10-12 11:00:00,50.02,50.21,49.94,50.13,19287.0,46.7639,46.9415,46.6891,46.8667,19287.0
2021-10-12 11:30:00,50.13,50.22,49.94,50.22,18799.0,46.8667,46.9509,46.6891,46.9509,18799.0
2021-10-12 12:00:00,50.22,50.41,50.11,50.13,24916.0,46.9509,47.1285,46.848,46.8667,24916.0
2021-10-12 12:30:00,50.17,50.17,49.86,50.04,18982.0,46.9041,46.9041,46.6143,46.7826,18982.0
2021-10-12 13:00:00,50.02,50.09,49.81,50.04,22423.0,46.7639,46.8293,46.5676,46.7826,22423.0
2021-10-12 13:30:00,50.04,50.35,50.04,50.29,17828.0,46.7826,47.0724,46.7826,47.0163,17828.0
2021-10-12 14:00:00,50.26,50.48,50.18,50.38,19902.0,46.9883,47.194,46.9135,47.1005,19902.0
2021-10-12 14:30:00,50.38,50.55,50.31,50.33,27843.0,47.1005,47.2594,47.035,47.0537,27843.0
2021-10-12 15:00:00,50.33,50.42,50.17,50.21,39218.0,47.0537,47.1379,46.9041,46.9415,39218.0
2021-10-12 15:30:00,50.19,50.27,49.89,50.21,126353.0,46.9228,46.9976,46.6424,46.9415,126353.0
2021-10-13 09:30:00,50.55,50.67,49.38,49.61,53044.0,47.2594,47.3716,46.1656,46.3806,53044.0
2021-10-13 10:00:00,49.57,49.57,48.8,49.14,69549.0,46.3432,46.3432,45.6233,45.9412,69549.0
2021-10-13 10:30:00,49.17,49.64,49.14,49.64,24665.0,45.9692,46.4086,45.9412,46.4086,24665.0
2021-10-13 11:00:00,49.67,49.78,49.49,49.49,25579.0,46.4367,46.5395,46.2684,46.2684,25579.0
2021-10-13 11:30:00,49.53,49.68,49.38,49.43,18850.0,46.3058,46.446,46.1656,46.2123,18850.0
2021-10-13 12:00:00,49.42,49.46,49.33,49.46,12086.0,46.203,46.2403,46.1188,46.2403,12086.0
2021-10-13 12:30:00,49.43,49.61,49.41,49.5,12267.0,46.2123,46.3806,46.1936,46.2777,12267.0
2021-10-13 13:00:00,49.51,49.68,49.48,49.65,22605.0,46.2871,46.446,46.259,46.418,22605.0
2021-10-13 13:30:00,49.66,49.73,49.59,49.66,22987.0,46.4273,46.4928,46.3619,46.4273,22987.0
2021-10-13 14:00:00,49.69,49.9,49.66,49.75,34411.0,46.4554,46.6517,46.4273,46.5115,34411.0
2021-10-13 14:30:00,49.77,49.77,49.46,49.56,24002.0,46.5302,46.5302,46.2403,46.3338,24002.0
2021-10-13 15:00:00,49.56,49.74,49.5,49.51,20303.0,46.3338,46.5021,46.2777,46.2871,20303.0
2021-10-13 15:30:00,49.52,49.56,49.39,49.47,96707.0,46.2964,46.3338,46.1749,46.2497,96707.0
2021-10-14 09:30:00,50.08,50.21,49.62,49.71,31653.0,46.82,46.9415,46.3899,46.4741,31653.0
2021-10-14 10:00:00,49.72,50.14,49.71,50.11,40447.0,46.4834,46.8761,46.4741,46.848,40447.0
2021-10-14 10:30:00,50.13,50.15,49.66,49.99,26026.0,46.8667,46.8854,46.4273,46.7358,26026.0
2021-10-14 11:00:00,49.93,49.96,49.67,49.77,21695.0,46.6798,46.7078,46.4367,46.5302,21695.0
2021-10-14 11:30:00,49.79,50.12,49.73,50.04,20316.0,46.5489,46.8574,46.4928,46.7826,20316.0
2021-10-14 12:00:00,50.02,50.1,49.86,49.9,19022.0,46.7639,46.8387,46.6143,46.6517,19022.0
2021-10-14 12:30:00,49.89,49.89,49.52,49.66,40284.0,46.6424,46.6424,46.2964,46.4273,40284.0
2021-10-14 13:00:00,49.64,49.64,49.23,49.29,44665.0,46.4086,46.4086,46.0253,46.0814,44665.0
2021-10-14 13:30:00,49.3,49.53,49.29,49.48,59425.0,46.0908,46.3058,46.0814,46.259,59425.0
2021-10-14 14:00:00,49.48,49.66,49.33,49.33,32470.0,46.259,46.4273,46.1188,46.1188,32470.0
2021-10-14 14:30:00,49.33,49.43,49.16,49.21,77314.0,46.1188,46.2123,45.9599,46.0066,77314.0
2021-10-14 15:00:00,49.22,49.23,48.72,48.91,107561.0,46.016,46.0253,45.5485,45.7262,107561.0
2021-10-14 15:30:00,48.89,48.91,48.55,48.67,214027.0,45.7075,45.7262,45.3896,45.5018,214027.0
2021-10-15 09:30:00,49.37,49.5,48.87,49.2,69823.0,46.1562,46.2777,45.6888,45.9973,69823.0
2021-10-15 10:00:00,49.19,49.96,49.15,49.64,68526.0,45.9879,46.7078,45.9505,46.4086,68526.0
2021-10-15 10:30:00,49.66,49.92,49.57,49.74,26518.0,46.4273,46.6704,46.3432,46.5021,26518.0
2021-10-15 11:00:00,49.72,49.83,49.57,49.64,30796.0,46.4834,46.5863,46.3432,46.4086,30796.0
2021-10-15 11:30:00,49.63,49.71,49.53,49.6,30252.0,46.3993,46.4741,46.3058,46.3712,30252.0
2021-10-15 12:00:00,49.63,49.63,49.3,49.41,34381.0,46.3993,46.3993,46.0908,46.1936,34381.0
2021-10-15 12:30:00,49.43,49.69,49.43,49.66,14774.0,46.2123,46.4554,46.2123,46.4273,14774.0
2021-10-15 13:00:00,49.64,49.65,49.5,49.51,9791.0,46.4086,46.418,46.2777,46.2871,9791.0
2021-10-15 13:30:00,49.53,49.75,49.53,49.68,15648.0,46.3058,46.5115,46.3058,46.446,15648.0
2021-10-15 14:00:00,49.68,49.74,49.51,49.61,86242.0,46.446,46.5021,46.2871,46.3806,86242.0
2021-10-15 14:30:00,49.59,49.78,49.55,49.75,119519.0,46.3619,46.5395,46.3245,46.5115,119519.0
2021-10-15 15:00:00,49.73,49.74,49.38,49.48,60707.0,46.4928,46.5021,46.1656,46.259,60707.0
2021-10-15 15:30:00,49.49,49.53,49.08,49.24,165571.0,46.2684,46.3058,45.8851,46.0347,165571.0
2021-10-18 09:30:00,49.76,51.93,49.24,51.74,457117.0,46.5208,48.5496,46.0347,48.3719,457117.0
2021-10-18 10:00:00,51.78,52.22,51.36,51.85,309057.0,48.4093,48.8207,48.0167,48.4748,309057.0
2021-10-18 10:30:00,51.89,52.19,51.75,51.87,80406.0,48.5122,48.7926,48.3813,48.4935,80406.0
2021-10-18 11:00:00,51.87,52.3,51.78,51.93,85144.0,48.4935,48.8955,48.4093,48.5496,85144.0
2021-10-18 11:30:00,51.95,52.53,51.93,52.45,72603.0,48.5683,49.1105,48.5496,49.0357,72603.0
2021-10-18 12:00:00,52.45,52.56,52.29,52.33,51483.0,49.0357,49.1386,48.8861,48.9235,51483.0
2021-10-18 12:30:00,52.35,52.49,52.1,52.1,36078.0,48.9422,49.0731,48.7085,48.7085,36078.0
2021-10-18 13:00:00,52.1,52.25,51.91,51.94,52827.0,48.7085,48.8487,48.5309,48.5589,52827.0
2021-10-18 13:30:00,51.94,51.94,51.42,51.42,44741.0,48.5589,48.5589,48.0728,48.0728,44741.0
2021-10-18 14:00:00,51.42,51.46,51.09,51.23,71724.0,48.0728,48.1102,47.7642,47.8951,71724.0
2021-10-18 14:30:00,51.21,51.26,51.01,51.07,54872.0,47.8764,47.9232,47.6895,47.7455,54872.0
2021-10-18 15:00:00,51.09,51.4,51.02,51.27,77963.0,47.7642,48.0541,47.6988,47.9325,77963.0
2021-10-18 15:30:00,51.25,51.52,51.25,51.25,182304.0,47.9138,48.1663,47.9138,47.9138,182304.0
2021-10-19 09:30:00,51.26,51.75,50.91,51.16,103903.0,47.9232,48.3813,47.596,47.8297,103903.0
2021-10-19 10:00:00,51.13,51.36,50.73,50.78,76056.0,47.8016,48.0167,47.4277,47.4744,76056.0
2021-10-19 10:30:00,50.77,50.96,50.41,50.85,70058.0,47.4651,47.6427,47.1285,47.5399,70058.0
2021-10-19 11:00:00,50.82,51.13,50.68,51.09,65495.0,47.5118,47.8016,47.3809,47.7642,65495.0
2021-10-19 11:30:00,51.1,51.16,50.94,51.12,47648.0,47.7736,47.8297,47.624,47.7923,47648.0
2021-10-19 12:00:00,51.09,51.19,50.99,51.18,31090.0,47.7642,47.8577,47.6708,47.8484,31090.0
2021-10-19 12:30:00,51.16,51.42,51.05,51.42,30003.0,47.8297,48.0728,47.7268,48.0728,30003.0
2021-10-19 13:00:00,51.44,51.47,51.16,51.29,29517.0,48.0915,48.1195,47.8297,47.9512,29517.0
2021-10-19 13:30:00,51.32,51.42,51.17,51.27,59061.0,47.9793,48.0728,47.839,47.9325,59061.0
2021-10-19 14:00:00,51.25,51.26,50.96,50.97,31821.0,47.9138,47.9232,47.6427,47.6521,31821.0
2021-10-19 14:30:00,50.98,50.98,50.44,50.7,85062.0,47.6614,47.6614,47.1566,47.3996,85062.0
2021-10-19 15:00:00,50.69,50.78,50.57,50.67,104038.0,47.3903,47.4744,47.2781,47.3716,104038.0
2021-10-19 15:30:00,50.64,50.73,50.47,50.64,144451.0,47.3435,47.4277,47.1846,47.3435,144451.0
2021-10-20 09:30:00,50.77,51.86,50.56,51.8,86916.0,47.4651,48.4841,47.2687,48.428,86916.0
2021-10-20 10:00:00,51.7,52.44,51.59,52.4,72568.0,48.3345,49.0264,48.2317,48.989,72568.0
2021-10-20 10:30:00,52.41,52.68,52.15,52.23,86939.0,48.9983,49.2507,48.7552,48.83,86939.0
2021-10-20 11:00:00,52.19,52.45,52.14,52.4,55513.0,48.7926,49.0357,48.7459,48.989,55513.0
2021-10-20 11:30:00,52.43,52.47,52.25,52.35,32952.0,49.017,49.0544,48.8487,48.9422,32952.0
2021-10-20 12:00:00,52.33,52.4,52.25,52.35,38783.0,48.9235,48.989,48.8487,48.9422,38783.0
2021-10-20 12:30:00,52.35,52.44,52.12,52.15,31045.0,48.9422,49.0264,48.7272,48.7552,31045.0
2021-10-20 13:00:00,52.16,52.18,51.62,51.92,47248.0,48.7646,48.7833,48.2597,48.5402,47248.0
2021-10-20 13:30:00,51.93,51.93,51.75,51.81,23184.0,48.5496,48.5496,48.3813,48.4374,23184.0
2021-10-20 14:00:00,51.81,51.91,51.69,51.77,40474.0,48.4374,48.5309,48.3252,48.4,40474.0
2021-10-20 14:30:00,51.79,51.88,51.72,51.88,49507.0,48.4187,48.5028,48.3532,48.5028,49507.0
2021-10-20 15:00:00,51.89,51.96,51.8,51.89,57917.0,48.5122,48.5776,48.428,48.5122,57917.0
2021-10-20 15:30:00,51.87,52.18,51.81,52.06,158806.0,48.4935,48.7833,48.4374,48.6711,158806.0
2021-10-21 09:30:00,51.84,51.89,51.15,51.4,109654.0,48.4654,48.5122,47.8203,48.0541,109654.0
2021-10-21 10:00:00,51.36,51.46,50.45,50.75,207378.0,48.0167,48.1102,47.1659,47.4464,207378.0
2021-10-21 10:30:00,50.69,50.99,50.51,50.58,146499.0,47.3903,47.6708,47.222,47.2874,146499.0
2021-10-21 11:00:00,50.56,50.72,50.28,50.37,82792.0,47.2687,47.4183,47.007,47.0911,82792.0
2021-10-21 11:30:00,50.39,50.8,50.34,50.66,58740.0,47.1098,47.4931,47.0631,47.3622,58740.0
2021-10-21 12:00:00,50.67,51.21,50.67,51.18,95802.0,47.3716,47.8764,47.3716,47.8484,95802.0
2021-10-21 12:30:00,51.17,51.34,50.97,51.02,65151.0,47.839,47.998,47.6521,47.6988,65151.0
2021-10-21 13:00:00,51.03,51.34,51.01,51.33,49146.0,47.7081,47.998,47.6895,47.9886,49146.0
2021-10-21 13:30:00,51.34,51.43,50.97,51.01,76238.0,47.998,48.0821,47.6521,47.6895,76238.0
2021-10-21 14:00:00,51.03,51.42,50.94,51.27,56227.0,47.7081,48.0728,47.624,47.9325,56227.0
2021-10-21 14:30:00,51.27,51.36,51.13,51.27,48978.0,47.9325,48.0167,47.8016,47.9325,48978.0
2021-10-21 15:00:00,51.25,51.75,51.22,51.57,118182.0,47.9138,48.3813,47.8858,48.213,118182.0
2021-10-21 15:30:00,51.61,51.74,51.49,51.7,326038.0,48.2504,48.3719,48.1382,48.3345,326038.0
2021-10-22 09:30:00,51.85,55.07,51.61,55.0,570783.0,48.4748,51.4852,48.2504,51.4197,570783.0
2021-10-22 10:00:00,55.0,55.38,54.39,54.86,265472.0,51.4197,51.775,50.8494,51.2888,265472.0
2021-10-22 10:30:00,54.9,55.91,54.85,55.19,190013.0,51.3262,52.2705,51.2795,51.5973,190013.0
2021-10-22 11:00:00,55.22,56.0,54.9,55.04,167070.0,51.6254,52.3546,51.3262,51.4571,167070.0
2021-10-22 11:30:00,55.09,55.42,54.06,54.69,182866.0,51.5039,51.8124,50.5409,51.1299,182866.0
2021-10-22 12:00:00,54.63,55.23,54.53,55.16,103638.0,51.0738,51.6347,50.9803,51.5693,103638.0
2021-10-22 12:30:00,55.15,55.6,55.09,55.31,85205.0,51.56,51.9807,51.5039,51.7095,85205.0
2021-10-22 13:00:00,55.32,55.91,55.24,55.69,82349.0,51.7189,52.2705,51.6441,52.0648,82349.0
2021-10-22 13:30:00,55.69,55.8,55.41,55.58,104148.0,52.0648,52.1676,51.803,51.962,104148.0
2021-10-22 14:00:00,55.54,55.69,55.35,55.47,100300.0,51.9246,52.0648,51.7469,51.8591,100300.0
2021-10-22 14:30:00,55.43,55.66,55.2,55.35,86117.0,51.8217,52.0368,51.6067,51.7469,86117.0
2021-10-22 15:00:00,55.37,55.69,55.32,55.66,114350.0,51.7656,52.0648,51.7189,52.0368,114350.0
2021-10-22 15:30:00,55.66,56.41,55.66,56.41,425420.0,52.0368,52.7379,52.0368,52.7379,425420.0
2021-10-25 09:30:00,58.85,58.85,57.32,57.7,239697.0,55.0191,55.0191,53.5887,53.944,239697.0
2021-10-25 10:00:00,57.75,58.72,57.45,58.36,134801.0,53.9907,54.8976,53.7102,54.561,134801.0
2021-10-25 10:30:00,58.33,58.5,58.22,58.3,98657.0,54.5329,54.6919,54.4301,54.5049,98657.0
2021-10-25 11:00:00,58.28,58.3,57.76,57.94,78450.0,54.4862,54.5049,54.0001,54.1683,78450.0
2021-10-25 11:30:00,57.87,58.25,57.85,58.04,70782.0,54.1029,54.4582,54.0842,54.2618,70782.0
2021-10-25 12:00:00,57.95,57.95,57.68,57.72,61018.0,54.1777,54.1777,53.9253,53.9627,61018.0
2021-10-25 12:30:00,57.73,57.86,57.29,57.48,80991.0,53.972,54.0935,53.5606,53.7383,80991.0
2021-10-25 13:00:00,57.48,57.75,57.48,57.68,50227.0,53.7383,53.9907,53.7383,53.9253,50227.0
2021-10-25 13:30:00,57.7,57.71,57.39,57.56,49521.0,53.944,53.9533,53.6541,53.8131,49521.0
2021-10-25 14:00:00,57.53,57.82,57.37,57.8,63331.0,53.785,54.0561,53.6354,54.0374,63331.0
2021-10-25 14:30:00,57.83,58.03,57.65,57.92,73703.0,54.0655,54.2525,53.8972,54.1496,73703.0
2021-10-25 15:00:00,57.92,58.04,57.69,57.98,74394.0,54.1496,54.2618,53.9346,54.2057,74394.0
2021-10-25 15:30:00,57.97,58.09,57.74,58.01,220066.0,54.1964,54.3086,53.9814,54.2338,220066.0
2021-10-26 09:30:00,58.25,58.7,57.92,58.27,119397.0,54.4582,54.8789,54.1496,54.4769,119397.0
2021-10-26 10:00:00,58.28,58.67,58.28,58.45,61482.0,54.4862,54.8508,54.4862,54.6451,61482.0
2021-10-26 10:30:00,58.42,59.2,58.26,58.92,80708.0,54.6171,55.3463,54.4675,55.0845,80708.0
2021-10-26 11:00:00,58.93,58.93,58.09,58.14,101607.0,55.0939,55.0939,54.3086,54.3553,101607.0
2021-10-26 11:30:00,58.15,58.18,57.69,57.78,97264.0,54.3647,54.3927,53.9346,54.0188,97264.0
2021-10-26 12:00:00,57.73,58.08,57.63,57.96,78841.0,53.972,54.2992,53.8785,54.187,78841.0
2021-10-26 12:30:00,57.92,57.96,57.33,57.59,95518.0,54.1496,54.187,53.598,53.8411,95518.0
2021-10-26 13:00:00,57.57,57.71,57.38,57.69,63158.0,53.8224,53.9533,53.6448,53.9346,63158.0
2021-10-26 13:30:00,57.68,58.09,57.63,58.07,40529.0,53.9253,54.3086,53.8785,54.2899,40529.0
2021-10-26 14:00:00,58.09,58.35,58.09,58.24,48444.0,54.3086,54.5516,54.3086,54.4488,48444.0
2021-10-26 14:30:00,58.25,58.4,58.16,58.23,38777.0,54.4582,54.5984,54.374,54.4395,38777.0
2021-10-26 15:00:00,58.23,58.37,57.98,58.0,60830.0,54.4395,54.5703,54.2057,54.2244,60830.0
2021-10-26 15:30:00,58.02,58.2,57.95,58.05,181207.0,54.2431,54.4114,54.1777,54.2712,181207.0
2021-10-27 09:30:00,57.85,57.92,57.1,57.5,152000.0,54.0842,54.1496,53.383,53.757,152000.0
2021-10-27 10:00:00,57.44,57.93,56.72,56.73,83970.0,53.7009,54.159,53.0278,53.0371,83970.0
2021-10-27 10:30:00,56.7,56.88,56.11,56.34,155655.0,53.0091,53.1773,52.4575,52.6725,155655.0
2021-10-27 11:00:00,56.34,56.83,56.32,56.54,84992.0,52.6725,53.1306,52.6538,52.8595,84992.0
2021-10-27 11:30:00,56.53,56.75,56.36,56.39,60682.0,52.8501,53.0558,52.6912,52.7192,60682.0
2021-10-27 12:00:00,56.41,56.47,56.23,56.41,83387.0,52.7379,52.794,52.5696,52.7379,83387.0
2021-10-27 12:30:00,56.39,56.65,56.27,56.63,46438.0,52.7192,52.9623,52.607,52.9436,46438.0
2021-10-27 13:00:00,56.63,56.73,56.2,56.27,34053.0,52.9436,53.0371,52.5416,52.607,34053.0
2021-10-27 13:30:00,56.3,56.32,55.88,55.91,44484.0,52.6351,52.6538,52.2424,52.2705,44484.0
2021-10-27 14:00:00,55.87,55.97,55.66,55.82,65440.0,52.2331,52.3266,52.0368,52.1863,65440.0
2021-10-27 14:30:00,55.85,55.86,55.53,55.73,84651.0,52.2144,52.2237,51.9152,52.1022,84651.0
2021-10-27 15:00:00,55.73,55.73,55.07,55.23,98513.0,52.1022,52.1022,51.4852,51.6347,98513.0
2021-10-27 15:30:00,55.2,55.49,55.05,55.16,352101.0,51.6067,51.8778,51.4665,51.5693,352101.0
2021-10-28 09:30:00,56.7,57.48,56.26,57.04,219423.0,53.0091,53.7383,52.5977,53.3269,219423.0
2021-10-28 10:00:00,57.0,57.01,56.39,56.57,91191.0,53.2895,53.2989,52.7192,52.8875,91191.0
2021-10-28 10:30:00,56.53,56.81,56.32,56.75,66748.0,52.8501,53.1119,52.6538,53.0558,66748.0
2021-10-28 11:00:00,56.7,56.76,56.22,56.25,47846.0,53.0091,53.0651,52.5603,52.5883,47846.0
2021-10-28 11:30:00,56.25,56.57,56.24,56.5,31360.0,52.5883,52.8875,52.579,52.8221,31360.0
2021-10-28 12:00:00,56.56,56.96,56.48,56.94,34038.0,52.8782,53.2521,52.8034,53.2334,34038.0
2021-10-28 12:30:00,56.93,57.19,56.9,57.19,88133.0,53.2241,53.4672,53.196,53.4672,88133.0
2021-10-28 13:00:00,57.23,57.43,57.04,57.17,72375.0,53.5046,53.6915,53.3269,53.4485,72375.0
2021-10-28 13:30:00,57.13,57.34,57.11,57.2,34371.0,53.4111,53.6074,53.3924,53.4765,34371.0
2021-10-28 14:00:00,57.19,57.47,57.11,57.27,111787.0,53.4672,53.7289,53.3924,53.5419,111787.0
2021-10-28 14:30:00,57.3,57.3,56.7,56.75,83157.0,53.57,53.57,53.0091,53.0558,83157.0
2021-10-28 15:00:00,56.71,56.79,56.37,56.42,85827.0,53.0184,53.0932,52.7005,52.7473,85827.0
2021-10-28 15:30:00,56.41,56.71,56.33,56.61,171763.0,52.7379,53.0184,52.6631,52.9249,171763.0
2021-10-29 09:30:00,56.3,57.19,56.29,57.09,72672.0,52.6351,53.4672,52.6257,53.3737,72672.0
2021-10-29 10:00:00,57.05,57.39,56.93,57.13,37581.0,53.3363,53.6541,53.2241,53.4111,37581.0
2021-10-29 10:30:00,57.19,57.19,56.64,56.67,55560.0,53.4672,53.4672,52.953,52.981,55560.0
2021-10-29 11:00:00,56.73,57.18,56.67,57.1,62759.0,53.0371,53.4578,52.981,53.383,62759.0
2021-10-29 11:30:00,57.1,57.16,56.84,56.93,47701.0,53.383,53.4391,53.1399,53.2241,47701.0
2021-10-29 12:00:00,56.9,56.97,56.74,56.82,21249.0,53.196,53.2615,53.0465,53.1212,21249.0
2021-10-29 12:30:00,56.84,56.89,56.56,56.57,23267.0,53.1399,53.1867,52.8782,52.8875,23267.0
2021-10-29 13:00:00,56.57,56.71,56.42,56.43,34381.0,52.8875,53.0184,52.7473,52.7566,34381.0
2021-10-29 13:30:00,56.43,56.44,56.21,56.26,70182.0,52.7566,52.766,52.551,52.5977,70182.0
2021-10-29 14:00:00,56.24,56.24,55.8,55.84,50247.0,52.579,52.579,52.1676,52.205,50247.0
2021-10-29 14:30:00,55.81,56.28,55.75,56.28,68156.0,52.177,52.6164,52.1209,52.6164,68156.0
2021-10-29 15:00:00,56.28,56.6,56.21,56.6,73933.0,52.6164,52.9156,52.551,52.9156,73933.0
2021-10-29 15:30:00,56.59,57.05,56.57,56.97,213775.0,52.9062,53.3363,52.8875,53.2615,213775.0
2021-11-01 09:30:00,57.53,58.33,57.41,57.78,89721.0,53.785,54.5329,53.6728,54.0188,89721.0
2021-11-01 10:00:00,57.75,58.62,57.62,58.56,65384.0,53.9907,54.8041,53.8692,54.748,65384.0
2021-11-01 10:30:00,58.55,59.0,58.49,59.0,95836.0,54.7386,55.1593,54.6825,55.1593,95836.0
2021-11-01 11:00:00,59.02,59.31,58.96,59.2,113441.0,55.178,55.4492,55.1219,55.3463,113441.0
2021-11-01 11:30:00,59.18,59.24,58.86,59.01,79549.0,55.3276,55.3837,55.0284,55.1687,79549.0
2021-11-01 12:00:00,59.04,59.11,58.81,58.82,43447.0,55.1967,55.2622,54.9817,54.9911,43447.0
2021-11-01 12:30:00,58.83,59.02,58.7,58.71,51030.0,55.0004,55.178,54.8789,54.8882,51030.0
2021-11-01 13:00:00,58.73,58.78,58.35,58.5,38600.0,54.9069,54.9537,54.5516,54.6919,38600.0
2021-11-01 13:30:00,58.51,58.8,58.5,58.64,38544.0,54.7012,54.9724,54.6919,54.8228,38544.0
2021-11-01 14:00:00,58.62,58.79,58.6,58.7,56405.0,54.8041,54.963,54.7854,54.8789,56405.0
2021-11-01 14:30:00,58.71,58.86,58.63,58.67,50991.0,54.8882,55.0284,54.8134,54.8508,50991.0
2021-11-01 15:00:00,58.66,59.12,58.63,59.06,54843.0,54.8415,55.2715,54.8134,55.2154,54843.0
2021-11-01 15:30:00,59.07,59.37,59.02,59.05,235956.0,55.2248,55.5052,55.178,55.2061,235956.0
2021-11-02 09:30:00,60.3,60.35,59.13,59.37,187972.0,56.3747,56.4215,55.2809,55.5052,187972.0
2021-11-02 10:00:00,59.38,60.08,59.18,59.86,118674.0,55.5146,56.169,55.3276,55.9634,118674.0
2021-11-02 10:30:00,59.9,59.94,58.68,59.09,91698.0,56.0007,56.0381,54.8602,55.2435,91698.0
2021-11-02 11:00:00,59.03,59.39,58.99,59.33,45285.0,55.1874,55.5239,55.15,55.4679,45285.0
2021-11-02 11:30:00,59.32,59.35,58.95,59.02,49604.0,55.4585,55.4865,55.1126,55.178,49604.0
2021-11-02 12:00:00,59.07,59.13,58.64,58.8,55761.0,55.2248,55.2809,54.8228,54.9724,55761.0
2021-11-02 12:30:00,58.81,59.13,58.81,58.91,45383.0,54.9817,55.2809,54.9817,55.0752,45383.0
2021-11-02 13:00:00,58.9,59.33,58.72,59.33,51531.0,55.0658,55.4679,54.8976,55.4679,51531.0
2021-11-02 13:30:00,59.31,59.4,59.21,59.39,48002.0,55.4492,55.5333,55.3557,55.5239,48002.0
2021-11-02 14:00:00,59.39,59.62,59.36,59.52,50591.0,55.5239,55.739,55.4959,55.6455,50591.0
2021-11-02 14:30:00,59.51,59.63,59.07,59.26,100447.0,55.6361,55.7483,55.2248,55.4024,100447.0
2021-11-02 15:00:00,59.26,59.28,58.95,59.14,54893.0,55.4024,55.4211,55.1126,55.2902,54893.0
2021-11-02 15:30:00,59.15,59.17,58.77,58.94,173859.0,55.2996,55.3183,54.9443,55.1032,173859.0
2021-11-03 09:30:00,58.5,60.7,58.5,60.6,138489.0,54.6919,56.7487,54.6919,56.6552,138489.0
2021-11-03 10:00:00,60.66,61.09,60.32,61.02,182204.0,56.7113,57.1133,56.3934,57.0478,182204.0
2021-11-03 10:30:00,61.03,61.39,60.76,60.89,134526.0,57.0572,57.3938,56.8048,56.9263,134526.0
2021-11-03 11:00:00,60.88,60.88,60.37,60.83,106960.0,56.917,56.917,56.4402,56.8702,106960.0
2021-11-03 11:30:00,60.82,60.99,60.48,60.7,63645.0,56.8609,57.0198,56.543,56.7487,63645.0
2021-11-03 12:00:00,60.67,60.86,60.6,60.66,30517.0,56.7206,56.8983,56.6552,56.7113,30517.0
2021-11-03 12:30:00,60.61,60.7,60.04,60.26,45276.0,56.6645,56.7487,56.1316,56.3373,45276.0
2021-11-03 13:00:00,60.31,60.52,60.25,60.3,29469.0,56.3841,56.5804,56.328,56.3747,29469.0
2021-11-03 13:30:00,60.3,60.41,60.14,60.38,34334.0,56.3747,56.4775,56.2251,56.4495,34334.0
2021-11-03 14:00:00,60.35,60.9,60.32,60.73,50949.0,56.4215,56.9357,56.3934,56.7767,50949.0
2021-11-03 14:30:00,60.76,61.12,60.69,61.06,50404.0,56.8048,57.1413,56.7393,57.0852,50404.0
2021-11-03 15:00:00,61.09,61.18,60.96,61.17,80887.0,57.1133,57.1974,56.9917,57.1881,80887.0
2021-11-03 15:30:00,61.14,61.2,60.81,61.06,190705.0,57.16,57.2161,56.8515,57.0852,190705.0
2021-11-04 09:30:00,60.9,61.34,60.55,61.08,102639.0,56.9357,57.347,56.6084,57.1039,102639.0
2021-11-04 10:00:00,61.12,61.5,60.73,60.85,46317.0,57.1413,57.4966,56.7767,56.8889,46317.0
2021-11-04 10:30:00,60.85,61.22,60.73,60.73,42943.0,56.8889,57.2348,56.7767,56.7767,42943.0
2021-11-04 11:00:00,60.78,60.8,60.02,60.26,47755.0,56.8235,56.8422,56.1129,56.3373,47755.0
2021-11-04 11:30:00,60.19,60.68,60.08,60.63,49511.0,56.2719,56.73,56.169,56.6832,49511.0
2021-11-04 12:00:00,60.59,60.71,60.5,60.57,39049.0,56.6458,56.758,56.5617,56.6271,39049.0
2021-11-04 12:30:00,60.59,60.7,60.5,60.64,35373.0,56.6458,56.7487,56.5617,56.6926,35373.0
2021-11-04 13:00:00,60.63,60.66,60.48,60.59,22701.0,56.6832,56.7113,56.543,56.6458,22701.0
2021-11-04 13:30:00,60.61,60.65,60.46,60.49,39619.0,56.6645,56.7019,56.5243,56.5523,39619.0
2021-11-04 14:00:00,60.49,60.64,60.34,60.58,36414.0,56.5523,56.6926,56.4121,56.6365,36414.0
2021-11-04 14:30:00,60.6,60.62,60.44,60.55,32505.0,56.6552,56.6739,56.5056,56.6084,32505.0
2021-11-04 15:00:00,60.56,60.64,60.34,60.56,74024.0,56.6178,56.6926,56.4121,56.6178,74024.0
2021-11-04 15:30:00,60.59,60.98,60.59,60.97,107037.0,56.6458,57.0104,56.6458,57.0011,107037.0
2021-11-05 09:30:00,61.5,62.16,61.3,61.43,118888.0,57.4966,58.1136,57.3096,57.4311,118888.0
2021-11-05 10:00:00,61.39,62.49,61.39,62.25,86513.0,57.3938,58.4221,57.3938,58.1978,86513.0
2021-11-05 10:30:00,62.21,62.5,62.01,62.25,76966.0,58.1604,58.4315,57.9734,58.1978,76966.0
2021-11-05 11:00:00,62.26,62.61,62.14,62.53,71001.0,58.2071,58.5343,58.0949,58.4595,71001.0
2021-11-05 11:30:00,62.53,62.78,62.25,62.25,51894.0,58.4595,58.6933,58.1978,58.1978,51894.0
2021-11-05 12:00:00,62.25,62.31,62.04,62.23,52067.0,58.1978,58.2539,58.0014,58.1791,52067.0
2021-11-05 12:30:00,62.22,62.34,62.03,62.23,48377.0,58.1697,58.2819,57.9921,58.1791,48377.0
2021-11-05 13:00:00,62.22,62.38,61.93,61.94,31598.0,58.1697,58.3193,57.8986,57.908,31598.0
2021-11-05 13:30:00,61.99,62.55,61.99,62.43,46786.0,57.9547,58.4782,57.9547,58.3661,46786.0
2021-11-05 14:00:00,62.4,62.7,62.34,62.66,34660.0,58.338,58.6185,58.2819,58.5811,34660.0
2021-11-05 14:30:00,62.64,62.67,62.36,62.59,37973.0,58.5624,58.5904,58.3006,58.5156,37973.0
2021-11-05 15:00:00,62.59,62.66,62.4,62.65,46669.0,58.5156,58.5811,58.338,58.5717,46669.0
2021-11-05 15:30:00,62.67,62.77,62.28,62.3,178659.0,58.5904,58.6839,58.2258,58.2445,178659.0
2021-11-08 09:30:00,62.82,63.13,62.29,62.51,218126.0,58.7307,59.0205,58.2352,58.4408,218126.0
2021-11-08 10:00:00,62.57,62.73,61.93,62.38,71196.0,58.4969,58.6465,57.8986,58.3193,71196.0
2021-11-08 10:30:00,62.3,62.7,62.2,62.33,52087.0,58.2445,58.6185,58.151,58.2726,52087.0
2021-11-08 11:00:00,62.33,62.51,62.08,62.14,52164.0,58.2726,58.4408,58.0388,58.0949,52164.0
2021-11-08 11:30:00,62.16,62.3,62.06,62.2,39821.0,58.1136,58.2445,58.0201,58.151,39821.0
2021-11-08 12:00:00,62.23,62.25,61.97,62.04,38950.0,58.1791,58.1978,57.936,58.0014,38950.0
2021-11-08 12:30:00,62.07,62.08,61.53,61.74,47141.0,58.0295,58.0388,57.5246,57.721,47141.0
2021-11-08 13:00:00,61.72,61.82,61.23,61.27,46478.0,57.7023,57.7958,57.2442,57.2816,46478.0
2021-11-08 13:30:00,61.28,61.3,60.82,61.13,78470.0,57.2909,57.3096,56.8609,57.1507,78470.0
2021-11-08 14:00:00,61.14,61.48,61.04,61.48,37123.0,57.16,57.4779,57.0665,57.4779,37123.0
2021-11-08 14:30:00,61.47,61.58,61.23,61.34,30160.0,57.4685,57.5714,57.2442,57.347,30160.0
2021-11-08 15:00:00,61.38,61.38,61.03,61.08,50731.0,57.3844,57.3844,57.0572,57.1039,50731.0
2021-11-08 15:30:00,61.08,61.26,60.74,60.75,168125.0,57.1039,57.2722,56.7861,56.7954,168125.0
2021-11-09 09:30:00,60.38,61.15,60.09,60.48,84913.0,56.6322,57.3544,56.3602,56.7259,84913.0
2021-11-09 10:00:00,60.48,61.13,60.32,60.91,83263.0,56.7259,57.3356,56.5759,57.1293,83263.0
2021-11-09 10:30:00,60.91,61.29,60.89,61.21,71377.0,57.1293,57.4857,57.1105,57.4106,71377.0
2021-11-09 11:00:00,61.26,61.5,61.16,61.27,45885.0,57.4575,57.6826,57.3637,57.4669,45885.0
2021-11-09 11:30:00,61.31,61.49,61.03,61.06,33685.0,57.5044,57.6733,57.2418,57.2699,33685.0
2021-11-09 12:00:00,61.04,61.5,61.0,61.39,45066.0,57.2512,57.6826,57.2137,57.5795,45066.0
2021-11-09 12:30:00,61.39,61.81,61.39,61.81,34719.0,57.5795,57.9734,57.5795,57.9734,34719.0
2021-11-09 13:00:00,61.81,61.88,61.67,61.71,34377.0,57.9734,58.039,57.8421,57.8796,34377.0
2021-11-09 13:30:00,61.72,61.74,61.32,61.34,30367.0,57.889,57.9077,57.5138,57.5326,30367.0
2021-11-09 14:00:00,61.32,61.59,61.31,61.51,48730.0,57.5138,57.767,57.5044,57.692,48730.0
2021-11-09 14:30:00,61.53,61.62,61.46,61.6,39850.0,57.7108,57.7952,57.6451,57.7764,39850.0
2021-11-09 15:00:00,61.59,61.81,61.58,61.76,56350.0,57.767,57.9734,57.7577,57.9265,56350.0
2021-11-09 15:30:00,61.74,61.87,61.54,61.83,167657.0,57.9077,58.0297,57.7202,57.9922,167657.0
2021-11-10 09:30:00,61.43,62.06,61.25,61.47,83897.0,57.617,58.2079,57.4482,57.6545,83897.0
2021-11-10 10:00:00,61.42,61.42,60.59,60.9,60596.0,57.6076,57.6076,56.8291,57.1199,60596.0
2021-11-10 10:30:00,60.94,61.31,60.83,60.94,43941.0,57.1574,57.5044,57.0542,57.1574,43941.0
2021-11-10 11:00:00,60.91,61.3,60.88,61.05,41222.0,57.1293,57.4951,57.1011,57.2606,41222.0
2021-11-10 11:30:00,61.05,61.23,60.82,61.09,67222.0,57.2606,57.4294,57.0448,57.2981,67222.0
2021-11-10 12:00:00,61.14,61.14,60.92,60.96,31168.0,57.345,57.345,57.1386,57.1762,31168.0
2021-11-10 12:30:00,60.99,61.07,60.76,60.81,29548.0,57.2043,57.2793,56.9886,57.0355,29548.0
2021-11-10 13:00:00,60.81,60.84,60.3,60.49,55390.0,57.0355,57.0636,56.5571,56.7353,55390.0
2021-11-10 13:30:00,60.51,60.57,60.03,60.15,64248.0,56.7541,56.8104,56.3039,56.4164,64248.0
2021-11-10 14:00:00,60.17,60.21,59.7,59.73,101133.0,56.4352,56.4727,55.9944,56.0225,101133.0
2021-11-10 14:30:00,59.72,59.79,59.31,59.37,134596.0,56.0131,56.0788,55.6286,55.6848,134596.0
2021-11-10 15:00:00,59.37,59.79,59.37,59.72,83498.0,55.6848,56.0788,55.6848,56.0131,83498.0
2021-11-10 15:30:00,59.71,59.74,59.29,59.46,270226.0,56.0037,56.0319,55.6098,55.7693,270226.0
2021-11-11 09:30:00,60.04,61.57,59.92,61.4,89163.0,56.3133,57.7483,56.2007,57.5888,89163.0
2021-11-11 10:00:00,61.43,61.77,61.31,61.4,145646.0,57.617,57.9359,57.5044,57.5888,145646.0
2021-11-11 10:30:00,61.37,61.49,61.08,61.35,141450.0,57.5607,57.6733,57.2887,57.5419,141450.0
2021-11-11 11:00:00,61.3,61.54,61.27,61.47,70746.0,57.4951,57.7202,57.4669,57.6545,70746.0
2021-11-11 11:30:00,61.47,61.83,61.44,61.77,61636.0,57.6545,57.9922,57.6264,57.9359,61636.0
2021-11-11 12:00:00,61.77,62.04,61.61,62.04,62332.0,57.9359,58.1891,57.7858,58.1891,62332.0
2021-11-11 12:30:00,61.99,62.34,61.94,62.11,70341.0,58.1422,58.4705,58.0953,58.2548,70341.0
2021-11-11 13:00:00,62.09,62.14,61.9,62.01,84346.0,58.236,58.2829,58.0578,58.161,84346.0
2021-11-11 13:30:00,61.99,62.11,61.86,61.95,78616.0,58.1422,58.2548,58.0203,58.1047,78616.0
2021-11-11 14:00:00,61.95,62.2,61.82,62.16,56579.0,58.1047,58.3392,57.9828,58.3017,56579.0
2021-11-11 14:30:00,62.18,62.38,62.14,62.25,46213.0,58.3204,58.508,58.2829,58.3861,46213.0
2021-11-11 15:00:00,62.26,62.32,62.01,62.16,75939.0,58.3955,58.4517,58.161,58.3017,75939.0
2021-11-11 15:30:00,62.16,62.2,61.86,61.95,181149.0,58.3017,58.3392,58.0203,58.1047,181149.0
2021-11-12 09:30:00,61.86,63.18,61.65,63.11,81310.0,58.0203,59.2584,57.8233,59.1927,81310.0
2021-11-12 10:00:00,63.04,63.7,62.77,63.49,83949.0,59.127,59.7461,58.8738,59.5491,83949.0
2021-11-12 10:30:00,63.5,63.61,63.21,63.25,61685.0,59.5585,59.6617,59.2865,59.324,61685.0
2021-11-12 11:00:00,63.28,63.67,63.28,63.49,43511.0,59.3521,59.7179,59.3521,59.5491,43511.0
2021-11-12 11:30:00,63.52,63.71,63.37,63.62,33781.0,59.5773,59.7555,59.4366,59.671,33781.0
2021-11-12 12:00:00,63.64,63.86,63.58,63.8,41669.0,59.6898,59.8961,59.6335,59.8399,41669.0
2021-11-12 12:30:00,63.8,63.87,63.63,63.81,37784.0,59.8399,59.9055,59.6804,59.8493,37784.0
2021-11-12 13:00:00,63.77,63.99,63.67,63.96,37331.0,59.8117,60.0181,59.7179,59.9899,37331.0
2021-11-12 13:30:00,63.97,64.05,63.76,64.0,51109.0,59.9993,60.0744,59.8024,60.0275,51109.0
2021-11-12 14:00:00,63.99,64.05,63.78,63.8,81087.0,60.0181,60.0744,59.8211,59.8399,81087.0
2021-11-12 14:30:00,63.8,64.1,63.72,63.97,67458.0,59.8399,60.1213,59.7648,59.9993,67458.0
2021-11-12 15:00:00,63.99,64.01,63.87,63.99,57167.0,60.0181,60.0368,59.9055,60.0181,57167.0
2021-11-12 15:30:00,63.99,64.46,63.98,64.46,227278.0,60.0181,60.4589,60.0087,60.4589,227278.0
2021-11-15 09:30:00,64.6,64.76,63.62,64.74,143061.0,60.5902,60.7403,59.671,60.7215,143061.0
2021-11-15 10:00:00,64.68,64.7,63.99,64.23,59082.0,60.6653,60.684,60.0181,60.2432,59082.0
2021-11-15 10:30:00,64.23,64.23,63.66,63.87,47537.0,60.2432,60.2432,59.7086,59.9055,47537.0
2021-11-15 11:00:00,63.84,63.92,63.44,63.52,39150.0,59.8774,59.9524,59.5022,59.5773,39150.0
2021-11-15 11:30:00,63.55,63.69,62.91,63.04,60132.0,59.6054,59.7367,59.0051,59.127,60132.0
2021-11-15 12:00:00,63.02,63.04,62.59,62.68,95367.0,59.1083,59.127,58.705,58.7894,95367.0
2021-11-15 12:30:00,62.7,63.54,62.7,63.5,36373.0,58.8082,59.596,58.8082,59.5585,36373.0
2021-11-15 13:00:00,63.5,63.53,63.13,63.31,33306.0,59.5585,59.5866,59.2115,59.3803,33306.0
2021-11-15 13:30:00,63.24,63.6,63.16,63.5,34018.0,59.3146,59.6523,59.2396,59.5585,34018.0
2021-11-15 14:00:00,63.5,63.73,63.38,63.59,35542.0,59.5585,59.7742,59.4459,59.6429,35542.0
2021-11-15 14:30:00,63.59,63.95,63.58,63.86,39292.0,59.6429,59.9806,59.6335,59.8961,39292.0
2021-11-15 15:00:00,63.87,63.89,63.61,63.67,48593.0,59.9055,59.9243,59.6617,59.7179,48593.0
2021-11-15 15:30:00,63.65,63.81,63.55,63.73,160913.0,59.6992,59.8493,59.6054,59.7742,160913.0
2021-11-16 09:30:00,63.78,64.1,63.21,63.69,75791.0,59.8211,60.1213,59.2865,59.7367,75791.0
2021-11-16 10:00:00,63.68,63.94,63.21,63.39,66605.0,59.7273,59.9712,59.2865,59.4553,66605.0
2021-11-16 10:30:00,63.36,63.8,63.35,63.77,49522.0,59.4272,59.8399,59.4178,59.8117,49522.0
2021-11-16 11:00:00,63.8,63.95,63.66,63.84,32405.0,59.8399,59.9806,59.7086,59.8774,32405.0
2021-11-16 11:30:00,63.84,64.17,63.82,64.15,30902.0,59.8774,60.1869,59.8586,60.1681,30902.0
2021-11-16 12:00:00,64.11,64.27,64.09,64.24,23516.0,60.1306,60.2807,60.1119,60.2526,23516.0
2021-11-16 12:30:00,64.19,64.2,63.88,63.97,25748.0,60.2057,60.215,59.9149,59.9993,25748.0
2021-11-16 13:00:00,63.97,64.18,63.94,64.16,20996.0,59.9993,60.1963,59.9712,60.1775,20996.0
2021-11-16 13:30:00,64.16,64.16,64.0,64.05,22982.0,60.1775,60.1775,60.0275,60.0744,22982.0
2021-11-16 14:00:00,64.03,64.12,63.88,64.01,29575.0,60.0556,60.14,59.9149,60.0368,29575.0
2021-11-16 14:30:00,64.0,64.0,63.75,63.82,34738.0,60.0275,60.0275,59.793,59.8586,34738.0
2021-11-16 15:00:00,63.83,63.9,63.74,63.76,33934.0,59.868,59.9337,59.7836,59.8024,33934.0
2021-11-16 15:30:00,63.76,63.89,63.37,63.45,125768.0,59.8024,59.9243,59.4366,59.5116,125768.0
2021-11-17 09:30:00,63.0,63.64,62.46,62.54,83061.0,59.0895,59.6898,58.583,58.6581,83061.0
2021-11-17 10:00:00,62.5,62.81,62.3,62.63,45867.0,58.6206,58.9113,58.433,58.7425,45867.0
2021-11-17 10:30:00,62.67,62.94,62.65,62.94,32233.0,58.78,59.0333,58.7613,59.0333,32233.0
2021-11-17 11:00:00,62.97,63.12,62.52,62.53,40490.0,59.0614,59.2021,58.6393,58.6487,40490.0
2021-11-17 11:30:00,62.56,63.07,62.53,63.02,27535.0,58.6768,59.1552,58.6487,59.1083,27535.0
2021-11-17 12:00:00,63.03,63.08,62.53,62.6,26536.0,59.1177,59.1646,58.6487,58.7144,26536.0
2021-11-17 12:30:00,62.59,63.07,62.45,63.07,43286.0,58.705,59.1552,58.5737,59.1552,43286.0
2021-11-17 13:00:00,63.05,63.3,63.03,63.23,22927.0,59.1364,59.3709,59.1177,59.3053,22927.0
2021-11-17 13:30:00,63.24,63.31,63.09,63.23,24600.0,59.3146,59.3803,59.1739,59.3053,24600.0
2021-11-17 14:00:00,63.24,63.24,62.55,62.71,50411.0,59.3146,59.3146,58.6675,58.8175,50411.0
2021-11-17 14:30:00,62.67,62.74,62.43,62.45,36657.0,58.78,58.8457,58.5549,58.5737,36657.0
2021-11-17 15:00:00,62.44,62.79,62.24,62.76,70946.0,58.5643,58.8926,58.3767,58.8644,70946.0
2021-11-17 15:30:00,62.77,62.81,62.44,62.45,111484.0,58.8738,58.9113,58.5643,58.5737,111484.0
2021-11-18 09:30:00,62.81,63.4,62.5,62.96,51832.0,58.9113,59.4647,58.6206,59.052,51832.0
2021-11-18 10:00:00,62.83,63.22,62.41,62.59,44351.0,58.9301,59.2959,58.5362,58.705,44351.0
2021-11-18 10:30:00,62.54,63.35,62.54,63.34,40270.0,58.6581,59.4178,58.6581,59.4084,40270.0
2021-11-18 11:00:00,63.21,63.59,63.2,63.49,34959.0,59.2865,59.6429,59.2771,59.5491,34959.0
2021-11-18 11:30:00,63.48,63.74,63.36,63.58,46365.0,59.5397,59.7836,59.4272,59.6335,46365.0
2021-11-18 12:00:00,63.58,63.88,63.58,63.77,41690.0,59.6335,59.9149,59.6335,59.8117,41690.0
2021-11-18 12:30:00,63.75,63.95,63.43,63.59,39077.0,59.793,59.9806,59.4928,59.6429,39077.0
2021-11-18 13:00:00,63.58,63.79,63.5,63.79,34991.0,59.6335,59.8305,59.5585,59.8305,34991.0
2021-11-18 13:30:00,63.79,63.87,63.62,63.78,49836.0,59.8305,59.9055,59.671,59.8211,49836.0
2021-11-18 14:00:00,63.76,63.87,63.29,63.36,34731.0,59.8024,59.9055,59.3615,59.4272,34731.0
2021-11-18 14:30:00,63.33,63.55,63.23,63.51,22280.0,59.399,59.6054,59.3053,59.5679,22280.0
2021-11-18 15:00:00,63.5,63.58,63.41,63.55,23854.0,59.5585,59.6335,59.4741,59.6054,23854.0
2021-11-18 15:30:00,63.54,63.62,63.34,63.4,133485.0,59.596,59.671,59.4084,59.4647,133485.0
2021-11-19 09:30:00,62.59,62.97,61.82,62.0,86949.0,58.705,59.0614,57.9828,58.1516,86949.0
2021-11-19 10:00:00,61.96,61.96,61.18,61.3,51640.0,58.1141,58.1141,57.3825,57.4951,51640.0
2021-11-19 10:30:00,61.27,62.05,61.1,61.64,72821.0,57.4669,58.1985,57.3075,57.8139,72821.0
2021-11-19 11:00:00,61.67,61.86,61.29,61.36,35231.0,57.8421,58.0203,57.4857,57.5513,35231.0
2021-11-19 11:30:00,61.38,61.53,61.04,61.07,71163.0,57.5701,57.7108,57.2512,57.2793,71163.0
2021-11-19 12:00:00,61.04,61.24,60.79,60.87,117381.0,57.2512,57.4388,57.0167,57.0917,117381.0
2021-11-19 12:30:00,60.9,60.9,60.63,60.71,93800.0,57.1199,57.1199,56.8666,56.9417,93800.0
2021-11-19 13:00:00,60.71,60.76,60.28,60.3,89326.0,56.9417,56.9886,56.5384,56.5571,89326.0
2021-11-19 13:30:00,60.3,60.43,60.02,60.36,103365.0,56.5571,56.6791,56.2945,56.6134,103365.0
2021-11-19 14:00:00,60.38,60.79,60.38,60.54,42365.0,56.6322,57.0167,56.6322,56.7822,42365.0
2021-11-19 14:30:00,60.5,60.51,60.01,60.05,84503.0,56.7447,56.7541,56.2851,56.3226,84503.0
2021-11-19 15:00:00,60.04,60.32,59.9,60.27,123473.0,56.3133,56.5759,56.1819,56.529,123473.0
2021-11-19 15:30:00,60.27,60.37,60.05,60.22,278334.0,56.529,56.6228,56.3226,56.4821,278334.0
2021-11-22 09:30:00,57.9,59.9,57.36,59.84,351819.0,54.3061,56.1819,53.7996,56.1257,351819.0
2021-11-22 10:00:00,59.87,60.8,59.86,60.37,100325.0,56.1538,57.0261,56.1444,56.6228,100325.0
2021-11-22 10:30:00,60.39,60.72,59.98,60.07,86201.0,56.6415,56.9511,56.257,56.3414,86201.0
2021-11-22 11:00:00,60.07,60.25,59.93,60.11,87364.0,56.3414,56.5102,56.2101,56.3789,87364.0
2021-11-22 11:30:00,60.08,60.45,59.54,59.85,100556.0,56.3508,56.6978,55.8443,56.1351,100556.0
2021-11-22 12:00:00,59.85,60.35,59.69,60.25,34591.0,56.1351,56.604,55.985,56.5102,34591.0
2021-11-22 12:30:00,60.29,60.45,60.11,60.38,26969.0,56.5477,56.6978,56.3789,56.6322,26969.0
2021-11-22 13:00:00,60.38,60.64,60.27,60.55,30243.0,56.6322,56.876,56.529,56.7916,30243.0
2021-11-22 13:30:00,60.61,60.8,60.55,60.57,34461.0,56.8479,57.0261,56.7916,56.8104,34461.0
2021-11-22 14:00:00,60.57,60.73,60.13,60.2,60814.0,56.8104,56.9604,56.3977,56.4633,60814.0
2021-11-22 14:30:00,60.18,60.29,60.01,60.12,47092.0,56.4446,56.5477,56.2851,56.3883,47092.0
2021-11-22 15:00:00,60.16,60.4,59.92,59.97,78306.0,56.4258,56.6509,56.2007,56.2476,78306.0
2021-11-22 15:30:00,59.99,60.19,59.51,59.57,180460.0,56.2664,56.4539,55.8162,55.8724,180460.0
2021-11-23 09:30:00,59.99,61.2,59.64,60.8,76845.0,56.2664,57.4013,55.9381,57.0261,76845.0
2021-11-23 10:00:00,60.82,60.93,60.33,60.48,61563.0,57.0448,57.148,56.5853,56.7259,61563.0
2021-11-23 10:30:00,60.46,60.68,59.96,59.96,44093.0,56.7072,56.9135,56.2382,56.2382,44093.0
2021-11-23 11:00:00,60.0,60.03,59.6,59.81,38019.0,56.2757,56.3039,55.9006,56.0975,38019.0
2021-11-23 11:30:00,59.78,59.99,59.67,59.83,37695.0,56.0694,56.2664,55.9662,56.1163,37695.0
2021-11-23 12:00:00,59.78,60.32,59.57,60.25,30947.0,56.0694,56.5759,55.8724,56.5102,30947.0
2021-11-23 12:30:00,60.21,60.4,60.15,60.28,20154.0,56.4727,56.6509,56.4164,56.5384,20154.0
2021-11-23 13:00:00,60.25,60.39,60.06,60.19,21285.0,56.5102,56.6415,56.332,56.4539,21285.0
2021-11-23 13:30:00,60.2,60.5,60.12,60.32,28709.0,56.4633,56.7447,56.3883,56.5759,28709.0
2021-11-23 14:00:00,60.3,60.43,60.07,60.19,20048.0,56.5571,56.6791,56.3414,56.4539,20048.0
2021-11-23 14:30:00,60.17,60.47,59.97,60.26,31491.0,56.4352,56.7166,56.2476,56.5196,31491.0
2021-11-23 15:00:00,60.2,60.34,60.12,60.19,28634.0,56.4633,56.5946,56.3883,56.4539,28634.0
2021-11-23 15:30:00,60.19,60.39,60.14,60.21,99538.0,56.4539,56.6415,56.4071,56.4727,99538.0
2021-11-24 09:30:00,59.55,60.04,59.51,59.77,100477.0,55.8537,56.3133,55.8162,56.06,100477.0
2021-11-24 10:00:00,59.78,60.24,59.68,60.11,58576.0,56.0694,56.5008,55.9756,56.3789,58576.0
2021-11-24 10:30:00,60.08,60.48,60.08,60.29,47037.0,56.3508,56.7259,56.3508,56.5477,47037.0
2021-11-24 11:00:00,60.29,60.47,60.1,60.26,20778.0,56.5477,56.7166,56.3695,56.5196,20778.0
2021-11-24 11:30:00,60.27,60.3,60.04,60.1,22587.0,56.529,56.5571,56.3133,56.3695,22587.0
2021-11-24 12:00:00,60.11,60.26,59.99,60.08,21635.0,56.3789,56.5196,56.2664,56.3508,21635.0
2021-11-24 12:30:00,60.07,60.22,60.03,60.18,18875.0,56.3414,56.4821,56.3039,56.4446,18875.0
2021-11-24 13:00:00,60.21,60.3,60.11,60.27,20798.0,56.4727,56.5571,56.3789,56.529,20798.0
2021-11-24 13:30:00,60.29,60.51,60.29,60.38,39395.0,56.5477,56.7541,56.5477,56.6322,39395.0
2021-11-24 14:00:00,60.38,60.53,60.18,60.27,23996.0,56.6322,56.7728,56.4446,56.529,23996.0
2021-11-24 14:30:00,60.29,60.39,60.22,60.29,23456.0,56.5477,56.6415,56.4821,56.5477,23456.0
2021-11-24 15:00:00,60.31,60.36,60.16,60.2,38146.0,56.5665,56.6134,56.4258,56.4633,38146.0
2021-11-24 15:30:00,60.22,60.3,59.98,60.07,78564.0,56.4821,56.5571,56.257,56.3414,78564.0
2021-11-26 09:30:00,57.2,58.38,56.99,57.49,213745.0,53.6495,54.7563,53.4526,53.9215,213745.0
2021-11-26 10:00:00,57.49,57.56,56.76,57.53,141386.0,53.9215,53.9872,53.2369,53.9591,141386.0
2021-11-26 10:30:00,57.57,57.89,57.34,57.86,82933.0,53.9966,54.2967,53.7809,54.2686,82933.0
2021-11-26 11:00:00,57.84,57.92,57.26,57.62,86901.0,54.2498,54.3249,53.7058,54.0435,86901.0
2021-11-26 11:30:00,57.64,58.21,57.45,58.17,60542.0,54.0622,54.5968,53.884,54.5593,60542.0
2021-11-26 12:00:00,58.15,59.07,58.15,58.97,74549.0,54.5406,55.4035,54.5406,55.3097,74549.0
2021-11-26 12:30:00,58.98,59.39,58.48,58.66,111998.0,55.3191,55.7036,54.8501,55.0189,111998.0
2021-11-29 09:30:00,59.87,59.95,58.15,58.49,119841.0,56.1538,56.2288,54.5406,54.8595,119841.0
2021-11-29 10:00:00,58.49,58.77,57.9,58.0,56762.0,54.8595,55.1221,54.3061,54.3999,56762.0
2021-11-29 10:30:00,57.95,57.95,57.23,57.8,108808.0,54.353,54.353,53.6777,54.2123,108808.0
2021-11-29 11:00:00,57.79,58.01,57.65,57.68,53781.0,54.2029,54.4093,54.0716,54.0997,53781.0
2021-11-29 11:30:00,57.66,58.32,57.54,58.31,78540.0,54.081,54.7,53.9684,54.6906,78540.0
2021-11-29 12:00:00,58.35,58.72,58.28,58.72,66687.0,54.7282,55.0752,54.6625,55.0752,66687.0
2021-11-29 12:30:00,58.73,58.95,58.63,58.9,34484.0,55.0846,55.2909,54.9908,55.244,34484.0
2021-11-29 13:00:00,58.84,59.07,58.66,58.84,51008.0,55.1877,55.4035,55.0189,55.1877,51008.0
2021-11-29 13:30:00,58.83,58.9,58.52,58.73,26421.0,55.1784,55.244,54.8876,55.0846,26421.0
2021-11-29 14:00:00,58.72,58.72,58.5,58.68,32620.0,55.0752,55.0752,54.8688,55.0377,32620.0
2021-11-29 14:30:00,58.66,58.66,58.36,58.37,29581.0,55.0189,55.0189,54.7375,54.7469,29581.0
2021-11-29 15:00:00,58.4,58.64,58.36,58.44,45892.0,54.7751,55.0002,54.7375,54.8126,45892.0
2021-11-29 15:30:00,58.46,58.5,58.16,58.17,139413.0,54.8313,54.8688,54.55,54.5593,139413.0
2021-11-30 09:30:00,57.59,57.74,56.45,56.59,99803.0,54.0153,54.156,52.9461,53.0774,99803.0
2021-11-30 10:00:00,56.45,56.6,55.63,55.78,100792.0,52.9461,53.0868,52.177,52.3177,100792.0
2021-11-30 10:30:00,55.8,56.17,55.2,55.23,121234.0,52.3364,52.6835,51.7737,51.8018,121234.0
2021-11-30 11:00:00,55.23,55.39,54.86,55.08,105688.0,51.8018,51.9519,51.4548,51.6611,105688.0
2021-11-30 11:30:00,55.05,55.09,54.15,54.63,77934.0,51.633,51.6705,50.7889,51.2391,77934.0
2021-11-30 12:00:00,54.67,54.67,53.97,54.59,75519.0,51.2766,51.2766,50.62,51.2015,75519.0
2021-11-30 12:30:00,54.58,54.68,54.3,54.35,73706.0,51.1922,51.286,50.9295,50.9764,73706.0
2021-11-30 13:00:00,54.36,54.4,54.02,54.16,46762.0,50.9858,51.0233,50.6669,50.7982,46762.0
2021-11-30 13:30:00,54.12,54.62,54.0,54.58,69280.0,50.7607,51.2297,50.6482,51.1922,69280.0
2021-11-30 14:00:00,54.56,55.13,54.47,54.74,91357.0,51.1734,51.708,51.089,51.3422,91357.0
2021-11-30 14:30:00,54.74,54.88,54.21,54.34,40506.0,51.3422,51.4735,50.8451,50.9671,40506.0
2021-11-30 15:00:00,54.35,54.62,54.2,54.39,77838.0,50.9764,51.2297,50.8358,51.014,77838.0
2021-11-30 15:30:00,54.39,54.78,54.17,54.35,210772.0,51.014,51.3798,50.8076,50.9764,210772.0
2021-12-01 09:30:00,55.4,55.91,54.59,55.52,156328.0,51.9613,52.4396,51.2015,52.0738,156328.0
2021-12-01 10:00:00,55.57,56.01,55.36,55.4,64146.0,52.1207,52.5334,51.9238,51.9613,64146.0
2021-12-01 10:30:00,55.3,55.48,54.93,55.36,40567.0,51.8675,52.0363,51.5204,51.9238,40567.0
2021-12-01 11:00:00,55.42,55.45,54.79,54.88,51798.0,51.98,52.0082,51.3891,51.4735,51798.0
2021-12-01 11:30:00,54.89,54.94,53.97,54.13,43412.0,51.4829,51.5298,50.62,50.7701,43412.0
2021-12-01 12:00:00,54.08,54.88,54.08,54.61,49427.0,50.7232,51.4735,50.7232,51.2203,49427.0
2021-12-01 12:30:00,54.61,54.74,53.9,53.92,39354.0,51.2203,51.3422,50.5544,50.5731,39354.0
2021-12-01 13:00:00,53.93,54.05,53.66,53.84,51235.0,50.5825,50.6951,50.3293,50.4981,51235.0
2021-12-01 13:30:00,53.86,53.87,53.22,53.73,75459.0,50.5169,50.5262,49.9166,50.3949,75459.0
2021-12-01 14:00:00,53.72,53.76,52.9,53.41,65144.0,50.3855,50.4231,49.6164,50.0948,65144.0
2021-12-01 14:30:00,53.39,53.51,52.9,52.9,56624.0,50.076,50.1886,49.6164,49.6164,56624.0
2021-12-01 15:00:00,52.97,53.03,52.5,52.62,189245.0,49.6821,49.7384,49.2413,49.3538,189245.0
2021-12-01 15:30:00,52.6,52.79,51.56,51.76,566398.0,49.3351,49.5133,48.3596,48.5472,566398.0
2021-12-02 09:30:00,51.99,52.62,51.0,52.51,178465.0,48.7629,49.3538,47.8344,49.2507,178465.0
2021-12-02 10:00:00,52.55,52.68,52.09,52.58,79981.0,49.2882,49.4101,48.8567,49.3163,79981.0
2021-12-02 10:30:00,52.58,52.61,51.83,52.41,65671.0,49.3163,49.3444,48.6129,49.1569,65671.0
2021-12-02 11:00:00,52.43,52.66,52.21,52.57,88619.0,49.1756,49.3913,48.9693,49.3069,88619.0
2021-12-02 11:30:00,52.62,52.67,52.16,52.45,68865.0,49.3538,49.4007,48.9224,49.1944,68865.0
2021-12-02 12:00:00,52.38,52.5,52.14,52.17,37313.0,49.1287,49.2413,48.9036,48.9318,37313.0
2021-12-02 12:30:00,52.18,52.29,51.97,52.06,32892.0,48.9411,49.0443,48.7442,48.8286,32892.0
2021-12-02 13:00:00,52.09,52.09,51.72,51.77,51578.0,48.8567,48.8567,48.5097,48.5566,51578.0
2021-12-02 13:30:00,51.79,52.72,51.76,52.71,77860.0,48.5753,49.4476,48.5472,49.4382,77860.0
2021-12-02 14:00:00,52.69,52.85,52.53,52.79,88762.0,49.4195,49.5695,49.2694,49.5133,88762.0
2021-12-02 14:30:00,52.77,52.8,52.47,52.6,77611.0,49.4945,49.5227,49.2131,49.3351,77611.0
2021-12-02 15:00:00,52.61,52.79,52.47,52.6,120806.0,49.3444,49.5133,49.2131,49.3351,120806.0
2021-12-02 15:30:00,52.61,52.76,52.37,52.5,267676.0,49.3444,49.4851,49.1193,49.2413,267676.0
2021-12-03 09:30:00,53.0,53.46,52.35,52.63,149509.0,49.7102,50.1417,49.1006,49.3632,149509.0
2021-12-03 10:00:00,52.66,53.42,52.46,53.24,142144.0,49.3913,50.1042,49.2038,49.9353,142144.0
2021-12-03 10:30:00,53.24,53.39,52.33,52.44,64746.0,49.9353,50.076,49.0818,49.185,64746.0
2021-12-03 11:00:00,52.38,52.68,52.13,52.63,43678.0,49.1287,49.4101,48.8942,49.3632,43678.0
2021-12-03 11:30:00,52.61,52.77,51.78,51.84,89384.0,49.3444,49.4945,48.566,48.6222,89384.0
2021-12-03 12:00:00,51.86,52.58,51.69,52.41,106979.0,48.641,49.3163,48.4816,49.1569,106979.0
2021-12-03 12:30:00,52.41,52.84,52.27,52.52,59037.0,49.1569,49.5602,49.0256,49.26,59037.0
2021-12-03 13:00:00,52.45,52.66,52.31,52.38,32606.0,49.1944,49.3913,49.0631,49.1287,32606.0
2021-12-03 13:30:00,52.38,52.38,51.89,52.02,43697.0,49.1287,49.1287,48.6691,48.7911,43697.0
2021-12-03 14:00:00,52.02,52.31,51.86,52.12,31692.0,48.7911,49.0631,48.641,48.8849,31692.0
2021-12-03 14:30:00,52.16,52.18,51.78,51.92,41638.0,48.9224,48.9411,48.566,48.6973,41638.0
2021-12-03 15:00:00,51.87,52.21,51.76,52.14,68284.0,48.6504,48.9693,48.5472,48.9036,68284.0
2021-12-03 15:30:00,52.14,52.33,51.81,52.08,209050.0,48.9036,49.0818,48.5941,48.8473,209050.0
2021-12-06 09:30:00,52.84,53.07,52.07,52.73,74006.0,49.5602,49.7759,48.838,49.457,74006.0
2021-12-06 10:00:00,52.76,53.36,52.37,53.36,58817.0,49.4851,50.0479,49.1193,50.0479,58817.0
2021-12-06 10:30:00,53.36,53.94,53.21,53.85,89050.0,50.0479,50.5919,49.9072,50.5075,89050.0
2021-12-06 11:00:00,53.86,53.91,53.5,53.67,78462.0,50.5169,50.5638,50.1792,50.3387,78462.0
2021-12-06 11:30:00,53.67,53.89,53.58,53.71,43667.0,50.3387,50.545,50.2542,50.3762,43667.0
2021-12-06 12:00:00,53.72,53.93,53.6,53.88,46359.0,50.3855,50.5825,50.273,50.5356,46359.0
2021-12-06 12:30:00,53.89,53.98,53.69,53.98,40906.0,50.545,50.6294,50.3574,50.6294,40906.0
2021-12-06 13:00:00,53.99,54.36,53.86,54.27,50940.0,50.6388,50.9858,50.5169,50.9014,50940.0
2021-12-06 13:30:00,54.24,54.68,54.21,54.57,65003.0,50.8733,51.286,50.8451,51.1828,65003.0
2021-12-06 14:00:00,54.58,54.8,54.47,54.76,53324.0,51.1922,51.3985,51.089,51.361,53324.0
2021-12-06 14:30:00,54.76,54.83,54.19,54.26,36930.0,51.361,51.4266,50.8264,50.892,36930.0
2021-12-06 15:00:00,54.29,54.56,54.23,54.31,50246.0,50.9202,51.1734,50.8639,50.9389,50246.0
2021-12-06 15:30:00,54.31,54.41,53.73,53.78,206153.0,50.9389,51.0327,50.3949,50.4418,206153.0
2021-12-07 09:30:00,55.0,56.67,54.89,56.67,148197.0,51.5861,53.1524,51.4829,53.1524,148197.0
2021-12-07 10:00:00,56.57,57.52,56.47,57.31,175299.0,53.0586,53.9497,52.9649,53.7527,175299.0
2021-12-07 10:30:00,57.37,57.54,56.98,57.48,79371.0,53.809,53.9684,53.4432,53.9122,79371.0
2021-12-07 11:00:00,57.5,57.88,57.42,57.42,73794.0,53.9309,54.2873,53.8559,53.8559,73794.0
2021-12-07 11:30:00,57.41,57.81,57.41,57.55,48062.0,53.8465,54.2217,53.8465,53.9778,48062.0
2021-12-07 12:00:00,57.52,57.91,57.48,57.64,48866.0,53.9497,54.3155,53.9122,54.0622,48866.0
2021-12-07 12:30:00,57.65,57.9,57.63,57.88,33077.0,54.0716,54.3061,54.0529,54.2873,33077.0
2021-12-07 13:00:00,57.86,57.91,57.4,57.4,34633.0,54.2686,54.3155,53.8371,53.8371,34633.0
2021-12-07 13:30:00,57.4,57.58,57.27,57.54,31969.0,53.8371,54.006,53.7152,53.9684,31969.0
2021-12-07 14:00:00,57.52,57.91,57.51,57.76,47435.0,53.9497,54.3155,53.9403,54.1748,47435.0
2021-12-07 14:30:00,57.73,57.81,57.64,57.69,40013.0,54.1466,54.2217,54.0622,54.1091,40013.0
2021-12-07 15:00:00,57.67,57.96,57.53,57.55,76193.0,54.0904,54.3624,53.9591,53.9778,76193.0
2021-12-07 15:30:00,57.54,57.78,56.96,57.21,246028.0,53.9684,54.1935,53.4244,53.6589,246028.0
2021-12-08 09:30:00,57.7,58.42,57.0,58.06,132060.0,54.1185,54.7938,53.462,54.4562,132060.0
2021-12-08 10:00:00,58.06,58.27,57.76,57.85,61486.0,54.4562,54.6531,54.1748,54.2592,61486.0
2021-12-08 10:30:00,57.85,58.12,57.79,57.93,59606.0,54.2592,54.5124,54.2029,54.3342,59606.0
2021-12-08 11:00:00,57.95,58.19,57.95,58.16,31374.0,54.353,54.5781,54.353,54.55,31374.0
2021-12-08 11:30:00,58.16,58.57,58.12,58.57,26066.0,54.55,54.9345,54.5124,54.9345,26066.0
2021-12-08 12:00:00,58.57,58.64,58.3,58.35,44754.0,54.9345,55.0002,54.6813,54.7282,44754.0
2021-12-08 12:30:00,58.34,58.62,58.14,58.6,46888.0,54.7188,54.9814,54.5312,54.9626,46888.0
2021-12-08 13:00:00,58.56,58.63,58.24,58.37,34119.0,54.9251,54.9908,54.625,54.7469,34119.0
2021-12-08 13:30:00,58.4,58.51,58.33,58.36,34546.0,54.7751,54.8782,54.7094,54.7375,34546.0
2021-12-08 14:00:00,58.36,58.43,58.09,58.15,27233.0,54.7375,54.8032,54.4843,54.5406,27233.0
2021-12-08 14:30:00,58.13,58.27,58.05,58.2,37431.0,54.5218,54.6531,54.4468,54.5875,37431.0
2021-12-08 15:00:00,58.19,58.19,57.98,58.08,56698.0,54.5781,54.5781,54.3811,54.4749,56698.0
2021-12-08 15:30:00,58.05,58.34,58.0,58.06,112806.0,54.4468,54.7188,54.3999,54.4562,112806.0
2021-12-09 09:30:00,57.39,58.3,57.07,58.3,88405.0,53.8277,54.6813,53.5276,54.6813,88405.0
2021-12-09 10:00:00,58.3,58.79,58.02,58.18,52129.0,54.6813,55.1408,54.4186,54.5687,52129.0
2021-12-09 10:30:00,58.19,58.29,58.03,58.18,37219.0,54.5781,54.6719,54.428,54.5687,37219.0
2021-12-09 11:00:00,58.21,58.46,57.98,58.46,125424.0,54.5968,54.8313,54.3811,54.8313,125424.0
2021-12-09 11:30:00,58.45,58.47,57.86,57.93,75751.0,54.822,54.8407,54.2686,54.3342,75751.0
2021-12-09 12:00:00,57.95,58.1,57.84,58.03,37768.0,54.353,54.4937,54.2498,54.428,37768.0
2021-12-09 12:30:00,58.01,58.07,57.74,57.91,76585.0,54.4093,54.4655,54.156,54.3155,76585.0
2021-12-09 13:00:00,57.89,57.89,57.5,57.76,75304.0,54.2967,54.2967,53.9309,54.1748,75304.0
2021-12-09 13:30:00,57.76,57.88,57.59,57.73,33747.0,54.1748,54.2873,54.0153,54.1466,33747.0
2021-12-09 14:00:00,57.78,58.09,57.74,57.99,27870.0,54.1935,54.4843,54.156,54.3905,27870.0
2021-12-09 14:30:00,57.97,58.07,57.72,57.93,60096.0,54.3717,54.4655,54.1373,54.3342,60096.0
2021-12-09 15:00:00,57.92,58.07,57.73,58.02,135351.0,54.3249,54.4655,54.1466,54.4186,135351.0
2021-12-09 15:30:00,58.04,58.05,57.38,57.41,244266.0,54.4374,54.4468,53.8184,53.8465,244266.0
2021-12-10 09:30:00,58.1,59.06,57.78,57.86,100189.0,54.4937,55.3941,54.1935,54.2686,100189.0
2021-12-10 10:00:00,57.84,58.28,57.66,58.16,39510.0,54.2498,54.6625,54.081,54.55,39510.0
2021-12-10 10:30:00,58.15,58.23,57.47,57.51,42512.0,54.5406,54.6156,53.9028,53.9403,42512.0
2021-12-10 11:00:00,57.53,57.6,56.77,57.14,51785.0,53.9591,54.0247,53.2462,53.5933,51785.0
2021-12-10 11:30:00,57.11,57.37,57.08,57.29,29701.0,53.5651,53.809,53.537,53.734,29701.0
2021-12-10 12:00:00,57.28,57.47,57.23,57.37,23426.0,53.7246,53.9028,53.6777,53.809,23426.0
2021-12-10 12:30:00,57.34,57.35,57.12,57.19,41798.0,53.7809,53.7902,53.5745,53.6402,41798.0
2021-12-10 13:00:00,57.2,57.47,57.16,57.43,46344.0,53.6495,53.9028,53.612,53.8653,46344.0
2021-12-10 13:30:00,57.39,57.53,57.33,57.5,30787.0,53.8277,53.9591,53.7715,53.9309,30787.0
2021-12-10 14:00:00,57.48,57.72,57.32,57.72,50399.0,53.9122,54.1373,53.7621,54.1373,50399.0
2021-12-10 14:30:00,57.72,57.74,57.11,57.16,35400.0,54.1373,54.156,53.5651,53.612,35400.0
2021-12-10 15:00:00,57.16,57.48,57.13,57.46,56561.0,53.612,53.9122,53.5839,53.8934,56561.0
2021-12-10 15:30:00,57.46,57.69,57.39,57.69,120272.0,53.8934,54.1091,53.8277,54.1091,120272.0
2021-12-13 09:30:00,57.18,57.66,55.29,55.38,150505.0,53.6308,54.081,51.8581,51.9425,150505.0
2021-12-13 10:00:00,55.41,55.59,54.91,54.99,113380.0,51.9706,52.1395,51.5017,51.5767,113380.0
2021-12-13 10:30:00,55.01,55.3,54.54,54.63,101726.0,51.5955,51.8675,51.1546,51.2391,101726.0
2021-12-13 11:00:00,54.6,54.62,53.81,53.91,115496.0,51.2109,51.2297,50.47,50.5638,115496.0
2021-12-13 11:30:00,53.88,54.16,53.54,53.64,76413.0,50.5356,50.7982,50.2167,50.3105,76413.0
2021-12-13 12:00:00,53.61,54.34,53.5,54.16,53460.0,50.2824,50.9671,50.1792,50.7982,53460.0
2021-12-13 12:30:00,54.17,54.29,53.66,53.75,71427.0,50.8076,50.9202,50.3293,50.4137,71427.0
2021-12-13 13:00:00,53.76,53.95,53.61,53.88,44343.0,50.4231,50.6013,50.2824,50.5356,44343.0
2021-12-13 13:30:00,53.89,53.93,53.67,53.88,60295.0,50.545,50.5825,50.3387,50.5356,60295.0
2021-12-13 14:00:00,53.8,54.24,53.7,54.15,55416.0,50.4606,50.8733,50.3668,50.7889,55416.0
2021-12-13 14:30:00,54.15,54.25,53.95,54.25,44336.0,50.7889,50.8827,50.6013,50.8827,44336.0
2021-12-13 15:00:00,54.23,54.43,54.07,54.16,90676.0,50.8639,51.0515,50.7138,50.7982,90676.0
2021-12-13 15:30:00,54.18,54.25,53.84,53.95,187865.0,50.817,50.8827,50.4981,50.6013,187865.0
2021-12-14 09:30:00,53.36,54.93,53.06,54.63,85634.0,50.0479,51.5204,49.7665,51.2391,85634.0
2021-12-14 10:00:00,54.61,54.85,54.25,54.7,128599.0,51.2203,51.4454,50.8827,51.3047,128599.0
2021-12-14 10:30:00,54.67,54.73,53.94,54.21,115680.0,51.2766,51.3329,50.5919,50.8451,115680.0
2021-12-14 11:00:00,54.16,54.63,54.02,54.57,86998.0,50.7982,51.2391,50.6669,51.1828,86998.0
2021-12-14 11:30:00,54.61,55.31,54.55,54.78,60029.0,51.2203,51.8769,51.164,51.3798,60029.0
2021-12-14 12:00:00,54.78,54.87,54.59,54.85,90870.0,51.3798,51.4642,51.2015,51.4454,90870.0
2021-12-14 12:30:00,54.84,54.88,54.32,54.59,61572.0,51.436,51.4735,50.9483,51.2015,61572.0
2021-12-14 13:00:00,54.58,54.79,54.48,54.62,64890.0,51.1922,51.3891,51.0984,51.2297,64890.0
2021-12-14 13:30:00,54.6,54.7,54.35,54.44,50644.0,51.2109,51.3047,50.9764,51.0609,50644.0
2021-12-14 14:00:00,54.45,54.81,54.32,54.57,63817.0,51.0702,51.4079,50.9483,51.1828,63817.0
2021-12-14 14:30:00,54.57,54.71,54.42,54.62,88188.0,51.1828,51.3141,51.0421,51.2297,88188.0
2021-12-14 15:00:00,54.61,54.9,54.59,54.85,116452.0,51.2203,51.4923,51.2015,51.4454,116452.0
2021-12-14 15:30:00,54.84,54.84,54.25,54.48,299201.0,51.436,51.436,50.8827,51.0984,299201.0
2021-12-15 09:30:00,54.34,54.7,52.81,52.97,105313.0,50.9671,51.3047,49.532,49.6821,105313.0
2021-12-15 10:00:00,52.97,53.35,52.71,52.89,141498.0,49.6821,50.0385,49.4382,49.6071,141498.0
2021-12-15 10:30:00,52.93,53.33,52.8,53.27,151359.0,49.6446,50.0198,49.5227,49.9635,151359.0
2021-12-15 11:00:00,53.27,53.65,53.27,53.44,92664.0,49.9635,50.3199,49.9635,50.1229,92664.0
2021-12-15 11:30:00,53.39,53.52,53.19,53.46,88269.0,50.076,50.198,49.8884,50.1417,88269.0
2021-12-15 12:00:00,53.51,53.86,53.51,53.8,51878.0,50.1886,50.5169,50.1886,50.4606,51878.0
2021-12-15 12:30:00,53.77,53.97,53.68,53.83,42929.0,50.4324,50.62,50.348,50.4887,42929.0
2021-12-15 13:00:00,53.82,53.99,53.73,53.91,39477.0,50.4793,50.6388,50.3949,50.5638,39477.0
2021-12-15 13:30:00,53.87,54.13,53.85,54.07,33228.0,50.5262,50.7701,50.5075,50.7138,33228.0
2021-12-15 14:00:00,54.05,54.6,53.55,53.95,129384.0,50.6951,51.2109,50.2261,50.6013,129384.0
2021-12-15 14:30:00,53.97,54.42,53.96,54.19,111316.0,50.62,51.0421,50.6107,50.8264,111316.0
2021-12-15 15:00:00,54.17,55.23,54.12,55.23,136331.0,50.8076,51.8018,50.7607,51.8018,136331.0
2021-12-15 15:30:00,55.22,55.52,55.08,55.44,311677.0,51.7924,52.0738,51.6611,51.9988,311677.0
2021-12-16 09:30:00,56.37,57.81,56.31,57.55,158977.0,52.8711,54.2217,52.8148,53.9778,158977.0
2021-12-16 10:00:00,57.54,58.1,57.04,58.02,129273.0,53.9684,54.4937,53.4995,54.4186,129273.0
2021-12-16 10:30:00,58.02,58.08,57.64,57.77,88706.0,54.4186,54.4749,54.0622,54.1842,88706.0
2021-12-16 11:00:00,57.74,57.9,57.3,57.89,82943.0,54.156,54.3061,53.7433,54.2967,82943.0
2021-12-16 11:30:00,57.85,57.88,57.14,57.17,104879.0,54.2592,54.2873,53.5933,53.6214,104879.0
2021-12-16 12:00:00,57.16,57.37,56.96,57.11,72239.0,53.612,53.809,53.4244,53.5651,72239.0
2021-12-16 12:30:00,57.05,57.16,56.44,56.47,33536.0,53.5089,53.612,52.9367,52.9649,33536.0
2021-12-16 13:00:00,56.5,56.84,56.47,56.6,60684.0,52.993,53.3119,52.9649,53.0868,60684.0
2021-12-16 13:30:00,56.6,56.76,56.41,56.65,39933.0,53.0868,53.2369,52.9086,53.1337,39933.0
2021-12-16 14:00:00,56.67,56.67,56.0,56.0,57272.0,53.1524,53.1524,52.524,52.524,57272.0
2021-12-16 14:30:00,56.06,56.08,55.43,55.64,87704.0,52.5803,52.5991,51.9894,52.1864,87704.0
2021-12-16 15:00:00,55.63,56.17,55.41,56.13,131760.0,52.177,52.6835,51.9706,52.646,131760.0
2021-12-16 15:30:00,56.14,56.19,55.6,55.69,349234.0,52.6553,52.7022,52.1489,52.2333,349234.0
2021-12-17 09:30:00,55.44,55.54,54.32,54.76,135145.0,51.9988,52.0926,50.9483,51.361,135145.0
2021-12-17 10:00:00,54.68,55.07,54.39,54.96,79926.0,51.286,51.6518,51.014,51.5486,79926.0
2021-12-17 10:30:00,54.93,55.54,54.87,55.37,162941.0,51.5204,52.0926,51.4642,51.9331,162941.0
2021-12-17 11:00:00,55.31,55.84,55.14,55.78,78238.0,51.8769,52.374,51.7174,52.3177,78238.0
2021-12-17 11:30:00,55.75,55.87,55.13,55.21,56501.0,52.2895,52.4021,51.708,51.7831,56501.0
2021-12-17 12:00:00,55.18,55.36,54.7,55.08,72295.0,51.7549,51.9238,51.3047,51.6611,72295.0
2021-12-17 12:30:00,55.06,55.39,54.94,55.26,69409.0,51.6424,51.9519,51.5298,51.83,69409.0
2021-12-17 13:00:00,55.3,55.46,54.95,55.34,65559.0,51.8675,52.0175,51.5392,51.905,65559.0
2021-12-17 13:30:00,55.34,55.62,55.26,55.33,70226.0,51.905,52.1676,51.83,51.8956,70226.0
2021-12-17 14:00:00,55.33,55.75,55.28,55.45,79614.0,51.8956,52.2895,51.8487,52.0082,79614.0
2021-12-17 14:30:00,55.44,55.66,55.35,55.55,65585.0,51.9988,52.2051,51.9144,52.102,65585.0
2021-12-17 15:00:00,55.58,55.9,55.24,55.3,129629.0,52.1301,52.4302,51.8112,51.8675,129629.0
2021-12-17 15:30:00,55.3,55.39,54.67,54.69,473154.0,51.8675,51.9519,51.2766,51.2953,473154.0
2021-12-20 09:30:00,53.25,53.35,51.76,51.93,126118.0,49.9447,50.0385,48.5472,48.7067,126118.0
2021-12-20 10:00:00,51.98,52.31,51.61,51.74,82768.0,48.7536,49.0631,48.4065,48.5284,82768.0
2021-12-20 10:30:00,51.64,51.76,51.18,51.38,58866.0,48.4347,48.5472,48.0032,48.1908,58866.0
2021-12-20 11:00:00,51.42,51.65,51.32,51.44,46774.0,48.2283,48.444,48.1345,48.2471,46774.0
2021-12-20 11:30:00,51.5,51.9,51.4,51.9,34408.0,48.3033,48.6785,48.2096,48.6785,34408.0
2021-12-20 12:00:00,51.91,52.04,51.77,52.02,33967.0,48.6879,48.8098,48.5566,48.7911,33967.0
2021-12-20 12:30:00,52.05,52.15,51.84,52.0,38659.0,48.8192,48.913,48.6222,48.7723,38659.0
2021-12-20 13:00:00,52.01,52.4,51.83,52.29,36086.0,48.7817,49.1475,48.6129,49.0443,36086.0
2021-12-20 13:30:00,52.27,52.55,51.98,52.41,34804.0,49.0256,49.2882,48.7536,49.1569,34804.0
2021-12-20 14:00:00,52.42,52.81,52.4,52.72,49948.0,49.1662,49.532,49.1475,49.4476,49948.0
2021-12-20 14:30:00,52.7,52.71,52.25,52.4,40124.0,49.4289,49.4382,49.0068,49.1475,40124.0
2021-12-20 15:00:00,52.41,52.83,52.41,52.72,55337.0,49.1569,49.5508,49.1569,49.4476,55337.0
2021-12-20 15:30:00,52.71,52.92,52.54,52.72,217653.0,49.4382,49.6352,49.2788,49.4476,217653.0
2021-12-21 09:30:00,53.87,54.73,53.84,54.24,141863.0,50.5262,51.3329,50.4981,50.8733,141863.0
2021-12-21 10:00:00,54.33,54.92,54.3,54.37,62389.0,50.9577,51.5111,50.9295,50.9952,62389.0
2021-12-21 10:30:00,54.43,54.86,54.33,54.61,32202.0,51.0515,51.4548,50.9577,51.2203,32202.0
2021-12-21 11:00:00,54.6,54.99,54.54,54.83,52583.0,51.2109,51.5767,51.1546,51.4266,52583.0
2021-12-21 11:30:00,54.87,55.02,54.73,54.88,29861.0,51.4642,51.6049,51.3329,51.4735,29861.0
2021-12-21 12:00:00,54.88,54.92,54.67,54.78,23224.0,51.4735,51.5111,51.2766,51.3798,23224.0
2021-12-21 12:30:00,54.8,54.93,54.7,54.92,30374.0,51.3985,51.5204,51.3047,51.5111,30374.0
2021-12-21 13:00:00,54.92,54.92,54.54,54.74,55205.0,51.5111,51.5111,51.1546,51.3422,55205.0
2021-12-21 13:30:00,54.71,54.87,54.66,54.7,24511.0,51.3141,51.4642,51.2672,51.3047,24511.0
2021-12-21 14:00:00,54.73,54.91,54.65,54.9,26748.0,51.3329,51.5017,51.2578,51.4923,26748.0
2021-12-21 14:30:00,54.91,55.01,54.56,54.96,47971.0,51.5017,51.5955,51.1734,51.5486,47971.0
2021-12-21 15:00:00,54.94,55.12,54.88,55.03,55091.0,51.5298,51.6986,51.4735,51.6142,55091.0
2021-12-21 15:30:00,55.02,55.06,54.62,54.99,160685.0,51.6049,51.6424,51.2297,51.5767,160685.0
2021-12-22 09:30:00,55.0,55.5,54.89,55.07,60494.0,51.5861,52.0551,51.4829,51.6518,60494.0
2021-12-22 10:00:00,55.07,55.44,54.97,55.21,40222.0,51.6518,51.9988,51.558,51.7831,40222.0
2021-12-22 10:30:00,55.16,55.61,54.99,55.55,69718.0,51.7362,52.1582,51.5767,52.102,69718.0
2021-12-22 11:00:00,55.55,55.75,55.45,55.57,61372.0,52.102,52.2895,52.0082,52.1207,61372.0
2021-12-22 11:30:00,55.55,55.82,55.54,55.82,22640.0,52.102,52.3552,52.0926,52.3552,22640.0
2021-12-22 12:00:00,55.81,55.95,55.75,55.9,28216.0,52.3458,52.4771,52.2895,52.4302,28216.0
2021-12-22 12:30:00,55.9,56.0,55.82,55.99,26079.0,52.4302,52.524,52.3552,52.5146,26079.0
2021-12-22 13:00:00,55.98,56.05,55.9,55.92,22666.0,52.5053,52.5709,52.4302,52.449,22666.0
2021-12-22 13:30:00,55.91,55.98,55.72,55.82,21858.0,52.4396,52.5053,52.2614,52.3552,21858.0
2021-12-22 14:00:00,55.79,55.84,55.57,55.57,20273.0,52.3271,52.374,52.1207,52.1207,20273.0
2021-12-22 14:30:00,55.58,55.96,55.57,55.91,259222.0,52.1301,52.4865,52.1207,52.4396,259222.0
2021-12-22 15:00:00,55.94,55.96,55.8,55.83,52456.0,52.4678,52.4865,52.3364,52.3646,52456.0
2021-12-22 15:30:00,55.84,55.93,55.73,55.86,134806.0,52.374,52.4584,52.2708,52.3927,134806.0
2021-12-23 09:30:00,56.15,56.64,56.1,56.47,103724.0,52.6647,53.1243,52.6178,52.9649,103724.0
2021-12-23 10:00:00,56.49,56.76,56.31,56.64,61892.0,52.9836,53.2369,52.8148,53.1243,61892.0
2021-12-23 10:30:00,56.62,56.85,56.56,56.82,57569.0,53.1055,53.3213,53.0493,53.2931,57569.0
2021-12-23 11:00:00,56.8,56.91,56.58,56.61,44781.0,53.2744,53.3775,53.068,53.0962,44781.0
2021-12-23 11:30:00,56.64,56.8,56.61,56.66,24550.0,53.1243,53.2744,53.0962,53.1431,24550.0
2021-12-23 12:00:00,56.67,56.75,56.62,56.67,17652.0,53.1524,53.2275,53.1055,53.1524,17652.0
2021-12-23 12:30:00,56.66,56.72,56.54,56.54,20883.0,53.1431,53.1993,53.0305,53.0305,20883.0
2021-12-23 13:00:00,56.55,56.65,56.47,56.59,21778.0,53.0399,53.1337,52.9649,53.0774,21778.0
2021-12-23 13:30:00,56.55,56.75,56.52,56.74,30953.0,53.0399,53.2275,53.0117,53.2181,30953.0
2021-12-23 14:00:00,56.74,56.89,56.71,56.82,28987.0,53.2181,53.3588,53.19,53.2931,28987.0
2021-12-23 14:30:00,56.82,56.82,56.62,56.72,32409.0,53.2931,53.2931,53.1055,53.1993,32409.0
2021-12-23 15:00:00,56.73,56.82,56.62,56.67,48392.0,53.2087,53.2931,53.1055,53.1524,48392.0
2021-12-23 15:30:00,56.67,56.85,56.57,56.67,154312.0,53.1524,53.3213,53.0586,53.1524,154312.0
2021-12-27 09:30:00,57.0,57.43,56.7,56.75,90692.0,53.462,53.8653,53.1806,53.2275,90692.0
2021-12-27 10:00:00,56.7,57.17,56.7,57.13,53024.0,53.1806,53.6214,53.1806,53.5839,53024.0
2021-12-27 10:30:00,57.16,57.39,57.13,57.38,47334.0,53.612,53.8277,53.5839,53.8184,47334.0
2021-12-27 11:00:00,57.38,57.4,57.2,57.36,42119.0,53.8184,53.8371,53.6495,53.7996,42119.0
2021-12-27 11:30:00,57.38,57.49,57.24,57.47,26660.0,53.8184,53.9215,53.6871,53.9028,26660.0
2021-12-27 12:00:00,57.46,57.6,57.4,57.44,23632.0,53.8934,54.0247,53.8371,53.8746,23632.0
2021-12-27 12:30:00,57.44,57.56,57.43,57.46,23313.0,53.8746,53.9872,53.8653,53.8934,23313.0
2021-12-27 13:00:00,57.42,57.63,57.42,57.62,22200.0,53.8559,54.0529,53.8559,54.0435,22200.0
2021-12-27 13:30:00,57.62,57.66,57.53,57.61,17833.0,54.0435,54.081,53.9591,54.0341,17833.0
2021-12-27 14:00:00,57.6,57.84,57.59,57.77,33115.0,54.0247,54.2498,54.0153,54.1842,33115.0
2021-12-27 14:30:00,57.78,57.8,57.51,57.61,29071.0,54.1935,54.2123,53.9403,54.0341,29071.0
2021-12-27 15:00:00,57.6,57.64,57.48,57.61,37085.0,54.0247,54.0622,53.9122,54.0341,37085.0
2021-12-27 15:30:00,57.61,57.92,57.58,57.92,152172.0,54.0341,54.3249,54.006,54.3249,152172.0
2021-12-28 09:30:00,58.0,58.55,57.82,58.28,63423.0,54.3999,54.9157,54.2311,54.6625,63423.0
2021-12-28 10:00:00,58.3,58.46,58.15,58.31,48078.0,54.6813,54.8313,54.5406,54.6906,48078.0
2021-12-28 10:30:00,58.32,58.39,58.13,58.15,31744.0,54.7,54.7657,54.5218,54.5406,31744.0
2021-12-28 11:00:00,58.14,58.2,57.8,57.82,40617.0,54.5312,54.5875,54.2123,54.2311,40617.0
2021-12-28 11:30:00,57.83,58.1,57.75,58.08,23817.0,54.2404,54.4937,54.1654,54.4749,23817.0
2021-12-28 12:00:00,58.05,58.07,57.71,57.72,17229.0,54.4468,54.4655,54.1279,54.1373,17229.0
2021-12-28 12:30:00,57.7,57.74,57.61,57.74,18590.0,54.1185,54.156,54.0341,54.156,18590.0
2021-12-28 13:00:00,57.73,57.94,57.7,57.83,32008.0,54.1466,54.3436,54.1185,54.2404,32008.0
2021-12-28 13:30:00,57.82,57.91,57.6,57.9,34905.0,54.2311,54.3155,54.0247,54.3061,34905.0
2021-12-28 14:00:00,57.9,58.17,57.79,58.17,61394.0,54.3061,54.5593,54.2029,54.5593,61394.0
2021-12-28 14:30:00,58.17,58.19,58.02,58.13,32217.0,54.5593,54.5781,54.4186,54.5218,32217.0
2021-12-28 15:00:00,58.13,58.29,58.08,58.16,36361.0,54.5218,54.6719,54.4749,54.55,36361.0
2021-12-28 15:30:00,58.16,58.17,57.61,57.69,188175.0,54.55,54.5593,54.0341,54.1091,188175.0
2021-12-29 09:30:00,57.54,58.28,57.53,58.05,49184.0,53.9684,54.6625,53.9591,54.4468,49184.0
2021-12-29 10:00:00,58.04,58.22,57.79,58.09,46675.0,54.4374,54.6062,54.2029,54.4843,46675.0
2021-12-29 10:30:00,58.14,58.6,58.06,58.49,316851.0,54.5312,54.9626,54.4562,54.8595,316851.0
2021-12-29 11:00:00,58.51,58.55,58.29,58.45,38667.0,54.8782,54.9157,54.6719,54.822,38667.0
2021-12-29 11:30:00,58.39,58.43,58.25,58.29,20806.0,54.7657,54.8032,54.6344,54.6719,20806.0
2021-12-29 12:00:00,58.32,58.33,57.93,58.0,17368.0,54.7,54.7094,54.3342,54.3999,17368.0
2021-12-29 12:30:00,58.02,58.26,58.02,58.2,16058.0,54.4186,54.6437,54.4186,54.5875,16058.0
2021-12-29 13:00:00,58.19,58.36,58.19,58.26,31517.0,54.5781,54.7375,54.5781,54.6437,31517.0
2021-12-29 13:30:00,58.27,58.32,58.23,58.27,37058.0,54.6531,54.7,54.6156,54.6531,37058.0
2021-12-29 14:00:00,58.27,58.4,58.22,58.29,36369.0,54.6531,54.7751,54.6062,54.6719,36369.0
2021-12-29 14:30:00,58.28,58.34,58.16,58.17,59457.0,54.6625,54.7188,54.55,54.5593,59457.0
2021-12-29 15:00:00,58.16,58.32,58.1,58.19,56805.0,54.55,54.7,54.4937,54.5781,56805.0
2021-12-29 15:30:00,58.18,58.46,58.18,58.27,117928.0,54.5687,54.8313,54.5687,54.6531,117928.0
2021-12-30 09:30:00,58.23,59.13,58.23,58.98,43603.0,54.6156,55.4597,54.6156,55.3191,43603.0
2021-12-30 10:00:00,58.93,58.98,58.32,58.37,40757.0,55.2722,55.3191,54.7,54.7469,40757.0
2021-12-30 10:30:00,58.39,58.41,57.76,57.8,42439.0,54.7657,54.7844,54.1748,54.2123,42439.0
2021-12-30 11:00:00,57.77,57.77,57.16,57.16,96775.0,54.1842,54.1842,53.612,53.612,96775.0
2021-12-30 11:30:00,57.17,57.98,57.15,57.98,74893.0,53.6214,54.3811,53.6026,54.3811,74893.0
2021-12-30 12:00:00,57.97,57.98,57.64,57.87,29661.0,54.3717,54.3811,54.0622,54.278,29661.0
2021-12-30 12:30:00,57.88,57.95,57.82,57.94,28145.0,54.2873,54.353,54.2311,54.3436,28145.0
2021-12-30 13:00:00,57.93,57.97,57.79,57.84,31765.0,54.3342,54.3717,54.2029,54.2498,31765.0
2021-12-30 13:30:00,57.83,57.99,57.77,57.96,34444.0,54.2404,54.3905,54.1842,54.3624,34444.0
2021-12-30 14:00:00,57.95,57.96,57.61,57.61,45328.0,54.353,54.3624,54.0341,54.0341,45328.0
2021-12-30 14:30:00,57.6,57.74,57.38,57.74,45265.0,54.0247,54.156,53.8184,54.156,45265.0
2021-12-30 15:00:00,57.73,57.94,57.62,57.65,53855.0,54.1466,54.3436,54.0435,54.0716,53855.0
2021-12-30 15:30:00,57.65,57.81,57.35,57.41,150151.0,54.0716,54.2217,53.7902,53.8465,150151.0
2021-12-31 09:30:00,57.3,57.94,57.2,57.62,26449.0,53.7433,54.3436,53.6495,54.0435,26449.0
2021-12-31 10:00:00,57.67,57.67,57.41,57.45,19406.0,54.0904,54.0904,53.8465,53.884,19406.0
2021-12-31 10:30:00,57.47,57.59,57.3,57.57,18919.0,53.9028,54.0153,53.7433,53.9966,18919.0
2021-12-31 11:00:00,57.61,57.79,57.41,57.76,18914.0,54.0341,54.2029,53.8465,54.1748,18914.0
2021-12-31 11:30:00,57.78,57.8,57.46,57.47,15503.0,54.1935,54.2123,53.8934,53.9028,15503.0
2021-12-31 12:00:00,57.46,57.49,57.29,57.35,32789.0,53.8934,53.9215,53.734,53.7902,32789.0
2021-12-31 12:30:00,57.34,57.68,57.31,57.68,12333.0,53.7809,54.0997,53.7527,54.0997,12333.0
2021-12-31 13:00:00,57.68,57.71,57.63,57.64,20664.0,54.0997,54.1279,54.0529,54.0622,20664.0
2021-12-31 13:30:00,57.64,57.75,57.63,57.72,24269.0,54.0622,54.1654,54.0529,54.1373,24269.0
2021-12-31 14:00:00,57.74,57.77,57.54,57.66,22270.0,54.156,54.1842,53.9684,54.081,22270.0
2021-12-31 14:30:00,57.64,57.68,57.44,57.52,27518.0,54.0622,54.0997,53.8746,53.9497,27518.0
2021-12-31 15:00:00,57.52,57.7,57.51,57.68,43536.0,53.9497,54.1185,53.9403,54.0997,43536.0
2021-12-31 15:30:00,57.69,57.81,57.44,57.51,138736.0,54.1091,54.2217,53.8746,53.9403,138736.0
2022-01-03 09:30:00,57.52,58.03,56.5,57.01,161567.0,53.9497,54.428,52.993,53.4713,161567.0
2022-01-03 10:00:00,57.06,57.54,56.95,57.03,144644.0,53.5182,53.9684,53.4151,53.4901,144644.0
2022-01-03 10:30:00,57.03,57.52,56.88,57.0,146530.0,53.4901,53.9497,53.3494,53.462,146530.0
2022-01-03 11:00:00,57.04,57.13,56.77,57.07,58366.0,53.4995,53.5839,53.2462,53.5276,58366.0
2022-01-03 11:30:00,57.07,57.19,56.73,57.08,57379.0,53.5276,53.6402,53.2087,53.537,57379.0
2022-01-03 12:00:00,57.06,57.09,56.8,56.93,36180.0,53.5182,53.5464,53.2744,53.3963,36180.0
2022-01-03 12:30:00,56.92,56.97,56.75,56.79,35366.0,53.3869,53.4338,53.2275,53.265,35366.0
2022-01-03 13:00:00,56.79,56.82,56.4,56.48,56307.0,53.265,53.2931,52.8992,52.9742,56307.0
2022-01-03 13:30:00,56.47,56.48,56.1,56.28,62100.0,52.9649,52.9742,52.6178,52.7866,62100.0
2022-01-03 14:00:00,56.26,56.35,56.13,56.19,65817.0,52.7679,52.8523,52.646,52.7022,65817.0
2022-01-03 14:30:00,56.18,56.21,55.88,55.88,76120.0,52.6929,52.721,52.4115,52.4115,76120.0
2022-01-03 15:00:00,55.9,55.95,55.69,55.77,114473.0,52.4302,52.4771,52.2333,52.3083,114473.0
2022-01-03 15:30:00,55.77,56.19,55.56,55.84,378691.0,52.3083,52.7022,52.1113,52.374,378691.0
2022-01-04 09:30:00,56.74,56.74,55.89,56.17,121664.0,53.2181,53.2181,52.4209,52.6835,121664.0
2022-01-04 10:00:00,56.15,56.45,55.79,56.45,82741.0,52.6647,52.9461,52.3271,52.9461,82741.0
2022-01-04 10:30:00,56.53,56.59,55.9,56.09,83089.0,53.0211,53.0774,52.4302,52.6084,83089.0
2022-01-04 11:00:00,56.11,56.43,55.83,55.97,79127.0,52.6272,52.9273,52.3646,52.4959,79127.0
2022-01-04 11:30:00,55.98,56.28,55.84,56.05,93444.0,52.5053,52.7866,52.374,52.5709,93444.0
2022-01-04 12:00:00,56.01,56.4,55.95,56.21,137432.0,52.5334,52.8992,52.4771,52.721,137432.0
2022-01-04 12:30:00,56.21,56.48,56.2,56.4,129849.0,52.721,52.9742,52.7116,52.8992,129849.0
2022-01-04 13:00:00,56.4,56.77,56.23,56.68,298984.0,52.8992,53.2462,52.7398,53.1618,298984.0
2022-01-04 13:30:00,56.65,56.76,56.43,56.75,47638.0,53.1337,53.2369,52.9273,53.2275,47638.0
2022-01-04 14:00:00,56.72,56.9,56.61,56.77,68825.0,53.1993,53.3682,53.0962,53.2462,68825.0
2022-01-04 14:30:00,56.74,56.9,56.72,56.79,69260.0,53.2181,53.3682,53.1993,53.265,69260.0
2022-01-04 15:00:00,56.75,56.96,56.68,56.69,84306.0,53.2275,53.4244,53.1618,53.1712,84306.0
2022-01-04 15:30:00,56.7,56.7,56.17,56.18,447602.0,53.1806,53.1806,52.6835,52.6929,447602.0
2022-01-05 09:30:00,56.28,56.41,54.91,55.1,168617.0,52.7866,52.9086,51.5017,51.6799,168617.0
2022-01-05 10:00:00,55.1,55.44,54.88,55.22,93936.0,51.6799,51.9988,51.4735,51.7924,93936.0
2022-01-05 10:30:00,55.19,55.25,54.45,54.75,119455.0,51.7643,51.8206,51.0702,51.3516,119455.0
2022-01-05 11:00:00,54.77,54.88,54.2,54.2,111560.0,51.3704,51.4735,50.8358,50.8358,111560.0
2022-01-05 11:30:00,54.2,54.31,53.92,53.98,111494.0,50.8358,50.9389,50.5731,50.6294,111494.0
2022-01-05 12:00:00,53.96,54.51,53.82,54.32,103100.0,50.6107,51.1265,50.4793,50.9483,103100.0
2022-01-05 12:30:00,54.31,54.37,53.99,54.05,67620.0,50.9389,50.9952,50.6388,50.6951,67620.0
2022-01-05 13:00:00,54.09,54.1,53.73,53.96,74118.0,50.7326,50.742,50.3949,50.6107,74118.0
2022-01-05 13:30:00,53.98,54.06,53.85,54.06,62042.0,50.6294,50.7044,50.5075,50.7044,62042.0
2022-01-05 14:00:00,54.06,54.22,53.36,53.38,102583.0,50.7044,50.8545,50.0479,50.0667,102583.0
2022-01-05 14:30:00,53.43,53.48,52.72,52.83,119949.0,50.1135,50.1604,49.4476,49.5508,119949.0
2022-01-05 15:00:00,52.77,52.86,52.3,52.49,144136.0,49.4945,49.5789,49.0537,49.2319,144136.0
2022-01-05 15:30:00,52.5,52.89,52.4,52.69,597276.0,49.2413,49.6071,49.1475,49.4195,597276.0
2022-01-06 09:30:00,53.06,53.79,52.57,52.64,149921.0,49.7665,50.4512,49.3069,49.3726,149921.0
2022-01-06 10:00:00,52.6,52.75,51.61,51.93,243638.0,49.3351,49.4758,48.4065,48.7067,243638.0
2022-01-06 10:30:00,51.89,52.65,51.4,51.44,237885.0,48.6691,49.382,48.2096,48.2471,237885.0
2022-01-06 11:00:00,51.45,52.91,51.15,52.53,158273.0,48.2564,49.6258,47.9751,49.2694,158273.0
2022-01-06 11:30:00,52.53,53.06,52.36,53.02,81621.0,49.2694,49.7665,49.11,49.729,81621.0
2022-01-06 12:00:00,53.02,53.33,52.86,53.11,84946.0,49.729,50.0198,49.5789,49.8134,84946.0
2022-01-06 12:30:00,53.08,53.27,53.01,53.06,51538.0,49.7853,49.9635,49.7196,49.7665,51538.0
2022-01-06 13:00:00,53.07,53.23,52.86,53.01,82341.0,49.7759,49.926,49.5789,49.7196,82341.0
2022-01-06 13:30:00,53.01,53.29,52.91,53.24,52858.0,49.7196,49.9822,49.6258,49.9353,52858.0
2022-01-06 14:00:00,53.23,53.34,53.09,53.21,52371.0,49.926,50.0291,49.7947,49.9072,52371.0
2022-01-06 14:30:00,53.19,53.39,53.0,53.1,94521.0,49.8884,50.076,49.7102,49.804,94521.0
2022-01-06 15:00:00,53.08,53.25,52.93,53.02,82953.0,49.7853,49.9447,49.6446,49.729,82953.0
2022-01-06 15:30:00,53.0,53.03,52.75,52.95,312317.0,49.7102,49.7384,49.4758,49.6633,312317.0
2022-01-07 09:30:00,53.42,54.75,53.01,54.62,164015.0,50.1042,51.3516,49.7196,51.2297,164015.0
2022-01-07 10:00:00,54.64,54.87,54.26,54.58,150109.0,51.2484,51.4642,50.892,51.1922,150109.0
2022-01-07 10:30:00,54.49,54.5,53.51,53.64,181167.0,51.1078,51.1171,50.1886,50.3105,181167.0
2022-01-07 11:00:00,53.61,53.88,53.46,53.88,85567.0,50.2824,50.5356,50.1417,50.5356,85567.0
2022-01-07 11:30:00,53.88,54.44,53.83,54.4,98038.0,50.5356,51.0609,50.4887,51.0233,98038.0
2022-01-07 12:00:00,54.4,54.55,54.24,54.53,104787.0,51.0233,51.164,50.8733,51.1453,104787.0
2022-01-07 12:30:00,54.54,54.57,54.2,54.48,69649.0,51.1546,51.1828,50.8358,51.0984,69649.0
2022-01-07 13:00:00,54.46,54.67,53.97,54.03,90935.0,51.0796,51.2766,50.62,50.6763,90935.0
2022-01-07 13:30:00,54.03,54.24,53.99,54.09,70429.0,50.6763,50.8733,50.6388,50.7326,70429.0
2022-01-07 14:00:00,54.09,54.11,53.7,53.78,51134.0,50.7326,50.7513,50.3668,50.4418,51134.0
2022-01-07 14:30:00,53.78,53.87,53.72,53.76,77543.0,50.4418,50.5262,50.3855,50.4231,77543.0
2022-01-07 15:00:00,53.76,54.01,53.72,53.8,90251.0,50.4231,50.6575,50.3855,50.4606,90251.0
2022-01-07 15:30:00,53.8,54.2,53.77,53.91,245487.0,50.4606,50.8358,50.4324,50.5638,245487.0
2022-01-10 09:30:00,53.15,53.88,52.86,52.87,105172.0,49.8509,50.5356,49.5789,49.5883,105172.0
2022-01-10 10:00:00,52.83,52.92,52.28,52.42,85569.0,49.5508,49.6352,49.0349,49.1662,85569.0
2022-01-10 10:30:00,52.4,52.78,52.11,52.38,77600.0,49.1475,49.5039,48.8755,49.1287,77600.0
2022-01-10 11:00:00,52.35,53.03,52.26,53.01,64467.0,49.1006,49.7384,49.0162,49.7196,64467.0
2022-01-10 11:30:00,52.99,52.99,52.34,52.58,28152.0,49.7009,49.7009,49.0912,49.3163,28152.0
2022-01-10 12:00:00,52.57,52.6,52.31,52.43,34602.0,49.3069,49.3351,49.0631,49.1756,34602.0
2022-01-10 12:30:00,52.39,52.42,51.91,52.1,35838.0,49.1381,49.1662,48.6879,48.8661,35838.0
2022-01-10 13:00:00,52.1,52.26,52.04,52.05,49870.0,48.8661,49.0162,48.8098,48.8192,49870.0
2022-01-10 13:30:00,52.05,52.68,52.05,52.59,33195.0,48.8192,49.4101,48.8192,49.3257,33195.0
2022-01-10 14:00:00,52.59,52.89,52.54,52.85,38486.0,49.3257,49.6071,49.2788,49.5695,38486.0
2022-01-10 14:30:00,52.85,52.85,52.56,52.69,37936.0,49.5695,49.5695,49.2976,49.4195,37936.0
2022-01-10 15:00:00,52.71,52.76,52.45,52.5,31541.0,49.4382,49.4851,49.1944,49.2413,31541.0
2022-01-10 15:30:00,52.49,52.94,52.35,52.85,131584.0,49.2319,49.654,49.1006,49.5695,131584.0
2022-01-11 09:30:00,53.6,53.6,52.21,52.6,108778.0,50.273,50.273,48.9693,49.3351,108778.0
2022-01-11 10:00:00,52.63,53.01,52.55,52.85,89440.0,49.3632,49.7196,49.2882,49.5695,89440.0
2022-01-11 10:30:00,52.89,53.0,52.48,52.85,66646.0,49.6071,49.7102,49.2225,49.5695,66646.0
2022-01-11 11:00:00,52.86,53.15,52.82,52.92,131432.0,49.5789,49.8509,49.5414,49.6352,131432.0
2022-01-11 11:30:00,52.9,53.18,52.89,53.03,58870.0,49.6164,49.8791,49.6071,49.7384,58870.0
2022-01-11 12:00:00,53.01,53.24,52.97,53.04,54694.0,49.7196,49.9353,49.6821,49.7478,54694.0
2022-01-11 12:30:00,53.05,53.35,52.98,53.26,75669.0,49.7571,50.0385,49.6915,49.9541,75669.0
2022-01-11 13:00:00,53.26,53.32,53.02,53.23,62913.0,49.9541,50.0104,49.729,49.926,62913.0
2022-01-11 13:30:00,53.24,53.45,53.22,53.4,89584.0,49.9353,50.1323,49.9166,50.0854,89584.0
2022-01-11 14:00:00,53.43,53.61,53.29,53.57,189502.0,50.1135,50.2824,49.9822,50.2449,189502.0
2022-01-11 14:30:00,53.54,53.6,53.33,53.58,63250.0,50.2167,50.273,50.0198,50.2542,63250.0
2022-01-11 15:00:00,53.59,53.85,53.56,53.74,158624.0,50.2636,50.5075,50.2355,50.4043,158624.0
2022-01-11 15:30:00,53.76,53.91,53.63,53.88,309518.0,50.4231,50.5638,50.3011,50.5356,309518.0
2022-01-12 09:30:00,54.73,55.52,54.34,55.44,151119.0,51.3329,52.0738,50.9671,51.9988,151119.0
2022-01-12 10:00:00,55.46,55.88,55.29,55.46,106836.0,52.0175,52.4115,51.8581,52.0175,106836.0
2022-01-12 10:30:00,55.48,55.49,54.86,54.96,53687.0,52.0363,52.0457,51.4548,51.5486,53687.0
2022-01-12 11:00:00,54.94,55.09,54.43,54.81,40242.0,51.5298,51.6705,51.0515,51.4079,40242.0
2022-01-12 11:30:00,54.79,55.12,54.77,55.04,31736.0,51.3891,51.6986,51.3704,51.6236,31736.0
2022-01-12 12:00:00,55.04,55.1,54.87,55.03,40205.0,51.6236,51.6799,51.4642,51.6142,40205.0
2022-01-12 12:30:00,55.03,55.13,54.73,54.77,34397.0,51.6142,51.708,51.3329,51.3704,34397.0
2022-01-12 13:00:00,54.75,54.8,54.57,54.66,34769.0,51.3516,51.3985,51.1828,51.2672,34769.0
2022-01-12 13:30:00,54.67,54.69,54.37,54.38,52967.0,51.2766,51.2953,50.9952,51.0046,52967.0
2022-01-12 14:00:00,54.34,54.79,54.34,54.69,94165.0,50.9671,51.3891,50.9671,51.2953,94165.0
2022-01-12 14:30:00,54.66,54.77,54.59,54.76,38001.0,51.2672,51.3704,51.2015,51.361,38001.0
2022-01-12 15:00:00,54.76,54.77,54.46,54.66,103864.0,51.361,51.3704,51.0796,51.2672,103864.0
2022-01-12 15:30:00,54.67,54.83,54.61,54.7,187852.0,51.2766,51.4266,51.2203,51.3047,187852.0
2022-01-13 09:30:00,54.74,55.16,54.72,55.05,115880.0,51.3422,51.7362,51.3235,51.633,115880.0
2022-01-13 10:00:00,55.04,55.15,54.66,54.73,103817.0,51.6236,51.7268,51.2672,51.3329,103817.0
2022-01-13 10:30:00,54.72,54.87,54.4,54.66,40232.0,51.3235,51.4642,51.0233,51.2672,40232.0
2022-01-13 11:00:00,54.68,54.92,54.66,54.85,57211.0,51.286,51.5111,51.2672,51.4454,57211.0
2022-01-13 11:30:00,54.83,55.19,54.83,55.13,180730.0,51.4266,51.7643,51.4266,51.708,180730.0
2022-01-13 12:00:00,55.11,55.12,54.27,54.69,75175.0,51.6893,51.6986,50.9014,51.2953,75175.0
2022-01-13 12:30:00,54.64,55.01,54.54,54.86,74213.0,51.2484,51.5955,51.1546,51.4548,74213.0
2022-01-13 13:00:00,54.82,55.08,54.71,55.05,47255.0,51.4173,51.6611,51.3141,51.633,47255.0
2022-01-13 13:30:00,55.03,55.07,54.92,55.04,62984.0,51.6142,51.6518,51.5111,51.6236,62984.0
2022-01-13 14:00:00,55.02,55.43,55.0,55.14,162127.0,51.6049,51.9894,51.5861,51.7174,162127.0
2022-01-13 14:30:00,55.22,55.53,55.16,55.34,83310.0,51.7924,52.0832,51.7362,51.905,83310.0
2022-01-13 15:00:00,55.33,55.33,54.85,54.91,211368.0,51.8956,51.8956,51.4454,51.5017,211368.0
2022-01-13 15:30:00,54.91,54.95,54.52,54.83,218365.0,51.5017,51.5392,51.1359,51.4266,218365.0
2022-01-14 09:30:00,54.0,55.28,53.93,55.17,76874.0,50.6482,51.8487,50.5825,51.7455,76874.0
2022-01-14 10:00:00,55.14,55.32,54.9,55.03,54147.0,51.7174,51.8862,51.4923,51.6142,54147.0
2022-01-14 10:30:00,55.05,55.06,54.77,54.98,181438.0,51.633,51.6424,51.3704,51.5673,181438.0
2022-01-14 11:00:00,54.98,55.19,54.55,54.76,65862.0,51.5673,51.7643,51.164,51.361,65862.0
2022-01-14 11:30:00,54.81,55.17,54.63,55.17,30952.0,51.4079,51.7455,51.2391,51.7455,30952.0
2022-01-14 12:00:00,55.17,55.21,54.96,55.11,25706.0,51.7455,51.7831,51.5486,51.6893,25706.0
2022-01-14 12:30:00,55.13,55.13,54.69,54.81,37328.0,51.708,51.708,51.2953,51.4079,37328.0
2022-01-14 13:00:00,54.84,55.0,54.79,54.87,31600.0,51.436,51.5861,51.3891,51.4642,31600.0
2022-01-14 13:30:00,54.89,55.28,54.77,55.22,35090.0,51.4829,51.8487,51.3704,51.7924,35090.0
2022-01-14 14:00:00,55.26,55.39,55.14,55.17,41558.0,51.83,51.9519,51.7174,51.7455,41558.0
2022-01-14 14:30:00,55.17,55.57,55.16,55.37,65291.0,51.7455,52.1207,51.7362,51.9331,65291.0
2022-01-14 15:00:00,55.38,55.49,55.18,55.36,56087.0,51.9425,52.0457,51.7549,51.9238,56087.0
2022-01-14 15:30:00,55.37,55.54,55.33,55.46,298329.0,51.9331,52.0926,51.8956,52.0175,298329.0
2022-01-18 09:30:00,54.6,55.02,54.06,54.9,142450.0,51.2109,51.6049,50.7044,51.4923,142450.0
2022-01-18 10:00:00,54.94,55.1,54.28,54.46,60613.0,51.5298,51.6799,50.9108,51.0796,60613.0
2022-01-18 10:30:00,54.47,54.5,54.15,54.23,51595.0,51.089,51.1171,50.7889,50.8639,51595.0
2022-01-18 11:00:00,54.23,54.34,53.97,53.97,65855.0,50.8639,50.9671,50.62,50.62,65855.0
2022-01-18 11:30:00,53.97,54.31,53.66,54.03,51469.0,50.62,50.9389,50.3293,50.6763,51469.0
2022-01-18 12:00:00,54.03,54.05,53.37,53.39,40013.0,50.6763,50.6951,50.0573,50.076,40013.0
2022-01-18 12:30:00,53.39,53.39,52.82,52.84,57367.0,50.076,50.076,49.5414,49.5602,57367.0
2022-01-18 13:00:00,52.83,53.08,52.75,52.9,56907.0,49.5508,49.7853,49.4758,49.6164,56907.0
2022-01-18 13:30:00,52.9,53.41,52.88,53.36,67167.0,49.6164,50.0948,49.5977,50.0479,67167.0
2022-01-18 14:00:00,53.36,53.41,52.66,52.92,113376.0,50.0479,50.0948,49.3913,49.6352,113376.0
2022-01-18 14:30:00,52.91,53.32,52.87,53.06,68405.0,49.6258,50.0104,49.5883,49.7665,68405.0
2022-01-18 15:00:00,53.07,53.07,52.64,52.87,153563.0,49.7759,49.7759,49.3726,49.5883,153563.0
2022-01-18 15:30:00,52.86,52.99,52.65,52.84,201046.0,49.5789,49.7009,49.382,49.5602,201046.0
2022-01-19 09:30:00,53.43,53.99,53.18,53.36,74427.0,50.1135,50.6388,49.8791,50.0479,74427.0
2022-01-19 10:00:00,53.36,53.36,52.72,52.76,47426.0,50.0479,50.0479,49.4476,49.4851,47426.0
2022-01-19 10:30:00,52.73,52.83,52.35,52.78,55410.0,49.457,49.5508,49.1006,49.5039,55410.0
2022-01-19 11:00:00,52.73,53.01,52.28,52.34,55532.0,49.457,49.7196,49.0349,49.0912,55532.0
2022-01-19 11:30:00,52.38,52.96,52.02,52.81,67760.0,49.1287,49.6727,48.7911,49.532,67760.0
2022-01-19 12:00:00,52.85,53.11,52.76,52.93,40452.0,49.5695,49.8134,49.4851,49.6446,40452.0
2022-01-19 12:30:00,53.01,53.01,52.59,52.94,39992.0,49.7196,49.7196,49.3257,49.654,39992.0
2022-01-19 13:00:00,52.9,53.18,52.75,53.04,63324.0,49.6164,49.8791,49.4758,49.7478,63324.0
2022-01-19 13:30:00,52.95,53.09,52.81,52.93,24543.0,49.6633,49.7947,49.532,49.6446,24543.0
2022-01-19 14:00:00,52.91,52.95,52.61,52.63,31376.0,49.6258,49.6633,49.3444,49.3632,31376.0
2022-01-19 14:30:00,52.61,52.81,52.54,52.72,46752.0,49.3444,49.532,49.2788,49.4476,46752.0
2022-01-19 15:00:00,52.73,52.81,52.51,52.55,42908.0,49.457,49.532,49.2507,49.2882,42908.0
2022-01-19 15:30:00,52.53,52.6,52.16,52.16,177009.0,49.2694,49.3351,48.9224,48.9224,177009.0
2022-01-20 09:30:00,52.57,52.72,51.08,51.59,97763.0,49.3069,49.4476,47.9094,48.3878,97763.0
2022-01-20 10:00:00,51.55,51.55,50.65,50.81,170857.0,48.3502,48.3502,47.5061,47.6562,170857.0
2022-01-20 10:30:00,50.82,52.11,50.82,52.04,127754.0,47.6656,48.8755,47.6656,48.8098,127754.0
2022-01-20 11:00:00,52.02,52.16,51.58,51.77,70921.0,48.7911,48.9224,48.3784,48.5566,70921.0
2022-01-20 11:30:00,51.77,52.29,51.7,52.22,44942.0,48.5566,49.0443,48.4909,48.9787,44942.0
2022-01-20 12:00:00,52.24,52.46,52.24,52.46,22870.0,48.9974,49.2038,48.9974,49.2038,22870.0
2022-01-20 12:30:00,52.47,52.58,52.42,52.46,35201.0,49.2131,49.3163,49.1662,49.2038,35201.0
2022-01-20 13:00:00,52.44,52.49,52.13,52.25,31083.0,49.185,49.2319,48.8942,49.0068,31083.0
2022-01-20 13:30:00,52.21,52.24,52.04,52.13,30890.0,48.9693,48.9974,48.8098,48.8942,30890.0
2022-01-20 14:00:00,52.16,52.33,51.85,51.85,24348.0,48.9224,49.0818,48.6316,48.6316,24348.0
2022-01-20 14:30:00,51.8,51.83,51.35,51.48,63452.0,48.5847,48.6129,48.1627,48.2846,63452.0
2022-01-20 15:00:00,51.46,51.5,50.81,50.83,71023.0,48.2658,48.3033,47.6562,47.6749,71023.0
2022-01-20 15:30:00,50.79,50.89,50.08,50.12,157155.0,47.6374,47.7312,46.9715,47.009,157155.0
2022-01-21 09:30:00,50.0,50.2,48.84,49.19,176482.0,46.8965,47.084,45.8085,46.1367,176482.0
2022-01-21 10:00:00,49.23,49.39,48.07,48.93,158494.0,46.1742,46.3243,45.0862,45.8929,158494.0
2022-01-21 10:30:00,48.9,49.94,48.79,49.51,180959.0,45.8647,46.8402,45.7616,46.4369,180959.0
2022-01-21 11:00:00,49.5,49.9,49.2,49.84,76632.0,46.4275,46.8027,46.1461,46.7464,76632.0
2022-01-21 11:30:00,49.82,49.87,49.24,49.45,58554.0,46.7276,46.7745,46.1836,46.3806,58554.0
2022-01-21 12:00:00,49.42,49.61,49.1,49.29,60442.0,46.3525,46.5307,46.0523,46.2305,60442.0
2022-01-21 12:30:00,49.26,49.48,49.05,49.25,48361.0,46.2024,46.4087,46.0054,46.193,48361.0
2022-01-21 13:00:00,49.25,49.33,48.67,48.86,186217.0,46.193,46.268,45.649,45.8272,186217.0
2022-01-21 13:30:00,48.86,49.1,48.71,48.79,76465.0,45.8272,46.0523,45.6865,45.7616,76465.0
2022-01-21 14:00:00,48.81,48.98,48.67,48.67,50784.0,45.7803,45.9398,45.649,45.649,50784.0
2022-01-21 14:30:00,48.64,48.69,48.35,48.37,102206.0,45.6209,45.6678,45.3489,45.3676,102206.0
2022-01-21 15:00:00,48.37,48.37,47.86,47.99,205812.0,45.3676,45.3676,44.8893,45.0112,205812.0
2022-01-21 15:30:00,48.02,48.5,48.02,48.07,376888.0,45.0394,45.4896,45.0394,45.0862,376888.0
2022-01-24 09:30:00,46.68,47.21,46.17,46.3,194381.0,43.7825,44.2796,43.3042,43.4261,194381.0
2022-01-24 10:00:00,46.26,46.73,45.57,46.45,156468.0,43.3886,43.8294,42.7414,43.5668,156468.0
2022-01-24 10:30:00,46.5,46.73,46.07,46.46,131410.0,43.6137,43.8294,43.2104,43.5762,131410.0
2022-01-24 11:00:00,46.45,46.63,46.06,46.55,72867.0,43.5668,43.7356,43.201,43.6606,72867.0
2022-01-24 11:30:00,46.57,46.72,45.71,46.4,70070.0,43.6794,43.82,42.8727,43.5199,70070.0
2022-01-24 12:00:00,46.39,46.47,45.81,46.05,170938.0,43.5105,43.5856,42.9665,43.1916,170938.0
2022-01-24 12:30:00,46.05,46.49,45.83,46.44,124783.0,43.1916,43.6043,42.9853,43.5574,124783.0
2022-01-24 13:00:00,46.47,46.9,46.34,46.53,119959.0,43.5856,43.9889,43.4636,43.6418,119959.0
2022-01-24 13:30:00,46.5,47.58,46.5,47.57,148921.0,43.6137,44.6267,43.6137,44.6173,148921.0
2022-01-24 14:00:00,47.58,47.88,47.21,47.34,110240.0,44.6267,44.908,44.2796,44.4016,110240.0
2022-01-24 14:30:00,47.33,47.47,46.92,47.4,108370.0,44.3922,44.5235,44.0076,44.4578,108370.0
2022-01-24 15:00:00,47.41,48.05,47.35,48.04,168702.0,44.4672,45.0675,44.4109,45.0581,168702.0
2022-01-24 15:30:00,48.0,49.01,47.91,48.74,379450.0,45.0206,45.9679,44.9362,45.7147,379450.0
2022-01-25 09:30:00,47.75,48.55,47.29,47.46,172605.0,44.7861,45.5365,44.3547,44.5141,172605.0
2022-01-25 10:00:00,47.48,48.43,47.07,48.41,101218.0,44.5329,45.4239,44.1483,45.4051,101218.0
2022-01-25 10:30:00,48.41,48.51,48.07,48.17,95709.0,45.4051,45.4989,45.0862,45.18,95709.0
2022-01-25 11:00:00,48.16,48.76,47.99,48.57,82040.0,45.1707,45.7334,45.0112,45.5552,82040.0
2022-01-25 11:30:00,48.55,48.72,48.13,48.35,76519.0,45.5365,45.6959,45.1425,45.3489,76519.0
2022-01-25 12:00:00,48.33,48.56,48.06,48.41,78003.0,45.3301,45.5458,45.0769,45.4051,78003.0
2022-01-25 12:30:00,48.39,48.39,48.1,48.33,37754.0,45.3864,45.3864,45.1144,45.3301,37754.0
2022-01-25 13:00:00,48.29,48.6,48.15,48.53,56430.0,45.2926,45.5834,45.1613,45.5177,56430.0
2022-01-25 13:30:00,48.52,48.92,48.5,48.92,59060.0,45.5083,45.8835,45.4896,45.8835,59060.0
2022-01-25 14:00:00,48.93,49.2,48.73,49.16,141479.0,45.8929,46.1461,45.7053,46.1086,141479.0
2022-01-25 14:30:00,49.18,49.93,49.05,49.82,258706.0,46.1274,46.8308,46.0054,46.7276,258706.0
2022-01-25 15:00:00,49.84,50.1,49.57,49.65,129620.0,46.7464,46.9902,46.4931,46.5682,129620.0
2022-01-25 15:30:00,49.65,49.92,49.45,49.53,243866.0,46.5682,46.8214,46.3806,46.4556,243866.0
2022-01-26 09:30:00,50.25,51.49,50.17,51.2,122755.0,47.1309,48.294,47.0559,48.022,122755.0
2022-01-26 10:00:00,51.2,51.38,50.4,50.5,90672.0,48.022,48.1908,47.2716,47.3654,90672.0
2022-01-26 10:30:00,50.47,50.55,50.1,50.28,61907.0,47.3373,47.4123,46.9902,47.1591,61907.0
2022-01-26 11:00:00,50.22,50.67,50.19,50.31,63167.0,47.1028,47.5249,47.0747,47.1872,63167.0
2022-01-26 11:30:00,50.31,50.54,50.19,50.54,40638.0,47.1872,47.4029,47.0747,47.4029,40638.0
2022-01-26 12:00:00,50.53,51.58,50.45,51.42,220524.0,47.3936,48.3784,47.3185,48.2283,220524.0
2022-01-26 12:30:00,51.44,51.54,51.09,51.22,360426.0,48.2471,48.3409,47.9188,48.0407,360426.0
2022-01-26 13:00:00,51.19,51.19,50.63,50.82,87696.0,48.0126,48.0126,47.4873,47.6656,87696.0
2022-01-26 13:30:00,50.79,51.23,50.77,50.89,51113.0,47.6374,48.0501,47.6187,47.7312,51113.0
2022-01-26 14:00:00,50.98,51.55,50.6,51.26,83979.0,47.8156,48.3502,47.4592,48.0782,83979.0
2022-01-26 14:30:00,51.23,51.35,49.95,50.19,217490.0,48.0501,48.1627,46.8496,47.0747,217490.0
2022-01-26 15:00:00,50.17,50.18,49.03,49.74,108000.0,47.0559,47.0653,45.9867,46.6526,108000.0
2022-01-26 15:30:00,49.71,49.96,49.41,49.54,284701.0,46.6245,46.8589,46.3431,46.465,284701.0
2022-01-27 09:30:00,49.9,51.51,49.9,50.78,96129.0,46.8027,48.3127,46.8027,47.628,96129.0
2022-01-27 10:00:00,50.66,50.99,50.18,50.19,59555.0,47.5155,47.825,47.0653,47.0747,59555.0
2022-01-27 10:30:00,50.19,50.42,49.57,50.36,107417.0,47.0747,47.2904,46.4931,47.2341,107417.0
2022-01-27 11:00:00,50.43,50.7,49.67,50.0,64331.0,47.2998,47.553,46.5869,46.8965,64331.0
2022-01-27 11:30:00,49.97,50.45,49.92,50.35,88850.0,46.8683,47.3185,46.8214,47.2247,88850.0
2022-01-27 12:00:00,50.34,50.34,49.55,49.76,54386.0,47.2153,47.2153,46.4744,46.6713,54386.0
2022-01-27 12:30:00,49.75,49.9,49.29,49.69,88393.0,46.662,46.8027,46.2305,46.6057,88393.0
2022-01-27 13:00:00,49.67,49.72,48.82,48.94,81533.0,46.5869,46.6338,45.7897,45.9022,81533.0
2022-01-27 13:30:00,48.97,49.4,48.8,49.4,111982.0,45.9304,46.3337,45.7709,46.3337,111982.0
2022-01-27 14:00:00,49.37,49.61,48.9,48.96,69907.0,46.3056,46.5307,45.8647,45.921,69907.0
2022-01-27 14:30:00,48.98,49.5,48.8,49.35,54737.0,45.9398,46.4275,45.7709,46.2868,54737.0
2022-01-27 15:00:00,49.36,49.69,49.0,49.61,73696.0,46.2962,46.6057,45.9585,46.5307,73696.0
2022-01-27 15:30:00,49.62,49.89,49.27,49.46,293217.0,46.54,46.7933,46.2118,46.39,293217.0
2022-01-28 09:30:00,49.62,51.42,49.39,49.66,467278.0,46.54,48.2283,46.3243,46.5776,467278.0
2022-01-28 10:00:00,49.66,49.73,48.26,48.45,287598.0,46.5776,46.6432,45.2645,45.4427,287598.0
2022-01-28 10:30:00,48.38,48.58,47.55,47.65,183286.0,45.377,45.5646,44.5985,44.6923,183286.0
2022-01-28 11:00:00,47.65,47.78,47.27,47.45,246283.0,44.6923,44.8142,44.3359,44.5047,246283.0
2022-01-28 11:30:00,47.44,47.82,47.07,47.73,151600.0,44.4954,44.8518,44.1483,44.7674,151600.0
2022-01-28 12:00:00,47.71,47.77,47.13,47.5,267168.0,44.7486,44.8049,44.2046,44.5516,267168.0
2022-01-28 12:30:00,47.49,47.55,46.98,47.03,202063.0,44.5423,44.5985,44.0639,44.1108,202063.0
2022-01-28 13:00:00,47.02,47.54,46.98,47.28,104169.0,44.1014,44.5891,44.0639,44.3453,104169.0
2022-01-28 13:30:00,47.3,47.66,47.29,47.45,96806.0,44.364,44.7017,44.3547,44.5047,96806.0
2022-01-28 14:00:00,47.46,47.57,46.65,46.79,121417.0,44.5141,44.6173,43.7544,43.8857,121417.0
2022-01-28 14:30:00,46.76,47.52,46.59,47.44,136751.0,43.8576,44.5704,43.6981,44.4954,136751.0
2022-01-28 15:00:00,47.45,47.75,47.32,47.56,191560.0,44.5047,44.7861,44.3828,44.6079,191560.0
2022-01-28 15:30:00,47.56,47.84,47.35,47.8,582592.0,44.6079,44.8705,44.4109,44.833,582592.0
2022-01-31 09:30:00,47.62,48.64,47.49,48.54,155412.0,44.6642,45.6209,44.5423,45.5271,155412.0
2022-01-31 10:00:00,48.57,49.61,48.55,49.3,202519.0,45.5552,46.5307,45.5365,46.2399,202519.0
2022-01-31 10:30:00,49.29,49.5,48.94,49.47,119214.0,46.2305,46.4275,45.9022,46.3993,119214.0
2022-01-31 11:00:00,49.47,49.61,48.95,49.17,112441.0,46.3993,46.5307,45.9116,46.118,112441.0
2022-01-31 11:30:00,49.19,49.36,48.96,49.3,89835.0,46.1367,46.2962,45.921,46.2399,89835.0
2022-01-31 12:00:00,49.28,49.71,49.28,49.66,113357.0,46.2211,46.6245,46.2211,46.5776,113357.0
2022-01-31 12:30:00,49.69,49.89,49.56,49.68,153992.0,46.6057,46.7933,46.4838,46.5963,153992.0
2022-01-31 13:00:00,49.66,49.73,49.38,49.38,119379.0,46.5776,46.6432,46.3149,46.3149,119379.0
2022-01-31 13:30:00,49.4,50.07,49.28,50.05,284982.0,46.3337,46.9621,46.2211,46.9433,284982.0
2022-01-31 14:00:00,50.05,50.58,47.62,50.57,244948.0,46.9433,47.4405,44.6642,47.4311,244948.0
2022-01-31 14:30:00,50.56,50.73,50.41,50.55,130487.0,47.4217,47.5811,47.281,47.4123,130487.0
2022-01-31 15:00:00,50.56,50.62,50.09,50.46,235094.0,47.4217,47.478,46.9809,47.3279,235094.0
2022-01-31 15:30:00,50.44,50.77,50.37,50.68,434730.0,47.3091,47.6187,47.2435,47.5342,434730.0
2022-02-01 09:30:00,51.15,51.82,50.78,51.19,292709.0,47.9751,48.6035,47.628,48.0126,292709.0
2022-02-01 10:00:00,51.14,51.57,50.51,51.25,170752.0,47.9657,48.369,47.3748,48.0689,170752.0
2022-02-01 10:30:00,51.29,51.8,51.29,51.73,61501.0,48.1064,48.5847,48.1064,48.5191,61501.0
2022-02-01 11:00:00,51.74,51.78,51.42,51.57,122484.0,48.5284,48.566,48.2283,48.369,122484.0
2022-02-01 11:30:00,51.55,51.86,51.35,51.76,121629.0,48.3502,48.641,48.1627,48.5472,121629.0
2022-02-01 12:00:00,51.74,51.87,51.36,51.38,77772.0,48.5284,48.6504,48.172,48.1908,77772.0
2022-02-01 12:30:00,51.4,51.6,51.22,51.56,38110.0,48.2096,48.3971,48.0407,48.3596,38110.0
2022-02-01 13:00:00,51.55,51.64,51.21,51.24,58245.0,48.3502,48.4347,48.0313,48.0595,58245.0
2022-02-01 13:30:00,51.24,51.24,50.98,51.16,78946.0,48.0595,48.0595,47.8156,47.9844,78946.0
2022-02-01 14:00:00,51.16,51.45,50.97,51.2,68613.0,47.9844,48.2564,47.8062,48.022,68613.0
2022-02-01 14:30:00,51.22,51.25,51.04,51.09,84243.0,48.0407,48.0689,47.8719,47.9188,84243.0
2022-02-01 15:00:00,51.09,51.35,51.08,51.33,118614.0,47.9188,48.1627,47.9094,48.1439,118614.0
2022-02-01 15:30:00,51.34,51.4,51.16,51.21,317675.0,48.1533,48.2096,47.9844,48.0313,317675.0
2022-02-02 09:30:00,51.6,51.75,50.52,50.59,112423.0,48.3971,48.5378,47.3842,47.4498,112423.0
2022-02-02 10:00:00,50.56,50.7,50.2,50.29,44115.0,47.4217,47.553,47.084,47.1685,44115.0
2022-02-02 10:30:00,50.35,51.15,50.34,51.14,56410.0,47.2247,47.9751,47.2153,47.9657,56410.0
2022-02-02 11:00:00,51.12,51.13,50.65,50.93,45833.0,47.9469,47.9563,47.5061,47.7687,45833.0
2022-02-02 11:30:00,50.92,50.99,50.65,50.97,31102.0,47.7593,47.825,47.5061,47.8062,31102.0
2022-02-02 12:00:00,50.98,51.4,50.93,51.27,59323.0,47.8156,48.2096,47.7687,48.0876,59323.0
2022-02-02 12:30:00,51.25,51.32,50.89,50.99,35727.0,48.0689,48.1345,47.7312,47.825,35727.0
2022-02-02 13:00:00,51.0,51.22,50.93,51.16,70712.0,47.8344,48.0407,47.7687,47.9844,70712.0
2022-02-02 13:30:00,51.18,51.47,51.1,51.42,100123.0,48.0032,48.2752,47.9282,48.2283,100123.0
2022-02-02 14:00:00,51.43,51.59,51.41,51.54,44213.0,48.2377,48.3878,48.2189,48.3409,44213.0
2022-02-02 14:30:00,51.6,52.02,51.58,51.86,78394.0,48.3971,48.7911,48.3784,48.641,78394.0
2022-02-02 15:00:00,51.87,51.89,51.22,51.3,355807.0,48.6504,48.6691,48.0407,48.1158,355807.0
2022-02-02 15:30:00,51.32,51.45,50.88,50.94,349136.0,48.1345,48.2564,47.7218,47.7781,349136.0
2022-02-03 09:30:00,50.33,50.56,49.85,50.23,92878.0,47.206,47.4217,46.7558,47.1122,92878.0
2022-02-03 10:00:00,50.37,51.12,50.26,51.05,79338.0,47.2435,47.9469,47.1403,47.8813,79338.0
2022-02-03 10:30:00,51.02,51.5,50.98,51.37,82664.0,47.8531,48.3033,47.8156,48.1814,82664.0
2022-02-03 11:00:00,51.42,51.52,51.13,51.26,123757.0,48.2283,48.3221,47.9563,48.0782,123757.0
2022-02-03 11:30:00,51.24,51.47,50.95,51.0,83745.0,48.0595,48.2752,47.7875,47.8344,83745.0
2022-02-03 12:00:00,51.03,51.07,50.76,51.04,160074.0,47.8625,47.9,47.6093,47.8719,160074.0
2022-02-03 12:30:00,51.04,51.16,50.82,51.0,40231.0,47.8719,47.9844,47.6656,47.8344,40231.0
2022-02-03 13:00:00,50.99,50.99,50.73,50.74,32483.0,47.825,47.825,47.5811,47.5905,32483.0
2022-02-03 13:30:00,50.78,51.2,50.78,51.12,47081.0,47.628,48.022,47.628,47.9469,47081.0
2022-02-03 14:00:00,51.13,51.43,51.11,51.24,55483.0,47.9563,48.2377,47.9376,48.0595,55483.0
2022-02-03 14:30:00,51.22,51.34,51.01,51.3,80026.0,48.0407,48.1533,47.8438,48.1158,80026.0
2022-02-03 15:00:00,51.31,51.38,51.03,51.33,65665.0,48.1251,48.1908,47.8625,48.1439,65665.0
2022-02-03 15:30:00,51.33,51.41,50.87,50.99,211363.0,48.1439,48.2189,47.7125,47.825,211363.0
2022-02-04 09:30:00,50.37,51.0,50.16,50.25,66613.0,47.2435,47.8344,47.0465,47.1309,66613.0
2022-02-04 10:00:00,50.33,50.57,50.01,50.2,48035.0,47.206,47.4311,46.9058,47.084,48035.0
2022-02-04 10:30:00,50.16,50.34,49.33,49.33,109114.0,47.0465,47.2153,46.268,46.268,109114.0
2022-02-04 11:00:00,49.36,49.46,49.14,49.19,152836.0,46.2962,46.39,46.0898,46.1367,152836.0
2022-02-04 11:30:00,49.19,49.65,49.14,49.46,101102.0,46.1367,46.5682,46.0898,46.39,101102.0
2022-02-04 12:00:00,49.5,49.53,49.3,49.47,48975.0,46.4275,46.4556,46.2399,46.3993,48975.0
2022-02-04 12:30:00,49.46,49.77,49.42,49.76,48851.0,46.39,46.6807,46.3525,46.6713,48851.0
2022-02-04 13:00:00,49.78,50.33,49.78,50.14,75617.0,46.6901,47.206,46.6901,47.0278,75617.0
2022-02-04 13:30:00,50.14,50.17,49.93,50.1,168954.0,47.0278,47.0559,46.8308,46.9902,168954.0
2022-02-04 14:00:00,50.14,50.17,49.73,49.73,70221.0,47.0278,47.0559,46.6432,46.6432,70221.0
2022-02-04 14:30:00,49.76,50.15,49.7,50.09,72083.0,46.6713,47.0371,46.6151,46.9809,72083.0
2022-02-04 15:00:00,50.11,50.43,50.1,50.42,82324.0,46.9996,47.2998,46.9902,47.2904,82324.0
2022-02-04 15:30:00,50.44,50.62,49.93,49.95,257347.0,47.3091,47.478,46.8308,46.8496,257347.0
2022-02-07 09:30:00,50.23,50.23,48.75,49.12,220757.0,47.1122,47.1122,45.724,46.0711,220757.0
2022-02-07 10:00:00,49.13,49.19,48.65,48.71,130532.0,46.0805,46.1367,45.6302,45.6865,130532.0
2022-02-07 10:30:00,48.72,49.07,48.68,49.05,146473.0,45.6959,46.0242,45.6584,46.0054,146473.0
2022-02-07 11:00:00,49.08,49.67,48.99,49.44,58967.0,46.0336,46.5869,45.9491,46.3712,58967.0
2022-02-07 11:30:00,49.47,49.5,48.81,49.07,53700.0,46.3993,46.4275,45.7803,46.0242,53700.0
2022-02-07 12:00:00,49.04,49.2,48.93,49.07,37795.0,45.996,46.1461,45.8929,46.0242,37795.0
2022-02-07 12:30:00,49.06,49.29,48.95,49.2,57500.0,46.0148,46.2305,45.9116,46.1461,57500.0
2022-02-07 13:00:00,49.2,49.54,49.14,49.35,50694.0,46.1461,46.465,46.0898,46.2868,50694.0
2022-02-07 13:30:00,49.36,49.45,49.28,49.45,38537.0,46.2962,46.3806,46.2211,46.3806,38537.0
2022-02-07 14:00:00,49.44,49.57,49.36,49.53,43034.0,46.3712,46.4931,46.2962,46.4556,43034.0
2022-02-07 14:30:00,49.53,49.66,49.44,49.63,45503.0,46.4556,46.5776,46.3712,46.5494,45503.0
2022-02-07 15:00:00,49.61,49.76,49.25,49.32,119331.0,46.5307,46.6713,46.193,46.2587,119331.0
2022-02-07 15:30:00,49.32,49.48,48.77,48.89,291743.0,46.2587,46.4087,45.7428,45.8554,291743.0
2022-02-08 09:30:00,49.13,50.0,48.8,50.0,90038.0,46.0805,46.8965,45.7709,46.8965,90038.0
2022-02-08 10:00:00,49.96,50.46,49.59,50.4,118874.0,46.8589,47.3279,46.5119,47.2716,118874.0
2022-02-08 10:30:00,50.4,50.73,50.38,50.68,55443.0,47.2716,47.5811,47.2529,47.5342,55443.0
2022-02-08 11:00:00,50.7,50.97,50.64,50.77,63676.0,47.553,47.8062,47.4967,47.6187,63676.0
2022-02-08 11:30:00,50.78,50.86,50.71,50.83,31684.0,47.628,47.7031,47.5624,47.6749,31684.0
2022-02-08 12:00:00,50.82,51.04,50.7,50.99,38900.0,47.6656,47.8719,47.553,47.825,38900.0
2022-02-08 12:30:00,50.99,51.28,50.95,51.14,23350.0,47.825,48.097,47.7875,47.9657,23350.0
2022-02-08 13:00:00,51.12,51.27,51.07,51.12,32763.0,47.9469,48.0876,47.9,47.9469,32763.0
2022-02-08 13:30:00,51.15,51.33,51.05,51.1,38455.0,47.9751,48.1439,47.8813,47.9282,38455.0
2022-02-08 14:00:00,51.1,51.22,50.78,50.78,48006.0,47.9282,48.0407,47.628,47.628,48006.0
2022-02-08 14:30:00,50.78,50.89,50.63,50.73,40312.0,47.628,47.7312,47.4873,47.5811,40312.0
2022-02-08 15:00:00,50.74,51.04,50.62,51.04,41034.0,47.5905,47.8719,47.478,47.8719,41034.0
2022-02-08 15:30:00,51.07,51.31,50.95,51.27,249771.0,47.9,48.1251,47.7875,48.0876,249771.0
2022-02-09 09:30:00,51.74,53.23,51.74,52.89,197576.0,48.5284,49.926,48.5284,49.6071,197576.0
2022-02-09 10:00:00,52.79,53.31,52.79,53.17,87016.0,49.5133,50.001,49.5133,49.8697,87016.0
2022-02-09 10:30:00,53.19,53.35,53.12,53.26,73416.0,49.8884,50.0385,49.8228,49.9541,73416.0
2022-02-09 11:00:00,53.23,53.3,52.99,53.08,82637.0,49.926,49.9916,49.7009,49.7853,82637.0
2022-02-09 11:30:00,53.08,53.08,52.71,52.86,54690.0,49.7853,49.7853,49.4382,49.5789,54690.0
2022-02-09 12:00:00,52.85,52.91,52.63,52.79,56506.0,49.5695,49.6258,49.3632,49.5133,56506.0
2022-02-09 12:30:00,52.8,52.89,52.7,52.87,45104.0,49.5227,49.6071,49.4289,49.5883,45104.0
2022-02-09 13:00:00,52.87,53.24,52.82,53.23,77563.0,49.5883,49.9353,49.5414,49.926,77563.0
2022-02-09 13:30:00,53.23,53.52,53.19,53.49,109012.0,49.926,50.198,49.8884,50.1698,109012.0
2022-02-09 14:00:00,53.49,53.6,53.43,53.47,59405.0,50.1698,50.273,50.1135,50.1511,59405.0
2022-02-09 14:30:00,53.47,53.59,53.42,53.43,50779.0,50.1511,50.2636,50.1042,50.1135,50779.0
2022-02-09 15:00:00,53.42,53.67,53.38,53.62,87495.0,50.1042,50.3387,50.0667,50.2918,87495.0
2022-02-09 15:30:00,53.6,53.68,53.3,53.33,224546.0,50.273,50.348,49.9916,50.0198,224546.0
2022-02-10 09:30:00,52.61,54.03,52.28,53.76,118581.0,49.3444,50.6763,49.0349,50.4231,118581.0
2022-02-10 10:00:00,53.74,53.95,53.65,53.73,198047.0,50.4043,50.6013,50.3199,50.3949,198047.0
2022-02-10 10:30:00,53.74,54.18,53.55,53.68,326037.0,50.4043,50.817,50.2261,50.348,326037.0
2022-02-10 11:00:00,53.73,53.81,53.52,53.58,87235.0,50.3949,50.47,50.198,50.2542,87235.0
2022-02-10 11:30:00,53.58,53.77,53.37,53.38,82575.0,50.2542,50.4324,50.0573,50.0667,82575.0
2022-02-10 12:00:00,53.38,53.71,53.32,53.66,78867.0,50.0667,50.3762,50.0104,50.3293,78867.0
2022-02-10 12:30:00,53.66,53.77,53.07,53.39,411697.0,50.3293,50.4324,49.7759,50.076,411697.0
2022-02-10 13:00:00,53.39,53.56,52.92,53.08,201097.0,50.076,50.2355,49.6352,49.7853,201097.0
2022-02-10 13:30:00,53.05,53.13,52.63,53.13,67228.0,49.7571,49.8322,49.3632,49.8322,67228.0
2022-02-10 14:00:00,53.14,53.21,52.68,53.03,388210.0,49.8415,49.9072,49.4101,49.7384,388210.0
2022-02-10 14:30:00,53.04,53.19,52.85,52.93,147215.0,49.7478,49.8884,49.5695,49.6446,147215.0
2022-02-10 15:00:00,52.93,53.27,52.73,52.95,103149.0,49.6446,49.9635,49.457,49.6633,103149.0
2022-02-10 15:30:00,52.93,52.94,52.41,52.7,155575.0,49.6446,49.654,49.1569,49.4289,155575.0
2022-02-11 09:30:00,52.48,52.59,51.18,52.28,121280.0,49.2225,49.3257,48.0032,49.0349,121280.0
2022-02-11 10:00:00,52.27,52.68,52.1,52.44,78874.0,49.0256,49.4101,48.8661,49.185,78874.0
2022-02-11 10:30:00,52.44,52.63,52.19,52.4,55398.0,49.185,49.3632,48.9505,49.1475,55398.0
2022-02-11 11:00:00,52.4,52.49,52.17,52.37,57510.0,49.1475,49.2319,48.9318,49.1193,57510.0
2022-02-11 11:30:00,52.37,52.45,52.05,52.32,107082.0,49.1193,49.1944,48.8192,49.0724,107082.0
2022-02-11 12:00:00,52.29,52.57,52.22,52.53,72202.0,49.0443,49.3069,48.9787,49.2694,72202.0
2022-02-11 12:30:00,52.52,52.71,52.47,52.58,33893.0,49.26,49.4382,49.2131,49.3163,33893.0
2022-02-11 13:00:00,52.59,52.66,52.2,52.2,58737.0,49.3257,49.3913,48.9599,48.9599,58737.0
2022-02-11 13:30:00,52.22,52.22,51.64,51.92,111751.0,48.9787,48.9787,48.4347,48.6973,111751.0
2022-02-11 14:00:00,51.95,52.08,51.49,51.51,107102.0,48.7254,48.8473,48.294,48.3127,107102.0
2022-02-11 14:30:00,51.53,51.73,51.07,51.37,99247.0,48.3315,48.5191,47.9,48.1814,99247.0
2022-02-11 15:00:00,51.37,51.8,51.34,51.59,116664.0,48.1814,48.5847,48.1533,48.3878,116664.0
2022-02-11 15:30:00,51.59,51.8,51.37,51.44,223023.0,48.3878,48.5847,48.1814,48.2471,223023.0
2022-02-14 09:30:00,51.65,51.81,50.69,50.71,59789.0,48.444,48.5941,47.5436,47.5624,59789.0
2022-02-14 10:00:00,50.72,51.13,50.29,50.67,85850.0,47.5718,47.9563,47.1685,47.5249,85850.0
2022-02-14 10:30:00,50.64,50.68,50.1,50.18,82135.0,47.4967,47.5342,46.9902,47.0653,82135.0
2022-02-14 11:00:00,50.21,50.68,50.15,50.57,45397.0,47.0934,47.5342,47.0371,47.4311,45397.0
2022-02-14 11:30:00,50.59,50.69,50.21,50.63,42883.0,47.4498,47.5436,47.0934,47.4873,42883.0
2022-02-14 12:00:00,50.65,50.71,50.41,50.58,25002.0,47.5061,47.5624,47.281,47.4405,25002.0
2022-02-14 12:30:00,50.55,50.88,50.54,50.8,35678.0,47.4123,47.7218,47.4029,47.6468,35678.0
2022-02-14 13:00:00,50.79,50.95,50.57,50.84,43138.0,47.6374,47.7875,47.4311,47.6843,43138.0
2022-02-14 13:30:00,50.83,50.84,50.25,50.33,46191.0,47.6749,47.6843,47.1309,47.206,46191.0
2022-02-14 14:00:00,50.28,50.54,50.02,50.46,86600.0,47.1591,47.4029,46.9152,47.3279,86600.0
2022-02-14 14:30:00,50.4,50.55,50.26,50.49,46024.0,47.2716,47.4123,47.1403,47.356,46024.0
2022-02-14 15:00:00,50.51,50.54,50.18,50.44,69735.0,47.3748,47.4029,47.0653,47.3091,69735.0
2022-02-14 15:30:00,50.4,50.69,50.31,50.36,196157.0,47.2716,47.5436,47.1872,47.2341,196157.0
2022-02-15 09:30:00,50.52,51.72,50.52,51.23,97279.0,47.3842,48.5097,47.3842,48.0501,97279.0
2022-02-15 10:00:00,51.16,52.03,51.07,51.98,352883.0,47.9844,48.8004,47.9,48.7536,352883.0
2022-02-15 10:30:00,52.01,52.24,52.01,52.13,57950.0,48.7817,48.9974,48.7817,48.8942,57950.0
2022-02-15 11:00:00,52.17,52.54,52.14,52.31,181586.0,48.9318,49.2788,48.9036,49.0631,181586.0
2022-02-15 11:30:00,52.35,52.47,52.21,52.41,74324.0,49.1006,49.2131,48.9693,49.1569,74324.0
2022-02-15 12:00:00,52.48,52.57,52.3,52.52,63795.0,49.2225,49.3069,49.0537,49.26,63795.0
2022-02-15 12:30:00,52.52,52.74,52.34,52.41,161861.0,49.26,49.4664,49.0912,49.1569,161861.0
2022-02-15 13:00:00,52.41,52.66,52.36,52.58,377746.0,49.1569,49.3913,49.11,49.3163,377746.0
2022-02-15 13:30:00,52.58,52.72,52.37,52.69,297730.0,49.3163,49.4476,49.1193,49.4195,297730.0
2022-02-15 14:00:00,52.7,52.78,52.56,52.7,97394.0,49.4289,49.5039,49.2976,49.4289,97394.0
2022-02-15 14:30:00,52.71,52.72,52.43,52.51,51033.0,49.4382,49.4476,49.1756,49.2507,51033.0
2022-02-15 15:00:00,52.52,52.6,52.32,52.42,59714.0,49.26,49.3351,49.0724,49.1662,59714.0
2022-02-15 15:30:00,52.41,52.58,52.19,52.42,303385.0,49.1569,49.3163,48.9505,49.1662,303385.0
2022-02-16 09:30:00,52.06,53.16,51.9,52.64,75577.0,48.8286,49.8603,48.6785,49.3726,75577.0
2022-02-16 10:00:00,52.61,52.8,52.48,52.76,61264.0,49.3444,49.5227,49.2225,49.4851,61264.0
2022-02-16 10:30:00,52.71,52.8,52.49,52.6,50752.0,49.4382,49.5227,49.2319,49.3351,50752.0
2022-02-16 11:00:00,52.65,52.7,52.45,52.6,45421.0,49.382,49.4289,49.1944,49.3351,45421.0
2022-02-16 11:30:00,52.61,52.61,52.23,52.29,57361.0,49.3444,49.3444,48.988,49.0443,57361.0
2022-02-16 12:00:00,52.27,52.49,52.27,52.35,34396.0,49.0256,49.2319,49.0256,49.1006,34396.0
2022-02-16 12:30:00,52.35,52.35,52.07,52.15,28777.0,49.1006,49.1006,48.838,48.913,28777.0
2022-02-16 13:00:00,52.1,52.17,51.92,51.92,32362.0,48.8661,48.9318,48.6973,48.6973,32362.0
2022-02-16 13:30:00,51.93,52.03,51.8,51.96,35901.0,48.7067,48.8004,48.5847,48.7348,35901.0
2022-02-16 14:00:00,51.95,52.5,51.81,52.5,84295.0,48.7254,49.2413,48.5941,49.2413,84295.0
2022-02-16 14:30:00,52.5,52.58,52.27,52.47,63668.0,49.2413,49.3163,49.0256,49.2131,63668.0
2022-02-16 15:00:00,52.48,52.72,52.48,52.64,74694.0,49.2225,49.4476,49.2225,49.3726,74694.0
2022-02-16 15:30:00,52.64,52.69,52.42,52.52,219942.0,49.3726,49.4195,49.1662,49.26,219942.0
2022-02-17 09:30:00,51.54,51.94,50.83,50.91,105469.0,48.3409,48.716,47.6749,47.75,105469.0
2022-02-17 10:00:00,50.9,50.97,50.56,50.71,62725.0,47.7406,47.8062,47.4217,47.5624,62725.0
2022-02-17 10:30:00,50.66,50.93,50.58,50.78,46429.0,47.5155,47.7687,47.4405,47.628,46429.0
2022-02-17 11:00:00,50.76,51.0,50.65,51.0,40227.0,47.6093,47.8344,47.5061,47.8344,40227.0
2022-02-17 11:30:00,51.03,51.05,50.84,50.89,27995.0,47.8625,47.8813,47.6843,47.7312,27995.0
2022-02-17 12:00:00,50.91,51.17,50.89,51.14,49849.0,47.75,47.9938,47.7312,47.9657,49849.0
2022-02-17 12:30:00,51.13,51.2,50.83,50.85,35817.0,47.9563,48.022,47.6749,47.6937,35817.0
2022-02-17 13:00:00,50.88,50.93,50.63,50.66,27238.0,47.7218,47.7687,47.4873,47.5155,27238.0
2022-02-17 13:30:00,50.66,50.67,50.39,50.43,36424.0,47.5155,47.5249,47.2622,47.2998,36424.0
2022-02-17 14:00:00,50.43,50.44,50.1,50.18,73288.0,47.2998,47.3091,46.9902,47.0653,73288.0
2022-02-17 14:30:00,50.19,50.19,50.02,50.07,36285.0,47.0747,47.0747,46.9152,46.9621,36285.0
2022-02-17 15:00:00,50.08,50.21,49.91,50.16,59212.0,46.9715,47.0934,46.812,47.0465,59212.0
2022-02-17 15:30:00,50.16,50.35,50.06,50.1,176117.0,47.0465,47.2247,46.9527,46.9902,176117.0
2022-02-18 09:30:00,49.92,50.73,49.92,50.65,96434.0,46.8214,47.5811,46.8214,47.5061,96434.0
2022-02-18 10:00:00,50.64,51.03,50.52,50.53,90898.0,47.4967,47.8625,47.3842,47.3936,90898.0
2022-02-18 10:30:00,50.51,50.51,50.22,50.29,57053.0,47.3748,47.3748,47.1028,47.1685,57053.0
2022-02-18 11:00:00,50.26,50.26,49.81,50.08,56234.0,47.1403,47.1403,46.7182,46.9715,56234.0
2022-02-18 11:30:00,50.1,50.22,49.64,49.69,54117.0,46.9902,47.1028,46.5588,46.6057,54117.0
2022-02-18 12:00:00,49.67,50.17,49.57,50.13,38868.0,46.5869,47.0559,46.4931,47.0184,38868.0
2022-02-18 12:30:00,50.11,50.17,49.92,50.05,37607.0,46.9996,47.0559,46.8214,46.9433,37607.0
2022-02-18 13:00:00,50.05,50.05,49.72,49.92,35366.0,46.9433,46.9433,46.6338,46.8214,35366.0
2022-02-18 13:30:00,49.91,49.98,49.75,49.96,43813.0,46.812,46.8777,46.662,46.8589,43813.0
2022-02-18 14:00:00,49.94,50.34,49.76,50.34,43259.0,46.8402,47.2153,46.6713,47.2153,43259.0
2022-02-18 14:30:00,50.33,50.44,50.05,50.24,54061.0,47.206,47.3091,46.9433,47.1216,54061.0
2022-02-18 15:00:00,50.27,50.35,49.89,49.89,68598.0,47.1497,47.2247,46.7933,46.7933,68598.0
2022-02-18 15:30:00,49.88,49.97,49.53,49.6,262567.0,46.7839,46.8683,46.4556,46.5213,262567.0
2022-02-22 09:30:00,49.29,50.47,49.15,50.39,117939.0,46.2305,47.3373,46.0992,47.2622,117939.0
2022-02-22 10:00:00,50.4,50.66,49.96,50.64,85249.0,47.2716,47.5155,46.8589,47.4967,85249.0
2022-02-22 10:30:00,50.6,50.63,49.92,49.93,92403.0,47.4592,47.4873,46.8214,46.8308,92403.0
2022-02-22 11:00:00,49.92,49.98,49.57,49.69,50379.0,46.8214,46.8777,46.4931,46.6057,50379.0
2022-02-22 11:30:00,49.73,50.03,49.55,49.65,30708.0,46.6432,46.9246,46.4744,46.5682,30708.0
2022-02-22 12:00:00,49.66,49.69,49.33,49.42,46523.0,46.5776,46.6057,46.268,46.3525,46523.0
2022-02-22 12:30:00,49.42,49.59,49.25,49.26,59164.0,46.3525,46.5119,46.193,46.2024,59164.0
2022-02-22 13:00:00,49.29,49.44,49.04,49.4,108656.0,46.2305,46.3712,45.996,46.3337,108656.0
2022-02-22 13:30:00,49.44,49.56,48.89,49.12,83720.0,46.3712,46.4838,45.8554,46.0711,83720.0
2022-02-22 14:00:00,49.1,49.24,48.76,49.15,94658.0,46.0523,46.1836,45.7334,46.0992,94658.0
2022-02-22 14:30:00,49.19,49.93,49.12,49.85,80539.0,46.1367,46.8308,46.0711,46.7558,80539.0
2022-02-22 15:00:00,49.87,50.16,49.7,49.89,146326.0,46.7745,47.0465,46.6151,46.7933,146326.0
2022-02-22 15:30:00,49.88,50.01,49.23,49.28,234713.0,46.7839,46.9058,46.1742,46.2211,234713.0
2022-02-23 09:30:00,49.68,50.19,49.37,49.7,68380.0,46.5963,47.0747,46.3056,46.6151,68380.0
2022-02-23 10:00:00,49.66,49.66,48.25,48.32,153287.0,46.5776,46.5776,45.2551,45.3207,153287.0
2022-02-23 10:30:00,48.31,49.19,48.13,49.09,126168.0,45.3114,46.1367,45.1425,46.0429,126168.0
2022-02-23 11:00:00,49.05,49.1,48.67,48.78,82344.0,46.0054,46.0523,45.649,45.7522,82344.0
2022-02-23 11:30:00,48.74,49.44,48.7,49.42,62689.0,45.7147,46.3712,45.6771,46.3525,62689.0
2022-02-23 12:00:00,49.47,49.69,49.41,49.54,44568.0,46.3993,46.6057,46.3431,46.465,44568.0
2022-02-23 12:30:00,49.57,49.58,49.3,49.33,48920.0,46.4931,46.5025,46.2399,46.268,48920.0
2022-02-23 13:00:00,49.33,49.33,48.84,48.86,61497.0,46.268,46.268,45.8085,45.8272,61497.0
2022-02-23 13:30:00,48.88,49.27,48.8,49.03,58074.0,45.846,46.2118,45.7709,45.9867,58074.0
2022-02-23 14:00:00,49.03,49.15,48.82,48.84,57597.0,45.9867,46.0992,45.7897,45.8085,57597.0
2022-02-23 14:30:00,48.83,48.98,48.68,48.91,100512.0,45.7991,45.9398,45.6584,45.8741,100512.0
2022-02-23 15:00:00,48.9,49.01,48.67,49.0,110206.0,45.8647,45.9679,45.649,45.9585,110206.0
2022-02-23 15:30:00,48.99,48.99,48.27,48.37,218934.0,45.9491,45.9491,45.2738,45.3676,218934.0
2022-02-24 09:30:00,46.46,47.58,45.9,47.58,197969.0,43.5762,44.6267,43.0509,44.6267,197969.0
2022-02-24 10:00:00,47.54,48.0,46.91,47.2,129906.0,44.5891,45.0206,43.9983,44.2703,129906.0
2022-02-24 10:30:00,47.19,47.58,46.91,47.43,109285.0,44.2609,44.6267,43.9983,44.486,109285.0
2022-02-24 11:00:00,47.42,48.33,47.32,47.8,112755.0,44.4766,45.3301,44.3828,44.833,112755.0
2022-02-24 11:30:00,47.78,47.94,47.39,47.91,55745.0,44.8142,44.9643,44.4485,44.9362,55745.0
2022-02-24 12:00:00,47.93,47.94,47.39,47.55,59246.0,44.9549,44.9643,44.4485,44.5985,59246.0
2022-02-24 12:30:00,47.55,47.98,47.46,47.71,124541.0,44.5985,45.0018,44.5141,44.7486,124541.0
2022-02-24 13:00:00,47.68,47.86,47.36,47.36,92480.0,44.7205,44.8893,44.4203,44.4203,92480.0
2022-02-24 13:30:00,47.35,47.98,47.34,47.55,66812.0,44.4109,45.0018,44.4016,44.5985,66812.0
2022-02-24 14:00:00,47.56,47.84,47.29,47.73,69415.0,44.6079,44.8705,44.3547,44.7674,69415.0
2022-02-24 14:30:00,47.72,48.43,47.7,48.39,93040.0,44.758,45.4239,44.7392,45.3864,93040.0
2022-02-24 15:00:00,48.37,48.65,48.25,48.3,128712.0,45.3676,45.6302,45.2551,45.302,128712.0
2022-02-24 15:30:00,48.3,48.98,48.3,48.85,259792.0,45.302,45.9398,45.302,45.8178,259792.0
2022-02-25 09:30:00,48.96,49.89,48.85,48.96,106466.0,45.921,46.7933,45.8178,45.921,106466.0
2022-02-25 10:00:00,48.94,49.46,48.66,49.42,85896.0,45.9022,46.39,45.6396,46.3525,85896.0
2022-02-25 10:30:00,49.41,49.94,49.28,49.78,68286.0,46.3431,46.8402,46.2211,46.6901,68286.0
2022-02-25 11:00:00,49.8,50.1,49.66,50.04,61197.0,46.7089,46.9902,46.5776,46.934,61197.0
2022-02-25 11:30:00,50.02,50.44,50.01,50.42,63610.0,46.9152,47.3091,46.9058,47.2904,63610.0
2022-02-25 12:00:00,50.42,50.53,50.29,50.44,44358.0,47.2904,47.3936,47.1685,47.3091,44358.0
2022-02-25 12:30:00,50.47,50.68,50.47,50.65,40626.0,47.3373,47.5342,47.3373,47.5061,40626.0
2022-02-25 13:00:00,50.67,50.98,50.63,50.96,61782.0,47.5249,47.8156,47.4873,47.7969,61782.0
2022-02-25 13:30:00,50.98,51.11,50.88,50.96,63281.0,47.8156,47.9376,47.7218,47.7969,63281.0
2022-02-25 14:00:00,50.95,51.1,50.8,51.03,51245.0,47.7875,47.9282,47.6468,47.8625,51245.0
2022-02-25 14:30:00,51.04,51.07,50.62,50.82,55370.0,47.8719,47.9,47.478,47.6656,55370.0
2022-02-25 15:00:00,50.83,51.01,50.69,50.89,58587.0,47.6749,47.8438,47.5436,47.7312,58587.0
2022-02-25 15:30:00,50.89,51.03,50.81,51.02,207699.0,47.7312,47.8625,47.6562,47.8531,207699.0
2022-02-28 09:30:00,49.7,50.83,49.56,50.82,87852.0,46.6151,47.6749,46.4838,47.6656,87852.0
2022-02-28 10:00:00,50.82,51.16,50.45,51.13,98524.0,47.6656,47.9844,47.3185,47.9563,98524.0
2022-02-28 10:30:00,51.14,51.59,51.01,51.57,78822.0,47.9657,48.3878,47.8438,48.369,78822.0
2022-02-28 11:00:00,51.6,51.74,51.4,51.67,52091.0,48.3971,48.5284,48.2096,48.4628,52091.0
2022-02-28 11:30:00,51.66,51.74,51.33,51.46,33009.0,48.4534,48.5284,48.1439,48.2658,33009.0
2022-02-28 12:00:00,51.44,51.51,50.82,51.04,32981.0,48.2471,48.3127,47.6656,47.8719,32981.0
2022-02-28 12:30:00,51.04,51.09,50.46,50.68,34360.0,47.8719,47.9188,47.3279,47.5342,34360.0
2022-02-28 13:00:00,50.68,51.15,50.68,51.02,39455.0,47.5342,47.9751,47.5342,47.8531,39455.0
2022-02-28 13:30:00,50.98,51.46,50.95,51.38,51394.0,47.8156,48.2658,47.7875,48.1908,51394.0
2022-02-28 14:00:00,51.37,51.37,50.76,50.92,45933.0,48.1814,48.1814,47.6093,47.7593,45933.0
2022-02-28 14:30:00,50.95,51.24,50.83,51.16,33094.0,47.7875,48.0595,47.6749,47.9844,33094.0
2022-02-28 15:00:00,51.16,51.38,50.92,51.28,60892.0,47.9844,48.1908,47.7593,48.097,60892.0
2022-02-28 15:30:00,51.28,51.66,51.09,51.52,168131.0,48.097,48.4534,47.9188,48.3221,168131.0
2022-03-01 09:30:00,51.69,52.09,50.37,50.38,72748.0,48.4816,48.8567,47.2435,47.2529,72748.0
2022-03-01 10:00:00,50.4,50.4,49.4,49.48,100958.0,47.2716,47.2716,46.3337,46.4087,100958.0
2022-03-01 10:30:00,49.48,49.52,48.68,48.78,110656.0,46.4087,46.4462,45.6584,45.7522,110656.0
2022-03-01 11:00:00,48.75,49.24,48.74,49.0,60736.0,45.724,46.1836,45.7147,45.9585,60736.0
2022-03-01 11:30:00,48.97,49.06,48.45,48.63,80376.0,45.9304,46.0148,45.4427,45.6115,80376.0
2022-03-01 12:00:00,48.63,48.66,48.22,48.52,85866.0,45.6115,45.6396,45.2269,45.5083,85866.0
2022-03-01 12:30:00,48.5,48.78,48.44,48.78,36266.0,45.4896,45.7522,45.4333,45.7522,36266.0
2022-03-01 13:00:00,48.75,48.78,48.01,48.04,59152.0,45.724,45.7522,45.03,45.0581,59152.0
2022-03-01 13:30:00,48.02,48.3,48.01,48.16,45314.0,45.0394,45.302,45.03,45.1707,45314.0
2022-03-01 14:00:00,48.19,48.57,47.87,48.52,103954.0,45.1988,45.5552,44.8987,45.5083,103954.0
2022-03-01 14:30:00,48.51,48.7,48.11,48.13,89116.0,45.4989,45.6771,45.1238,45.1425,89116.0
2022-03-01 15:00:00,48.14,48.71,48.06,48.59,182987.0,45.1519,45.6865,45.0769,45.574,182987.0
2022-03-01 15:30:00,48.55,48.8,48.23,48.69,203377.0,45.5365,45.7709,45.2363,45.6678,203377.0
2022-03-02 09:30:00,49.4,50.03,49.18,49.88,127420.0,46.3337,46.9246,46.1274,46.7839,127420.0
2022-03-02 10:00:00,49.89,50.17,49.53,50.12,68495.0,46.7933,47.0559,46.4556,47.009,68495.0
2022-03-02 10:30:00,50.17,50.22,49.78,49.95,97252.0,47.0559,47.1028,46.6901,46.8496,97252.0
2022-03-02 11:00:00,49.93,50.56,49.87,50.47,47058.0,46.8308,47.4217,46.7745,47.3373,47058.0
2022-03-02 11:30:00,50.5,50.78,50.43,50.7,46265.0,47.3654,47.628,47.2998,47.553,46265.0
2022-03-02 12:00:00,50.74,50.8,50.57,50.73,37675.0,47.5905,47.6468,47.4311,47.5811,37675.0
2022-03-02 12:30:00,50.73,50.9,50.68,50.86,26796.0,47.5811,47.7406,47.5342,47.7031,26796.0
2022-03-02 13:00:00,50.87,50.9,50.71,50.78,38992.0,47.7125,47.7406,47.5624,47.628,38992.0
2022-03-02 13:30:00,50.78,50.98,50.65,50.69,45320.0,47.628,47.8156,47.5061,47.5436,45320.0
2022-03-02 14:00:00,50.7,50.76,50.41,50.51,50009.0,47.553,47.6093,47.281,47.3748,50009.0
2022-03-02 14:30:00,50.52,50.61,50.22,50.31,54917.0,47.3842,47.4686,47.1028,47.1872,54917.0
2022-03-02 15:00:00,50.28,50.56,50.28,50.54,61664.0,47.1591,47.4217,47.1591,47.4029,61664.0
2022-03-02 15:30:00,50.53,50.58,50.28,50.44,149793.0,47.3936,47.4405,47.1591,47.3091,149793.0
2022-03-03 09:30:00,50.54,51.05,50.42,50.47,110574.0,47.5964,48.0767,47.4834,47.5305,110574.0
2022-03-03 10:00:00,50.47,50.47,49.81,49.89,66173.0,47.5305,47.5305,46.9089,46.9843,66173.0
2022-03-03 10:30:00,49.91,49.91,49.28,49.28,56139.0,47.0031,47.0031,46.4098,46.4098,56139.0
2022-03-03 11:00:00,49.29,49.36,49.03,49.26,40402.0,46.4192,46.4851,46.1744,46.391,40402.0
2022-03-03 11:30:00,49.28,49.33,49.03,49.31,71116.0,46.4098,46.4569,46.1744,46.4381,71116.0
2022-03-03 12:00:00,49.3,49.52,49.22,49.26,27730.0,46.4286,46.6358,46.3533,46.391,27730.0
2022-03-03 12:30:00,49.22,49.67,49.16,49.43,101294.0,46.3533,46.7771,46.2968,46.5511,101294.0
2022-03-03 13:00:00,49.43,49.7,49.41,49.66,25034.0,46.5511,46.8053,46.5322,46.7677,25034.0
2022-03-03 13:30:00,49.63,49.66,49.38,49.48,41235.0,46.7394,46.7677,46.504,46.5982,41235.0
2022-03-03 14:00:00,49.5,49.54,49.28,49.33,38016.0,46.617,46.6547,46.4098,46.4569,38016.0
2022-03-03 14:30:00,49.3,49.33,48.87,48.87,54188.0,46.4286,46.4569,46.0237,46.0237,54188.0
2022-03-03 15:00:00,48.87,49.02,48.61,49.01,111303.0,46.0237,46.1649,45.7788,46.1555,111303.0
2022-03-03 15:30:00,49.0,49.01,48.57,49.0,269742.0,46.1461,46.1555,45.7412,46.1461,269742.0
2022-03-04 09:30:00,47.86,48.29,47.19,48.07,125984.0,45.0725,45.4775,44.4415,45.2703,125984.0
2022-03-04 10:00:00,48.07,48.27,47.59,47.81,50783.0,45.2703,45.4586,44.8182,45.0254,50783.0
2022-03-04 10:30:00,47.78,47.91,47.2,47.23,56516.0,44.9972,45.1196,44.4509,44.4792,56516.0
2022-03-04 11:00:00,47.24,47.31,46.99,47.18,82766.0,44.4886,44.5545,44.2532,44.4321,82766.0
2022-03-04 11:30:00,47.15,47.53,46.98,47.1,37307.0,44.4039,44.7617,44.2438,44.3568,37307.0
2022-03-04 12:00:00,47.09,47.73,47.0,47.59,53490.0,44.3474,44.9501,44.2626,44.8182,53490.0
2022-03-04 12:30:00,47.56,47.82,47.46,47.76,38746.0,44.79,45.0348,44.6958,44.9783,38746.0
2022-03-04 13:00:00,47.77,48.05,47.73,47.78,56606.0,44.9877,45.2514,44.9501,44.9972,56606.0
2022-03-04 13:30:00,47.79,47.95,47.52,47.56,42341.0,45.0066,45.1573,44.7523,44.79,42341.0
2022-03-04 14:00:00,47.57,47.93,47.46,47.87,56526.0,44.7994,45.1384,44.6958,45.0819,56526.0
2022-03-04 14:30:00,47.85,47.93,47.37,47.4,49452.0,45.0631,45.1384,44.611,44.6393,49452.0
2022-03-04 15:00:00,47.41,47.75,47.4,47.63,121722.0,44.6487,44.9689,44.6393,44.8559,121722.0
2022-03-04 15:30:00,47.62,47.77,47.42,47.65,246102.0,44.8465,44.9877,44.6581,44.8747,246102.0
2022-03-07 09:30:00,47.75,47.78,46.59,46.92,124935.0,44.9689,44.9972,43.8765,44.1873,124935.0
2022-03-07 10:00:00,46.97,47.48,46.35,46.35,132173.0,44.2343,44.7146,43.6505,43.6505,132173.0
2022-03-07 10:30:00,46.38,46.69,46.03,46.06,108748.0,43.6787,43.9706,43.3491,43.3773,108748.0
2022-03-07 11:00:00,46.05,46.23,45.81,45.89,99662.0,43.3679,43.5374,43.1419,43.2172,99662.0
2022-03-07 11:30:00,45.85,45.86,44.92,44.98,122287.0,43.1796,43.189,42.3037,42.3602,122287.0
2022-03-07 12:00:00,44.98,44.98,44.24,44.5,143102.0,42.3602,42.3602,41.6633,41.9082,143102.0
2022-03-07 12:30:00,44.49,44.8,44.39,44.71,133893.0,41.8988,42.1907,41.8046,42.106,133893.0
2022-03-07 13:00:00,44.71,45.16,44.66,45.03,77379.0,42.106,42.5298,42.0589,42.4073,77379.0
2022-03-07 13:30:00,45.04,45.15,44.88,44.95,102959.0,42.4167,42.5203,42.2661,42.332,102959.0
2022-03-07 14:00:00,44.96,45.24,44.8,45.01,109367.0,42.3414,42.6051,42.1907,42.3885,109367.0
2022-03-07 14:30:00,44.97,45.09,44.77,44.86,120068.0,42.3508,42.4638,42.1625,42.2472,120068.0
2022-03-07 15:00:00,44.86,45.09,44.68,45.03,157569.0,42.2472,42.4638,42.0777,42.4073,157569.0
2022-03-07 15:30:00,45.03,45.08,44.65,44.79,359046.0,42.4073,42.4544,42.0495,42.1813,359046.0
2022-03-08 09:30:00,45.21,45.41,44.44,45.01,114520.0,42.5768,42.7652,41.8517,42.3885,114520.0
2022-03-08 10:00:00,45.03,45.2,44.4,44.71,208713.0,42.4073,42.5674,41.814,42.106,208713.0
2022-03-08 10:30:00,44.71,45.41,44.46,45.41,96692.0,42.106,42.7652,41.8705,42.7652,96692.0
2022-03-08 11:00:00,45.41,45.41,45.04,45.06,56815.0,42.7652,42.7652,42.4167,42.4356,56815.0
2022-03-08 11:30:00,45.03,45.19,44.82,45.1,64819.0,42.4073,42.558,42.2096,42.4733,64819.0
2022-03-08 12:00:00,45.11,45.78,45.04,45.42,120164.0,42.4827,43.1137,42.4167,42.7746,120164.0
2022-03-08 12:30:00,45.43,45.43,45.03,45.3,93126.0,42.784,42.784,42.4073,42.6616,93126.0
2022-03-08 13:00:00,45.31,45.81,45.21,45.21,183306.0,42.671,43.1419,42.5768,42.5768,183306.0
2022-03-08 13:30:00,45.2,45.21,44.9,44.95,126065.0,42.5674,42.5768,42.2849,42.332,126065.0
2022-03-08 14:00:00,44.93,45.26,44.69,45.25,131684.0,42.3132,42.6239,42.0871,42.6145,131684.0
2022-03-08 14:30:00,45.23,45.61,45.09,45.47,83591.0,42.5957,42.9536,42.4638,42.8217,83591.0
2022-03-08 15:00:00,45.47,45.65,45.18,45.18,110820.0,42.8217,42.9912,42.5486,42.5486,110820.0
2022-03-08 15:30:00,45.18,45.19,44.61,44.61,405088.0,42.5486,42.558,42.0118,42.0118,405088.0
2022-03-09 09:30:00,46.21,46.97,45.63,46.55,198612.0,43.5186,44.2343,42.9724,43.8388,198612.0
2022-03-09 10:00:00,46.59,47.11,46.41,47.0,178489.0,43.8765,44.3662,43.707,44.2626,178489.0
2022-03-09 10:30:00,47.05,47.51,47.0,47.48,155305.0,44.3097,44.7429,44.2626,44.7146,155305.0
2022-03-09 11:00:00,47.5,47.75,47.11,47.72,96110.0,44.7335,44.9689,44.3662,44.9407,96110.0
2022-03-09 11:30:00,47.7,47.92,47.68,47.8,77145.0,44.9218,45.129,44.903,45.016,77145.0
2022-03-09 12:00:00,47.8,47.8,47.53,47.74,40498.0,45.016,45.016,44.7617,44.9595,40498.0
2022-03-09 12:30:00,47.75,47.79,47.51,47.61,49929.0,44.9689,45.0066,44.7429,44.8371,49929.0
2022-03-09 13:00:00,47.59,47.61,47.44,47.58,90336.0,44.8182,44.8371,44.677,44.8088,90336.0
2022-03-09 13:30:00,47.56,47.66,47.4,47.42,43599.0,44.79,44.8842,44.6393,44.6581,43599.0
2022-03-09 14:00:00,47.39,47.58,47.39,47.51,50595.0,44.6299,44.8088,44.6299,44.7429,50595.0
2022-03-09 14:30:00,47.53,47.59,47.3,47.52,68697.0,44.7617,44.8182,44.5451,44.7523,68697.0
2022-03-09 15:00:00,47.53,47.6,47.39,47.4,110849.0,44.7617,44.8276,44.6299,44.6393,110849.0
2022-03-09 15:30:00,47.4,47.69,47.19,47.3,374085.0,44.6393,44.9124,44.4415,44.5451,374085.0
2022-03-10 09:30:00,46.64,48.2,46.32,48.14,76252.0,43.9236,45.3927,43.6222,45.3362,76252.0
2022-03-10 10:00:00,48.17,48.23,47.83,48.05,54870.0,45.3645,45.421,45.0443,45.2514,54870.0
2022-03-10 10:30:00,48.07,48.28,47.57,47.6,89107.0,45.2703,45.468,44.7994,44.8276,89107.0
2022-03-10 11:00:00,47.54,47.87,47.49,47.58,42773.0,44.7711,45.0819,44.7241,44.8088,42773.0
2022-03-10 11:30:00,47.62,47.86,47.59,47.83,57330.0,44.8465,45.0725,44.8182,45.0443,57330.0
2022-03-10 12:00:00,47.88,48.13,47.81,48.11,41533.0,45.0913,45.3268,45.0254,45.3079,41533.0
2022-03-10 12:30:00,48.1,48.16,47.67,47.73,52908.0,45.2985,45.355,44.8936,44.9501,52908.0
2022-03-10 13:00:00,47.73,47.89,47.63,47.72,62980.0,44.9501,45.1008,44.8559,44.9407,62980.0
2022-03-10 13:30:00,47.7,47.95,47.58,47.81,46635.0,44.9218,45.1573,44.8088,45.0254,46635.0
2022-03-10 14:00:00,47.79,48.17,47.77,48.16,34244.0,45.0066,45.3645,44.9877,45.355,34244.0
2022-03-10 14:30:00,48.18,48.26,48.01,48.09,60462.0,45.3739,45.4492,45.2138,45.2891,60462.0
2022-03-10 15:00:00,48.11,48.11,47.85,48.03,56228.0,45.3079,45.3079,45.0631,45.2326,56228.0
2022-03-10 15:30:00,48.05,48.34,47.93,48.2,178874.0,45.2514,45.5245,45.1384,45.3927,178874.0
2022-03-11 09:30:00,48.28,49.75,48.28,49.4,112930.0,45.468,46.8524,45.468,46.5228,112930.0
2022-03-11 10:00:00,49.43,49.43,48.76,49.17,76810.0,46.5511,46.5511,45.9201,46.3062,76810.0
2022-03-11 10:30:00,49.16,49.2,48.72,49.15,89978.0,46.2968,46.3345,45.8824,46.2874,89978.0
2022-03-11 11:00:00,49.15,49.27,48.83,49.09,53424.0,46.2874,46.4004,45.986,46.2309,53424.0
2022-03-11 11:30:00,49.13,49.48,49.0,49.45,42365.0,46.2685,46.5982,46.1461,46.5699,42365.0
2022-03-11 12:00:00,49.44,49.44,49.11,49.17,44804.0,46.5605,46.5605,46.2497,46.3062,44804.0
2022-03-11 12:30:00,49.13,49.27,49.0,49.23,39924.0,46.2685,46.4004,46.1461,46.3627,39924.0
2022-03-11 13:00:00,49.27,49.48,49.21,49.43,41983.0,46.4004,46.5982,46.3439,46.5511,41983.0
2022-03-11 13:30:00,49.44,49.62,49.39,49.48,53369.0,46.5605,46.73,46.5134,46.5982,53369.0
2022-03-11 14:00:00,49.47,49.72,49.44,49.62,83123.0,46.5887,46.8242,46.5605,46.73,83123.0
2022-03-11 14:30:00,49.6,49.61,49.08,49.19,83657.0,46.7112,46.7206,46.2214,46.325,83657.0
2022-03-11 15:00:00,49.2,49.2,48.72,48.72,101060.0,46.3345,46.3345,45.8824,45.8824,101060.0
2022-03-11 15:30:00,48.71,48.87,48.52,48.67,245058.0,45.873,46.0237,45.6941,45.8353,245058.0
2022-03-14 09:30:00,49.99,50.73,49.52,50.22,236783.0,47.0784,47.7753,46.6358,47.2951,236783.0
2022-03-14 10:00:00,50.14,51.39,50.09,51.22,158929.0,47.2197,48.3969,47.1726,48.2368,158929.0
2022-03-14 10:30:00,51.23,51.56,51.16,51.54,129826.0,48.2462,48.557,48.1803,48.5382,129826.0
2022-03-14 11:00:00,51.63,51.67,51.28,51.63,76100.0,48.6229,48.6606,48.2933,48.6229,76100.0
2022-03-14 11:30:00,51.63,51.78,51.17,51.46,98591.0,48.6229,48.7642,48.1897,48.4628,98591.0
2022-03-14 12:00:00,51.46,52.07,51.35,52.05,82759.0,48.4628,49.0373,48.3592,49.0185,82759.0
2022-03-14 12:30:00,52.03,52.29,51.81,51.94,82827.0,48.9996,49.2445,48.7924,48.9149,82827.0
2022-03-14 13:00:00,51.94,51.98,51.62,51.63,69350.0,48.9149,48.9525,48.6135,48.6229,69350.0
2022-03-14 13:30:00,51.64,51.66,50.95,51.1,73210.0,48.6323,48.6512,47.9825,48.1238,73210.0
2022-03-14 14:00:00,51.11,51.34,50.61,50.63,95156.0,48.1332,48.3498,47.6623,47.6812,95156.0
2022-03-14 14:30:00,50.64,50.93,50.62,50.82,60805.0,47.6906,47.9637,47.6718,47.8601,60805.0
2022-03-14 15:00:00,50.82,51.38,50.79,51.13,80286.0,47.8601,48.3875,47.8319,48.1521,80286.0
2022-03-14 15:30:00,51.13,51.63,50.96,51.63,359724.0,48.1521,48.6229,47.992,48.6229,359724.0
2022-03-15 09:30:00,50.13,52.05,49.93,50.27,180764.0,47.2103,49.0185,47.0219,47.3421,180764.0
2022-03-15 10:00:00,50.25,50.33,49.57,50.1,139988.0,47.3233,47.3986,46.6829,47.182,139988.0
2022-03-15 10:30:00,50.18,50.61,50.05,50.11,173393.0,47.2574,47.6623,47.135,47.1915,173393.0
2022-03-15 11:00:00,50.07,50.11,49.63,50.05,128884.0,47.1538,47.1915,46.7394,47.135,128884.0
2022-03-15 11:30:00,50.1,50.14,49.56,49.73,98012.0,47.182,47.2197,46.6735,46.8336,98012.0
2022-03-15 12:00:00,49.74,50.16,49.58,50.08,52615.0,46.843,47.2385,46.6923,47.1632,52615.0
2022-03-15 12:30:00,50.13,50.41,49.91,50.02,82004.0,47.2103,47.474,47.0031,47.1067,82004.0
2022-03-15 13:00:00,50.01,50.14,49.36,49.5,71691.0,47.0973,47.2197,46.4851,46.617,71691.0
2022-03-15 13:30:00,49.51,50.0,49.46,49.94,84436.0,46.6264,47.0879,46.5793,47.0314,84436.0
2022-03-15 14:00:00,49.93,49.93,49.39,49.64,59611.0,47.0219,47.0219,46.5134,46.7488,59611.0
2022-03-15 14:30:00,49.62,50.27,49.58,50.22,68895.0,46.73,47.3421,46.6923,47.2951,68895.0
2022-03-15 15:00:00,50.22,50.51,50.16,50.35,78850.0,47.2951,47.5682,47.2385,47.4175,78850.0
2022-03-15 15:30:00,50.35,50.46,50.2,50.25,424054.0,47.4175,47.5211,47.2762,47.3233,424054.0
2022-03-16 09:30:00,50.86,51.62,50.8,51.03,149119.0,47.8978,48.6135,47.8413,48.0579,149119.0
2022-03-16 10:00:00,51.05,51.99,50.96,51.9,155996.0,48.0767,48.962,47.992,48.8772,155996.0
2022-03-16 10:30:00,51.92,52.29,51.73,51.86,117194.0,48.896,49.2445,48.7171,48.8395,117194.0
2022-03-16 11:00:00,51.89,51.9,51.52,51.82,73281.0,48.8678,48.8772,48.5193,48.8019,73281.0
2022-03-16 11:30:00,51.82,51.86,51.26,51.4,109694.0,48.8019,48.8395,48.2745,48.4063,109694.0
2022-03-16 12:00:00,51.41,51.54,51.35,51.5,58056.0,48.4157,48.5382,48.3592,48.5005,58056.0
2022-03-16 12:30:00,51.5,51.51,51.15,51.39,46002.0,48.5005,48.5099,48.1709,48.3969,46002.0
2022-03-16 13:00:00,51.41,51.44,50.98,51.27,48595.0,48.4157,48.444,48.0108,48.2839,48595.0
2022-03-16 13:30:00,51.24,51.4,51.06,51.12,39576.0,48.2556,48.4063,48.0861,48.1426,39576.0
2022-03-16 14:00:00,51.05,51.35,50.69,50.86,154625.0,48.0767,48.3592,47.7377,47.8978,154625.0
2022-03-16 14:30:00,50.83,52.25,50.64,52.05,139269.0,47.8695,49.2068,47.6906,49.0185,139269.0
2022-03-16 15:00:00,52.06,52.5,52.03,52.32,153231.0,49.0279,49.4423,48.9996,49.2727,153231.0
2022-03-16 15:30:00,52.33,52.99,52.13,52.82,384824.0,49.2822,49.9037,49.0938,49.7436,384824.0
2022-03-17 09:30:00,52.05,53.09,52.0,52.19,147592.0,49.0185,49.9979,48.9714,49.1503,147592.0
2022-03-17 10:00:00,52.2,52.24,51.55,52.1,109115.0,49.1597,49.1974,48.5476,49.0656,109115.0
2022-03-17 10:30:00,52.13,52.14,51.38,51.52,111659.0,49.0938,49.1032,48.3875,48.5193,111659.0
2022-03-17 11:00:00,51.54,51.76,51.34,51.65,42884.0,48.5382,48.7454,48.3498,48.6418,42884.0
2022-03-17 11:30:00,51.63,51.98,51.58,51.89,44846.0,48.6229,48.9525,48.5758,48.8678,44846.0
2022-03-17 12:00:00,51.87,51.95,51.64,51.7,42763.0,48.849,48.9243,48.6323,48.6889,42763.0
2022-03-17 12:30:00,51.71,51.75,51.56,51.69,39228.0,48.6983,48.7359,48.557,48.6794,39228.0
2022-03-17 13:00:00,51.7,51.71,51.46,51.63,38818.0,48.6889,48.6983,48.4628,48.6229,38818.0
2022-03-17 13:30:00,51.65,51.81,51.57,51.62,49674.0,48.6418,48.7924,48.5664,48.6135,49674.0
2022-03-17 14:00:00,51.6,51.8,51.5,51.51,73532.0,48.5947,48.783,48.5005,48.5099,73532.0
2022-03-17 14:30:00,51.5,51.54,51.2,51.3,63718.0,48.5005,48.5382,48.218,48.3122,63718.0
2022-03-17 15:00:00,51.29,51.4,51.0,51.2,91291.0,48.3027,48.4063,48.0296,48.218,91291.0
2022-03-17 15:30:00,51.21,51.86,51.2,51.61,364183.0,48.2274,48.8395,48.218,48.6041,364183.0
2022-03-18 09:30:00,51.61,52.46,51.4,51.81,204081.0,48.6041,49.4046,48.4063,48.7924,204081.0
2022-03-18 10:00:00,51.85,52.23,51.71,51.87,67153.0,48.8301,49.188,48.6983,48.849,67153.0
2022-03-18 10:30:00,51.9,51.9,51.42,51.76,70844.0,48.8772,48.8772,48.4252,48.7454,70844.0
2022-03-18 11:00:00,51.76,51.99,51.47,51.59,46032.0,48.7454,48.962,48.4722,48.5853,46032.0
2022-03-18 11:30:00,51.6,51.95,51.52,51.61,55507.0,48.5947,48.9243,48.5193,48.6041,55507.0
2022-03-18 12:00:00,51.62,52.01,51.53,52.01,35719.0,48.6135,48.9808,48.5288,48.9808,35719.0
2022-03-18 12:30:00,52.03,52.09,51.88,52.06,31854.0,48.9996,49.0561,48.8584,49.0279,31854.0
2022-03-18 13:00:00,52.07,52.09,51.91,52.08,38494.0,49.0373,49.0561,48.8866,49.0467,38494.0
2022-03-18 13:30:00,52.09,52.2,51.93,52.12,67035.0,49.0561,49.1597,48.9055,49.0844,67035.0
2022-03-18 14:00:00,52.14,52.33,51.95,52.0,56267.0,49.1032,49.2822,48.9243,48.9714,56267.0
2022-03-18 14:30:00,52.01,52.16,51.92,52.06,47239.0,48.9808,49.1221,48.896,49.0279,47239.0
2022-03-18 15:00:00,52.07,52.39,52.05,52.2,59589.0,49.0373,49.3387,49.0185,49.1597,59589.0
2022-03-18 15:30:00,52.19,52.62,52.19,52.56,305790.0,49.1503,49.5553,49.1503,49.4988,305790.0
2022-03-21 09:30:00,54.12,54.95,53.32,53.68,220711.0,50.9679,51.7496,50.2145,50.5535,220711.0
2022-03-21 10:00:00,53.71,53.87,53.08,53.08,118082.0,50.5818,50.7325,49.9885,49.9885,118082.0
2022-03-21 10:30:00,53.04,53.27,52.95,53.22,56061.0,49.9508,50.1674,49.8661,50.1203,56061.0
2022-03-21 11:00:00,53.23,53.28,52.59,52.59,83286.0,50.1297,50.1768,49.527,49.527,83286.0
2022-03-21 11:30:00,52.58,52.94,52.5,52.93,44847.0,49.5176,49.8566,49.4423,49.8472,44847.0
2022-03-21 12:00:00,52.91,53.25,52.82,53.14,44270.0,49.8284,50.1486,49.7436,50.045,44270.0
2022-03-21 12:30:00,53.14,53.14,52.69,52.91,38916.0,50.045,50.045,49.6212,49.8284,38916.0
2022-03-21 13:00:00,52.89,52.89,52.47,52.56,35145.0,49.8095,49.8095,49.414,49.4988,35145.0
2022-03-21 13:30:00,52.57,52.84,52.56,52.7,52380.0,49.5082,49.7625,49.4988,49.6306,52380.0
2022-03-21 14:00:00,52.7,52.76,52.46,52.72,31067.0,49.6306,49.6871,49.4046,49.6494,31067.0
2022-03-21 14:30:00,52.71,53.07,52.68,52.8,82372.0,49.64,49.9791,49.6118,49.7248,82372.0
2022-03-21 15:00:00,52.78,53.22,52.78,53.22,149208.0,49.706,50.1203,49.706,50.1203,149208.0
2022-03-21 15:30:00,53.23,53.32,52.98,53.17,228850.0,50.1297,50.2145,49.8943,50.0732,228850.0
2022-03-22 09:30:00,53.54,54.61,53.54,54.43,125256.0,50.4217,51.4294,50.4217,51.2599,125256.0
2022-03-22 10:00:00,54.47,54.5,53.71,53.79,97453.0,51.2975,51.3258,50.5818,50.6571,97453.0
2022-03-22 10:30:00,53.79,54.21,53.68,54.04,149093.0,50.6571,51.0527,50.5535,50.8926,149093.0
2022-03-22 11:00:00,54.06,54.12,53.9,53.96,106489.0,50.9114,50.9679,50.7607,50.8172,106489.0
2022-03-22 11:30:00,53.98,54.03,53.79,53.96,119463.0,50.8361,50.8831,50.6571,50.8172,119463.0
2022-03-22 12:00:00,53.95,53.97,53.6,53.62,41382.0,50.8078,50.8266,50.4782,50.497,41382.0
2022-03-22 12:30:00,53.61,53.79,53.45,53.79,47503.0,50.4876,50.6571,50.3369,50.6571,47503.0
2022-03-22 13:00:00,53.77,54.01,53.77,53.99,35728.0,50.6383,50.8643,50.6383,50.8455,35728.0
2022-03-22 13:30:00,54.0,54.12,53.88,54.04,39237.0,50.8549,50.9679,50.7419,50.8926,39237.0
2022-03-22 14:00:00,54.05,54.19,53.87,54.0,73562.0,50.902,51.0338,50.7325,50.8549,73562.0
2022-03-22 14:30:00,53.98,54.12,53.89,54.0,46632.0,50.8361,50.9679,50.7513,50.8549,46632.0
2022-03-22 15:00:00,53.98,54.03,53.6,53.67,53637.0,50.8361,50.8831,50.4782,50.5441,53637.0
2022-03-22 15:30:00,53.67,53.97,53.62,53.83,170449.0,50.5441,50.8266,50.497,50.6948,170449.0
2022-03-23 09:30:00,53.38,53.95,53.13,53.28,53376.0,50.271,50.8078,50.0356,50.1768,53376.0
2022-03-23 10:00:00,53.33,53.64,53.08,53.4,30551.0,50.2239,50.5159,49.9885,50.2898,30551.0
2022-03-23 10:30:00,53.43,53.5,53.16,53.21,23238.0,50.3181,50.384,50.0638,50.1109,23238.0
2022-03-23 11:00:00,53.23,53.45,53.21,53.33,25396.0,50.1297,50.3369,50.1109,50.2239,25396.0
2022-03-23 11:30:00,53.33,53.42,53.18,53.37,34864.0,50.2239,50.3087,50.0827,50.2616,34864.0
2022-03-23 12:00:00,53.34,53.44,53.16,53.37,27679.0,50.2333,50.3275,50.0638,50.2616,27679.0
2022-03-23 12:30:00,53.39,53.43,53.2,53.28,18183.0,50.2804,50.3181,50.1015,50.1768,18183.0
2022-03-23 13:00:00,53.28,53.3,52.85,52.86,25611.0,50.1768,50.1957,49.7719,49.7813,25611.0
2022-03-23 13:30:00,52.84,52.99,52.72,52.96,52923.0,49.7625,49.9037,49.6494,49.8755,52923.0
2022-03-23 14:00:00,52.98,53.0,52.72,53.0,23865.0,49.8943,49.9131,49.6494,49.9131,23865.0
2022-03-23 14:30:00,53.01,53.02,52.8,52.8,28509.0,49.9226,49.932,49.7248,49.7248,28509.0
2022-03-23 15:00:00,52.8,52.97,52.71,52.81,57365.0,49.7248,49.8849,49.64,49.7342,57365.0
2022-03-23 15:30:00,52.81,52.83,52.38,52.39,125240.0,49.7342,49.753,49.3292,49.3387,125240.0
2022-03-24 09:30:00,52.9,53.16,52.49,53.05,52320.0,49.819,50.0638,49.4328,49.9602,52320.0
2022-03-24 10:00:00,53.05,53.39,53.04,53.26,61724.0,49.9602,50.2804,49.9508,50.158,61724.0
2022-03-24 10:30:00,53.26,53.46,52.83,52.97,45621.0,50.158,50.3463,49.753,49.8849,45621.0
2022-03-24 11:00:00,53.02,53.18,52.76,52.93,42064.0,49.932,50.0827,49.6871,49.8472,42064.0
2022-03-24 11:30:00,52.91,53.08,52.8,52.86,19489.0,49.8284,49.9885,49.7248,49.7813,19489.0
2022-03-24 12:00:00,52.87,52.94,52.73,52.74,15481.0,49.7907,49.8566,49.6589,49.6683,15481.0
2022-03-24 12:30:00,52.71,52.82,52.65,52.65,18036.0,49.64,49.7436,49.5835,49.5835,18036.0
2022-03-24 13:00:00,52.64,52.71,52.44,52.62,29244.0,49.5741,49.64,49.3858,49.5553,29244.0
2022-03-24 13:30:00,52.66,52.7,52.44,52.48,39295.0,49.5929,49.6306,49.3858,49.4234,39295.0
2022-03-24 14:00:00,52.46,52.55,52.35,52.5,31549.0,49.4046,49.4893,49.301,49.4423,31549.0
2022-03-24 14:30:00,52.49,52.65,52.42,52.65,25124.0,49.4328,49.5835,49.3669,49.5835,25124.0
2022-03-24 15:00:00,52.66,53.14,52.64,52.95,44683.0,49.5929,50.045,49.5741,49.8661,44683.0
2022-03-24 15:30:00,52.95,53.03,52.79,53.01,136453.0,49.8661,49.9414,49.7154,49.9226,136453.0
2022-03-25 09:30:00,52.7,53.16,52.04,52.46,83866.0,49.6306,50.0638,49.0091,49.4046,83866.0
2022-03-25 10:00:00,52.42,52.57,52.11,52.11,57297.0,49.3669,49.5082,49.075,49.075,57297.0
2022-03-25 10:30:00,52.1,52.51,51.95,52.49,76901.0,49.0656,49.4517,48.9243,49.4328,76901.0
2022-03-25 11:00:00,52.48,52.49,51.67,51.78,34295.0,49.4234,49.4328,48.6606,48.7642,34295.0
2022-03-25 11:30:00,51.77,52.06,51.75,52.01,40398.0,48.7548,49.0279,48.7359,48.9808,40398.0
2022-03-25 12:00:00,51.98,52.13,51.95,52.05,21707.0,48.9525,49.0938,48.9243,49.0185,21707.0
2022-03-25 12:30:00,52.07,52.16,51.91,52.1,29841.0,49.0373,49.1221,48.8866,49.0656,29841.0
2022-03-25 13:00:00,52.03,52.2,51.87,51.98,29889.0,48.9996,49.1597,48.849,48.9525,29889.0
2022-03-25 13:30:00,52.0,52.21,51.99,52.15,24081.0,48.9714,49.1691,48.962,49.1126,24081.0
2022-03-25 14:00:00,52.16,52.32,52.16,52.29,36486.0,49.1221,49.2727,49.1221,49.2445,36486.0
2022-03-25 14:30:00,52.29,52.37,52.09,52.11,57895.0,49.2445,49.3198,49.0561,49.075,57895.0
2022-03-25 15:00:00,52.1,52.17,51.97,52.06,68314.0,49.0656,49.1315,48.9431,49.0279,68314.0
2022-03-25 15:30:00,52.05,52.38,51.98,52.36,163831.0,49.0185,49.3292,48.9525,49.3104,163831.0
2022-03-28 09:30:00,52.14,52.14,50.91,51.23,69700.0,49.1032,49.1032,47.9449,48.2462,69700.0
2022-03-28 10:00:00,51.21,51.49,50.99,51.49,36262.0,48.2274,48.4911,48.0202,48.4911,36262.0
2022-03-28 10:30:00,51.45,51.52,51.09,51.19,36553.0,48.4534,48.5193,48.1144,48.2086,36553.0
2022-03-28 11:00:00,51.2,51.35,50.99,51.3,29207.0,48.218,48.3592,48.0202,48.3122,29207.0
2022-03-28 11:30:00,51.33,51.35,51.02,51.03,19308.0,48.3404,48.3592,48.0485,48.0579,19308.0
2022-03-28 12:00:00,51.04,51.21,51.04,51.16,23143.0,48.0673,48.2274,48.0673,48.1803,23143.0
2022-03-28 12:30:00,51.12,51.39,51.12,51.36,16743.0,48.1426,48.3969,48.1426,48.3687,16743.0
2022-03-28 13:00:00,51.35,51.4,51.02,51.1,20223.0,48.3592,48.4063,48.0485,48.1238,20223.0
2022-03-28 13:30:00,51.13,51.29,51.08,51.21,22069.0,48.1521,48.3027,48.105,48.2274,22069.0
2022-03-28 14:00:00,51.2,51.35,51.07,51.17,35650.0,48.218,48.3592,48.0955,48.1897,35650.0
2022-03-28 14:30:00,51.16,51.38,51.09,51.38,32975.0,48.1803,48.3875,48.1144,48.3875,32975.0
2022-03-28 15:00:00,51.39,51.43,51.29,51.35,36212.0,48.3969,48.4346,48.3027,48.3592,36212.0
2022-03-28 15:30:00,51.35,51.75,51.29,51.74,162796.0,48.3592,48.7359,48.3027,48.7265,162796.0
2022-03-29 09:30:00,51.97,52.49,51.02,52.2,142340.0,48.9431,49.4328,48.0485,49.1597,142340.0
2022-03-29 10:00:00,52.2,52.45,51.91,52.45,76637.0,49.1597,49.3952,48.8866,49.3952,76637.0
2022-03-29 10:30:00,52.41,52.98,52.41,52.84,73125.0,49.3575,49.8943,49.3575,49.7625,73125.0
2022-03-29 11:00:00,52.83,52.89,52.5,52.83,44049.0,49.753,49.8095,49.4423,49.753,44049.0
2022-03-29 11:30:00,52.84,53.0,52.76,52.85,42621.0,49.7625,49.9131,49.6871,49.7719,42621.0
2022-03-29 12:00:00,52.9,52.94,52.26,52.35,40184.0,49.819,49.8566,49.2162,49.301,40184.0
2022-03-29 12:30:00,52.37,52.68,52.21,52.6,48699.0,49.3198,49.6118,49.1691,49.5364,48699.0
2022-03-29 13:00:00,52.61,52.69,52.42,52.65,36499.0,49.5459,49.6212,49.3669,49.5835,36499.0
2022-03-29 13:30:00,52.67,52.99,52.58,52.97,42483.0,49.6024,49.9037,49.5176,49.8849,42483.0
2022-03-29 14:00:00,52.98,53.07,52.94,53.04,50489.0,49.8943,49.9791,49.8566,49.9508,50489.0
2022-03-29 14:30:00,53.06,53.21,53.0,53.21,89937.0,49.9696,50.1109,49.9131,50.1109,89937.0
2022-03-29 15:00:00,53.19,53.34,53.12,53.33,76622.0,50.0921,50.2333,50.0261,50.2239,76622.0
2022-03-29 15:30:00,53.34,53.57,53.16,53.55,292908.0,50.2333,50.4499,50.0638,50.4311,292908.0
2022-03-30 09:30:00,53.93,53.93,52.93,53.18,59128.0,50.789,50.789,49.8472,50.0827,59128.0
2022-03-30 10:00:00,53.17,53.23,52.65,52.86,52565.0,50.0732,50.1297,49.5835,49.7813,52565.0
2022-03-30 10:30:00,52.89,52.95,52.59,52.66,59964.0,49.8095,49.8661,49.527,49.5929,59964.0
2022-03-30 11:00:00,52.65,52.88,52.56,52.68,65002.0,49.5835,49.8001,49.4988,49.6118,65002.0
2022-03-30 11:30:00,52.69,52.74,52.58,52.61,37766.0,49.6212,49.6683,49.5176,49.5459,37766.0
2022-03-30 12:00:00,52.62,52.69,52.52,52.65,32587.0,49.5553,49.6212,49.4611,49.5835,32587.0
2022-03-30 12:30:00,52.66,52.72,52.56,52.63,31925.0,49.5929,49.6494,49.4988,49.5647,31925.0
2022-03-30 13:00:00,52.61,52.65,52.38,52.45,35327.0,49.5459,49.5835,49.3292,49.3952,35327.0
2022-03-30 13:30:00,52.43,52.52,52.25,52.37,55940.0,49.3763,49.4611,49.2068,49.3198,55940.0
2022-03-30 14:00:00,52.36,52.45,52.26,52.38,56595.0,49.3104,49.3952,49.2162,49.3292,56595.0
2022-03-30 14:30:00,52.39,52.64,52.39,52.55,52908.0,49.3387,49.5741,49.3387,49.4893,52908.0
2022-03-30 15:00:00,52.57,52.71,52.49,52.57,59967.0,49.5082,49.64,49.4328,49.5082,59967.0
2022-03-30 15:30:00,52.58,52.89,52.38,52.88,294503.0,49.5176,49.8095,49.3292,49.8001,294503.0
2022-03-31 09:30:00,52.73,53.55,52.39,52.86,70119.0,49.6589,50.4311,49.3387,49.7813,70119.0
2022-03-31 10:00:00,52.87,52.9,52.4,52.74,30241.0,49.7907,49.819,49.3481,49.6683,30241.0
2022-03-31 10:30:00,52.77,53.23,52.71,53.17,18749.0,49.6965,50.1297,49.64,50.0732,18749.0
2022-03-31 11:00:00,53.18,53.18,52.94,53.01,24604.0,50.0827,50.0827,49.8566,49.9226,24604.0
2022-03-31 11:30:00,53.01,53.15,52.95,53.03,23843.0,49.9226,50.0544,49.8661,49.9414,23843.0
2022-03-31 12:00:00,53.03,53.04,52.78,52.8,36892.0,49.9414,49.9508,49.706,49.7248,36892.0
2022-03-31 12:30:00,52.82,52.91,52.7,52.77,48281.0,49.7436,49.8284,49.6306,49.6965,48281.0
2022-03-31 13:00:00,52.76,52.88,52.61,52.71,38901.0,49.6871,49.8001,49.5459,49.64,38901.0
2022-03-31 13:30:00,52.71,52.87,52.63,52.8,28474.0,49.64,49.7907,49.5647,49.7248,28474.0
2022-03-31 14:00:00,52.77,52.86,52.64,52.86,31682.0,49.6965,49.7813,49.5741,49.7813,31682.0
2022-03-31 14:30:00,52.85,52.89,52.72,52.87,23944.0,49.7719,49.8095,49.6494,49.7907,23944.0
2022-03-31 15:00:00,52.87,52.99,52.73,52.81,44446.0,49.7907,49.9037,49.6589,49.7342,44446.0
2022-03-31 15:30:00,52.8,52.86,52.28,52.28,240035.0,49.7248,49.7813,49.2351,49.2351,240035.0
2022-04-01 09:30:00,52.86,54.24,52.57,54.1,105627.0,49.7813,51.0809,49.5082,50.9491,105627.0
2022-04-01 10:00:00,54.14,54.34,53.0,53.05,74966.0,50.9867,51.1751,49.9131,49.9602,74966.0
2022-04-01 10:30:00,53.05,53.54,53.03,53.31,46138.0,49.9602,50.4217,49.9414,50.2051,46138.0
2022-04-01 11:00:00,53.29,53.68,53.29,53.53,62738.0,50.1862,50.5535,50.1862,50.4123,62738.0
2022-04-01 11:30:00,53.57,53.59,53.03,53.07,50333.0,50.4499,50.4688,49.9414,49.9791,50333.0
2022-04-01 12:00:00,53.07,53.14,52.87,52.94,40655.0,49.9791,50.045,49.7907,49.8566,40655.0
2022-04-01 12:30:00,52.91,52.93,52.67,52.85,23056.0,49.8284,49.8472,49.6024,49.7719,23056.0
2022-04-01 13:00:00,52.86,52.86,52.44,52.57,27294.0,49.7813,49.7813,49.3858,49.5082,27294.0
2022-04-01 13:30:00,52.59,52.94,52.56,52.77,39374.0,49.527,49.8566,49.4988,49.6965,39374.0
2022-04-01 14:00:00,52.78,53.04,52.76,53.01,28081.0,49.706,49.9508,49.6871,49.9226,28081.0
2022-04-01 14:30:00,53.03,53.11,52.94,53.01,25103.0,49.9414,50.0167,49.8566,49.9226,25103.0
2022-04-01 15:00:00,53.01,53.2,52.83,52.9,59421.0,49.9226,50.1015,49.753,49.819,59421.0
2022-04-01 15:30:00,52.89,53.18,52.76,53.18,144639.0,49.8095,50.0827,49.6871,50.0827,144639.0
2022-04-04 09:30:00,53.63,53.63,51.83,52.48,99845.0,50.5064,50.5064,48.8113,49.4234,99845.0
2022-04-04 10:00:00,52.46,52.8,52.28,52.67,66953.0,49.4046,49.7248,49.2351,49.6024,66953.0
2022-04-04 10:30:00,52.65,53.1,52.61,52.65,70993.0,49.5835,50.0073,49.5459,49.5835,70993.0
2022-04-04 11:00:00,52.58,52.63,52.22,52.4,49170.0,49.5176,49.5647,49.1786,49.3481,49170.0
2022-04-04 11:30:00,52.41,52.73,52.31,52.65,66759.0,49.3575,49.6589,49.2633,49.5835,66759.0
2022-04-04 12:00:00,52.65,52.72,52.51,52.66,40033.0,49.5835,49.6494,49.4517,49.5929,40033.0
2022-04-04 12:30:00,52.67,52.74,52.39,52.39,49224.0,49.6024,49.6683,49.3387,49.3387,49224.0
2022-04-04 13:00:00,52.37,52.5,52.31,52.39,37317.0,49.3198,49.4423,49.2633,49.3387,37317.0
2022-04-04 13:30:00,52.41,52.5,52.37,52.47,36875.0,49.3575,49.4423,49.3198,49.414,36875.0
2022-04-04 14:00:00,52.48,52.72,52.44,52.67,63820.0,49.4234,49.6494,49.3858,49.6024,63820.0
2022-04-04 14:30:00,52.66,52.82,52.61,52.8,56205.0,49.5929,49.7436,49.5459,49.7248,56205.0
2022-04-04 15:00:00,52.81,52.99,52.79,52.83,51919.0,49.7342,49.9037,49.7154,49.753,51919.0
2022-04-04 15:30:00,52.82,52.92,52.66,52.9,181204.0,49.7436,49.8378,49.5929,49.819,181204.0
2022-04-05 09:30:00,53.14,54.2,53.1,53.69,126554.0,50.045,51.0432,50.0073,50.563,126554.0
2022-04-05 10:00:00,53.68,53.74,52.76,53.16,99760.0,50.5535,50.61,49.6871,50.0638,99760.0
2022-04-05 10:30:00,53.16,53.3,53.07,53.17,69427.0,50.0638,50.1957,49.9791,50.0732,69427.0
2022-04-05 11:00:00,53.18,53.27,52.94,53.04,61536.0,50.0827,50.1674,49.8566,49.9508,61536.0
2022-04-05 11:30:00,53.03,53.19,53.01,53.12,35641.0,49.9414,50.0921,49.9226,50.0261,35641.0
2022-04-05 12:00:00,53.13,53.45,53.12,53.18,61995.0,50.0356,50.3369,50.0261,50.0827,61995.0
2022-04-05 12:30:00,53.17,53.38,53.11,53.37,37498.0,50.0732,50.271,50.0167,50.2616,37498.0
2022-04-05 13:00:00,53.36,53.56,53.33,53.48,27224.0,50.2522,50.4405,50.2239,50.3652,27224.0
2022-04-05 13:30:00,53.46,53.46,53.13,53.17,39796.0,50.3463,50.3463,50.0356,50.0732,39796.0
2022-04-05 14:00:00,53.17,53.21,52.91,53.1,54679.0,50.0732,50.1109,49.8284,50.0073,54679.0
2022-04-05 14:30:00,53.07,53.32,53.01,53.22,37009.0,49.9791,50.2145,49.9226,50.1203,37009.0
2022-04-05 15:00:00,53.23,53.32,53.11,53.29,56160.0,50.1297,50.2145,50.0167,50.1862,56160.0
2022-04-05 15:30:00,53.29,53.61,53.22,53.55,384609.0,50.1862,50.4876,50.1203,50.4311,384609.0
2022-04-06 09:30:00,52.75,53.27,52.37,52.37,136009.0,49.6777,50.1674,49.3198,49.3198,136009.0
2022-04-06 10:00:00,52.37,53.07,52.06,52.89,138916.0,49.3198,49.9791,49.0279,49.8095,138916.0
2022-04-06 10:30:00,52.89,53.15,52.8,52.89,90093.0,49.8095,50.0544,49.7248,49.8095,90093.0
2022-04-06 11:00:00,52.91,53.08,52.83,53.02,64854.0,49.8284,49.9885,49.753,49.932,64854.0
2022-04-06 11:30:00,53.01,53.17,52.8,53.03,179920.0,49.9226,50.0732,49.7248,49.9414,179920.0
2022-04-06 12:00:00,53.05,53.56,53.02,53.52,115226.0,49.9602,50.4405,49.932,50.4029,115226.0
2022-04-06 12:30:00,53.53,53.61,53.33,53.53,116692.0,50.4123,50.4876,50.2239,50.4123,116692.0
2022-04-06 13:00:00,53.55,53.64,53.34,53.52,106458.0,50.4311,50.5159,50.2333,50.4029,106458.0
2022-04-06 13:30:00,53.5,53.79,53.46,53.58,58236.0,50.384,50.6571,50.3463,50.4594,58236.0
2022-04-06 14:00:00,53.58,53.96,53.31,53.55,164505.0,50.4594,50.8172,50.2051,50.4311,164505.0
2022-04-06 14:30:00,53.58,54.15,53.54,54.15,63159.0,50.4594,50.9962,50.4217,50.9962,63159.0
2022-04-06 15:00:00,54.15,54.29,53.98,54.04,100943.0,50.9962,51.128,50.8361,50.8926,100943.0
2022-04-06 15:30:00,53.99,54.21,53.9,54.03,369990.0,50.8455,51.0527,50.7607,50.8831,369990.0
2022-04-07 09:30:00,53.65,54.26,53.33,54.08,136236.0,50.5253,51.0998,50.2239,50.9302,136236.0
2022-04-07 10:00:00,54.11,54.26,53.99,54.18,176668.0,50.9585,51.0998,50.8455,51.0244,176668.0
2022-04-07 10:30:00,54.16,54.42,53.97,54.1,156776.0,51.0056,51.2504,50.8266,50.9491,156776.0
2022-04-07 11:00:00,54.12,54.35,54.08,54.13,86138.0,50.9679,51.1845,50.9302,50.9773,86138.0
2022-04-07 11:30:00,54.16,54.19,53.66,53.84,115122.0,51.0056,51.0338,50.5347,50.7042,115122.0
2022-04-07 12:00:00,53.81,53.81,53.46,53.66,142494.0,50.676,50.676,50.3463,50.5347,142494.0
2022-04-07 12:30:00,53.63,53.68,53.23,53.62,148074.0,50.5064,50.5535,50.1297,50.497,148074.0
2022-04-07 13:00:00,53.6,53.92,53.57,53.83,60178.0,50.4782,50.7796,50.4499,50.6948,60178.0
2022-04-07 13:30:00,53.8,54.05,53.75,54.02,88909.0,50.6665,50.902,50.6195,50.8737,88909.0
2022-04-07 14:00:00,53.99,54.08,53.52,53.68,66443.0,50.8455,50.9302,50.4029,50.5535,66443.0
2022-04-07 14:30:00,53.65,54.14,53.65,54.11,69993.0,50.5253,50.9867,50.5253,50.9585,69993.0
2022-04-07 15:00:00,54.08,54.53,54.01,54.23,130398.0,50.9302,51.354,50.8643,51.0715,130398.0
2022-04-07 15:30:00,54.21,54.28,53.76,53.88,260768.0,51.0527,51.1186,50.6289,50.7419,260768.0
2022-04-08 09:30:00,54.16,55.37,54.16,54.68,149918.0,51.0056,52.1451,51.0056,51.4953,149918.0
2022-04-08 10:00:00,54.7,55.12,54.43,55.09,93175.0,51.5141,51.9097,51.2599,51.8814,93175.0
2022-04-08 10:30:00,55.1,55.81,55.1,55.81,100986.0,51.8908,52.5595,51.8908,52.5595,100986.0
2022-04-08 11:00:00,55.82,55.87,55.37,55.46,74526.0,52.5689,52.616,52.1451,52.2299,74526.0
2022-04-08 11:30:00,55.48,55.59,55.33,55.43,57206.0,52.2487,52.3523,52.1074,52.2016,57206.0
2022-04-08 12:00:00,55.41,55.47,55.23,55.41,44502.0,52.1828,52.2393,52.0133,52.1828,44502.0
2022-04-08 12:30:00,55.41,55.72,55.19,55.72,43485.0,52.1828,52.4747,51.9756,52.4747,43485.0
2022-04-08 13:00:00,55.68,55.71,55.37,55.52,38791.0,52.437,52.4653,52.1451,52.2864,38791.0
2022-04-08 13:30:00,55.54,55.57,55.39,55.48,67232.0,52.3052,52.3335,52.1639,52.2487,67232.0
2022-04-08 14:00:00,55.47,55.61,55.38,55.5,69854.0,52.2393,52.3711,52.1545,52.2675,69854.0
2022-04-08 14:30:00,55.51,55.8,55.48,55.67,59274.0,52.2769,52.5501,52.2487,52.4276,59274.0
2022-04-08 15:00:00,55.64,55.71,55.49,55.56,52570.0,52.3994,52.4653,52.2581,52.324,52570.0
2022-04-08 15:30:00,55.56,55.6,55.02,55.3,293027.0,52.324,52.3617,51.8155,52.0792,293027.0
2022-04-11 09:30:00,54.81,56.11,54.81,55.74,120968.0,51.6177,52.842,51.6177,52.4936,120968.0
2022-04-11 10:00:00,55.74,56.35,55.19,55.83,90954.0,52.4936,53.068,51.9756,52.5783,90954.0
2022-04-11 10:30:00,55.75,55.82,55.3,55.41,129033.0,52.503,52.5689,52.0792,52.1828,129033.0
2022-04-11 11:00:00,55.38,55.41,55.13,55.24,51093.0,52.1545,52.1828,51.9191,52.0227,51093.0
2022-04-11 11:30:00,55.25,55.42,55.22,55.29,35240.0,52.0321,52.1922,52.0038,52.0698,35240.0
2022-04-11 12:00:00,55.33,55.38,55.19,55.23,44620.0,52.1074,52.1545,51.9756,52.0133,44620.0
2022-04-11 12:30:00,55.22,55.4,54.57,54.63,73778.0,52.0038,52.1734,51.3917,51.4482,73778.0
2022-04-11 13:00:00,54.65,54.94,54.63,54.74,57600.0,51.467,51.7401,51.4482,51.5518,57600.0
2022-04-11 13:30:00,54.76,54.99,54.65,54.97,99882.0,51.5706,51.7872,51.467,51.7684,99882.0
2022-04-11 14:00:00,54.98,55.0,54.68,54.9,103048.0,51.7778,51.7967,51.4953,51.7025,103048.0
2022-04-11 14:30:00,54.87,55.08,54.83,55.06,55164.0,51.6742,51.872,51.6366,51.8532,55164.0
2022-04-11 15:00:00,55.06,55.14,54.94,54.99,57113.0,51.8532,51.9285,51.7401,51.7872,57113.0
2022-04-11 15:30:00,55.0,55.04,54.78,54.84,293372.0,51.7967,51.8343,51.5895,51.646,293372.0
2022-04-12 09:30:00,55.24,56.98,55.24,56.95,139304.0,52.0227,53.6613,52.0227,53.6331,139304.0
2022-04-12 10:00:00,56.91,57.21,56.56,56.73,114679.0,53.5954,53.8779,53.2658,53.4259,114679.0
2022-04-12 10:30:00,56.7,57.15,56.7,57.07,64881.0,53.3976,53.8214,53.3976,53.7461,64881.0
2022-04-12 11:00:00,57.09,57.23,56.77,57.21,78696.0,53.7649,53.8968,53.4636,53.8779,78696.0
2022-04-12 11:30:00,57.21,57.25,56.99,57.02,68901.0,53.8779,53.9156,53.6707,53.699,68901.0
2022-04-12 12:00:00,57.03,57.03,56.5,56.62,59612.0,53.7084,53.7084,53.2093,53.3223,59612.0
2022-04-12 12:30:00,56.59,56.71,56.44,56.52,58040.0,53.294,53.4071,53.1528,53.2281,58040.0
2022-04-12 13:00:00,56.53,56.69,56.33,56.48,44723.0,53.2375,53.3882,53.0492,53.1905,44723.0
2022-04-12 13:30:00,56.5,56.54,56.12,56.14,65714.0,53.2093,53.247,52.8514,52.8703,65714.0
2022-04-12 14:00:00,56.14,56.39,56.03,56.26,48014.0,52.8703,53.1057,52.7667,52.9833,48014.0
2022-04-12 14:30:00,56.25,56.37,56.01,56.35,64314.0,52.9738,53.0869,52.7478,53.068,64314.0
2022-04-12 15:00:00,56.34,56.44,55.88,55.92,74208.0,53.0586,53.1528,52.6254,52.6631,74208.0
2022-04-12 15:30:00,55.9,56.42,55.88,56.27,242758.0,52.6442,53.1339,52.6254,52.9927,242758.0
2022-04-13 09:30:00,56.68,57.85,56.48,57.16,94788.0,53.3788,54.4807,53.1905,53.8308,94788.0
2022-04-13 10:00:00,57.18,57.28,56.76,56.94,70396.0,53.8497,53.9439,53.4541,53.6237,70396.0
2022-04-13 10:30:00,56.94,57.5,56.79,57.39,53918.0,53.6237,54.151,53.4824,54.0475,53918.0
2022-04-13 11:00:00,57.37,57.74,57.3,57.64,62414.0,54.0286,54.3771,53.9627,54.2829,62414.0
2022-04-13 11:30:00,57.63,57.69,57.47,57.52,37289.0,54.2735,54.33,54.1228,54.1699,37289.0
2022-04-13 12:00:00,57.51,57.67,57.46,57.62,63829.0,54.1605,54.3111,54.1134,54.2641,63829.0
2022-04-13 12:30:00,57.62,57.9,57.59,57.79,61767.0,54.2641,54.5277,54.2358,54.4242,61767.0
2022-04-13 13:00:00,57.78,57.84,57.53,57.56,34819.0,54.4147,54.4712,54.1793,54.2076,34819.0
2022-04-13 13:30:00,57.56,57.71,57.23,57.3,129770.0,54.2076,54.3488,53.8968,53.9627,129770.0
2022-04-13 14:00:00,57.27,57.3,57.01,57.14,55124.0,53.9344,53.9627,53.6896,53.812,55124.0
2022-04-13 14:30:00,57.14,57.29,57.1,57.13,41766.0,53.812,53.9533,53.7743,53.8026,41766.0
2022-04-13 15:00:00,57.13,57.36,57.05,57.21,85200.0,53.8026,54.0192,53.7273,53.8779,85200.0
2022-04-13 15:30:00,57.22,57.55,57.21,57.43,239157.0,53.8874,54.1981,53.8779,54.0851,239157.0
2022-04-14 09:30:00,58.0,59.29,57.81,58.48,183731.0,54.6219,55.8368,54.443,55.074,183731.0
2022-04-14 10:00:00,58.49,58.79,58.2,58.64,84480.0,55.0834,55.3659,54.8103,55.2246,84480.0
2022-04-14 10:30:00,58.65,58.75,58.12,58.23,76471.0,55.2341,55.3282,54.7349,54.8385,76471.0
2022-04-14 11:00:00,58.21,58.77,58.16,58.68,68444.0,54.8197,55.3471,54.7726,55.2623,68444.0
2022-04-14 11:30:00,58.7,58.73,58.4,58.62,62040.0,55.2812,55.3094,54.9986,55.2058,62040.0
2022-04-14 12:00:00,58.59,58.64,58.34,58.56,67178.0,55.1776,55.2246,54.9421,55.1493,67178.0
2022-04-14 12:30:00,58.54,58.61,58.03,58.18,98450.0,55.1305,55.1964,54.6502,54.7914,98450.0
2022-04-14 13:00:00,58.15,58.42,58.02,58.41,52517.0,54.7632,55.0175,54.6408,55.008,52517.0
2022-04-14 13:30:00,58.43,58.53,58.39,58.53,38561.0,55.0269,55.1211,54.9892,55.1211,38561.0
2022-04-14 14:00:00,58.52,58.63,58.44,58.52,44063.0,55.1116,55.2152,55.0363,55.1116,44063.0
2022-04-14 14:30:00,58.52,58.61,58.33,58.46,118263.0,55.1116,55.1964,54.9327,55.0551,118263.0
2022-04-14 15:00:00,58.49,58.61,58.26,58.33,79960.0,55.0834,55.1964,54.8668,54.9327,79960.0
2022-04-14 15:30:00,58.31,58.4,58.14,58.21,231006.0,54.9139,54.9986,54.7538,54.8197,231006.0
2022-04-18 09:30:00,58.0,58.97,57.71,58.62,78807.0,54.6219,55.5354,54.3488,55.2058,78807.0
2022-04-18 10:00:00,58.6,58.67,57.96,58.22,48188.0,55.187,55.2529,54.5843,54.8291,48188.0
2022-04-18 10:30:00,58.28,58.41,57.95,58.32,53617.0,54.8856,55.008,54.5748,54.9233,53617.0
2022-04-18 11:00:00,58.31,58.64,58.16,58.24,61287.0,54.9139,55.2246,54.7726,54.8479,61287.0
2022-04-18 11:30:00,58.21,58.29,57.85,58.04,44423.0,54.8197,54.895,54.4807,54.6596,44423.0
2022-04-18 12:00:00,58.06,58.1,57.87,58.01,54295.0,54.6784,54.7161,54.4995,54.6313,54295.0
2022-04-18 12:30:00,58.05,58.58,57.98,58.51,65550.0,54.669,55.1681,54.6031,55.1022,65550.0
2022-04-18 13:00:00,58.52,58.71,58.47,58.52,30310.0,55.1116,55.2906,55.0646,55.1116,30310.0
2022-04-18 13:30:00,58.54,59.02,58.54,58.93,36472.0,55.1305,55.5825,55.1305,55.4978,36472.0
2022-04-18 14:00:00,58.94,58.97,58.74,58.77,50428.0,55.5072,55.5354,55.3188,55.3471,50428.0
2022-04-18 14:30:00,58.78,58.94,58.68,58.75,65441.0,55.3565,55.5072,55.2623,55.3282,65441.0
2022-04-18 15:00:00,58.77,58.93,58.69,58.73,83450.0,55.3471,55.4978,55.2717,55.3094,83450.0
2022-04-18 15:30:00,58.72,58.91,58.54,58.87,155875.0,55.3,55.4789,55.1305,55.4413,155875.0
2022-04-19 09:30:00,58.68,59.26,58.28,59.05,73369.0,55.2623,55.8085,54.8856,55.6108,73369.0
2022-04-19 10:00:00,59.04,59.39,58.88,59.25,60663.0,55.6014,55.931,55.4507,55.7991,60663.0
2022-04-19 10:30:00,59.21,59.5,59.16,59.31,68258.0,55.7615,56.0346,55.7144,55.8556,68258.0
2022-04-19 11:00:00,59.32,59.41,59.05,59.34,54277.0,55.865,55.9498,55.6108,55.8839,54277.0
2022-04-19 11:30:00,59.29,59.78,59.21,59.62,93604.0,55.8368,56.2983,55.7615,56.1476,93604.0
2022-04-19 12:00:00,59.62,59.66,59.4,59.55,64990.0,56.1476,56.1852,55.9404,56.0816,64990.0
2022-04-19 12:30:00,59.57,59.72,59.43,59.62,69192.0,56.1005,56.2417,55.9686,56.1476,69192.0
2022-04-19 13:00:00,59.61,59.67,59.44,59.46,38175.0,56.1382,56.1947,55.9781,55.9969,38175.0
2022-04-19 13:30:00,59.46,59.83,59.46,59.78,37660.0,55.9969,56.3453,55.9969,56.2983,37660.0
2022-04-19 14:00:00,59.82,60.02,59.75,59.87,84811.0,56.3359,56.5243,56.27,56.383,84811.0
2022-04-19 14:30:00,59.88,60.02,59.86,59.95,59516.0,56.3924,56.5243,56.3736,56.4584,59516.0
2022-04-19 15:00:00,59.95,60.01,59.84,59.97,64979.0,56.4584,56.5149,56.3548,56.4772,64979.0
2022-04-19 15:30:00,59.97,60.05,59.67,59.75,202434.0,56.4772,56.5525,56.1947,56.27,202434.0
2022-04-20 09:30:00,60.11,60.92,59.75,60.1,94159.0,56.609,57.3719,56.27,56.5996,94159.0
2022-04-20 10:00:00,60.13,60.15,59.66,59.81,212091.0,56.6279,56.6467,56.1852,56.3265,212091.0
2022-04-20 10:30:00,59.85,60.51,59.79,60.25,53376.0,56.3642,56.9857,56.3077,56.7409,53376.0
2022-04-20 11:00:00,60.25,60.25,59.55,59.96,53690.0,56.7409,56.7409,56.0816,56.4678,53690.0
2022-04-20 11:30:00,59.94,60.19,59.73,59.8,42207.0,56.4489,56.6844,56.2512,56.3171,42207.0
2022-04-20 12:00:00,59.78,59.95,59.47,59.47,93421.0,56.2983,56.4584,56.0063,56.0063,93421.0
2022-04-20 12:30:00,59.46,59.8,59.41,59.78,27060.0,55.9969,56.3171,55.9498,56.2983,27060.0
2022-04-20 13:00:00,59.77,59.92,59.48,59.55,56911.0,56.2888,56.4301,56.0157,56.0816,56911.0
2022-04-20 13:30:00,59.53,59.77,59.49,59.62,42036.0,56.0628,56.2888,56.0251,56.1476,42036.0
2022-04-20 14:00:00,59.62,59.79,59.34,59.43,83764.0,56.1476,56.3077,55.8839,55.9686,83764.0
2022-04-20 14:30:00,59.42,59.5,59.22,59.28,54077.0,55.9592,56.0346,55.7709,55.8274,54077.0
2022-04-20 15:00:00,59.3,59.61,59.25,59.55,45130.0,55.8462,56.1382,55.7991,56.0816,45130.0
2022-04-20 15:30:00,59.54,59.66,59.26,59.3,168361.0,56.0722,56.1852,55.8085,55.8462,168361.0
2022-04-21 09:30:00,60.39,60.41,58.51,59.27,286741.0,56.8727,56.8916,55.1022,55.818,286741.0
2022-04-21 10:00:00,59.35,59.89,59.14,59.4,143380.0,55.8933,56.4018,55.6955,55.9404,143380.0
2022-04-21 10:30:00,59.36,59.52,58.76,58.8,162586.0,55.9027,56.0534,55.3377,55.3753,162586.0
2022-04-21 11:00:00,58.8,58.97,58.16,58.22,146845.0,55.3753,55.5354,54.7726,54.8291,146845.0
2022-04-21 11:30:00,58.24,58.5,58.1,58.17,110829.0,54.8479,55.0928,54.7161,54.782,110829.0
2022-04-21 12:00:00,58.18,58.4,57.92,58.01,75471.0,54.7914,54.9986,54.5466,54.6313,75471.0
2022-04-21 12:30:00,58.01,58.23,57.57,57.61,84801.0,54.6313,54.8385,54.217,54.2546,84801.0
2022-04-21 13:00:00,57.59,57.86,57.43,57.84,103909.0,54.2358,54.4901,54.0851,54.4712,103909.0
2022-04-21 13:30:00,57.86,58.04,57.51,57.56,124498.0,54.4901,54.6596,54.1605,54.2076,124498.0
2022-04-21 14:00:00,57.55,57.62,57.21,57.34,134758.0,54.1981,54.2641,53.8779,54.0004,134758.0
2022-04-21 14:30:00,57.32,57.56,56.72,56.77,106257.0,53.9815,54.2076,53.4165,53.4636,106257.0
2022-04-21 15:00:00,56.79,57.35,56.67,57.33,112612.0,53.4824,54.0098,53.3694,53.9909,112612.0
2022-04-21 15:30:00,57.32,57.33,56.83,56.97,258583.0,53.9815,53.9909,53.5201,53.6519,258583.0
2022-04-22 09:30:00,56.8,56.97,56.05,56.56,104458.0,53.4918,53.6519,52.7855,53.2658,104458.0
2022-04-22 10:00:00,56.62,56.84,56.41,56.7,48855.0,53.3223,53.5295,53.1245,53.3976,48855.0
2022-04-22 10:30:00,56.67,56.73,56.31,56.32,43304.0,53.3694,53.4259,53.0304,53.0398,43304.0
2022-04-22 11:00:00,56.31,56.53,56.16,56.3,56794.0,53.0304,53.2375,52.8891,53.0209,56794.0
2022-04-22 11:30:00,56.29,56.38,55.39,55.41,206645.0,53.0115,53.0963,52.1639,52.1828,206645.0
2022-04-22 12:00:00,55.41,55.95,55.3,55.78,55940.0,52.1828,52.6913,52.0792,52.5312,55940.0
2022-04-22 12:30:00,55.75,55.86,55.44,55.44,27264.0,52.503,52.6066,52.211,52.211,27264.0
2022-04-22 13:00:00,55.45,55.53,55.12,55.26,42187.0,52.2204,52.2958,51.9097,52.0415,42187.0
2022-04-22 13:30:00,55.24,55.28,54.9,54.98,104771.0,52.0227,52.0603,51.7025,51.7778,104771.0
2022-04-22 14:00:00,54.95,55.21,54.83,54.9,74823.0,51.7496,51.9944,51.6366,51.7025,74823.0
2022-04-22 14:30:00,54.9,54.93,54.58,54.75,66921.0,51.7025,51.7307,51.4011,51.5612,66921.0
2022-04-22 15:00:00,54.76,55.11,54.62,55.02,109181.0,51.5706,51.9002,51.4388,51.8155,109181.0
2022-04-22 15:30:00,55.02,55.3,54.77,54.84,288515.0,51.8155,52.0792,51.58,51.646,288515.0
2022-04-25 09:30:00,53.5,53.93,52.13,52.13,264243.0,50.384,50.789,49.0938,49.0938,264243.0
2022-04-25 10:00:00,52.07,52.67,51.96,52.48,109063.0,49.0373,49.6024,48.9337,49.4234,109063.0
2022-04-25 10:30:00,52.46,52.58,51.88,51.88,48608.0,49.4046,49.5176,48.8584,48.8584,48608.0
2022-04-25 11:00:00,51.91,52.06,51.64,51.64,87418.0,48.8866,49.0279,48.6323,48.6323,87418.0
2022-04-25 11:30:00,51.68,51.71,50.76,51.12,163102.0,48.67,48.6983,47.8036,48.1426,163102.0
2022-04-25 12:00:00,51.14,52.1,51.06,51.96,104418.0,48.1615,49.0656,48.0861,48.9337,104418.0
2022-04-25 12:30:00,51.96,52.21,51.79,52.03,69147.0,48.9337,49.1691,48.7736,48.9996,69147.0
2022-04-25 13:00:00,52.05,52.5,51.84,52.36,73236.0,49.0185,49.4423,48.8207,49.3104,73236.0
2022-04-25 13:30:00,52.39,52.53,52.18,52.2,82488.0,49.3387,49.4705,49.1409,49.1597,82488.0
2022-04-25 14:00:00,52.21,52.88,52.15,52.85,116912.0,49.1691,49.8001,49.1126,49.7719,116912.0
2022-04-25 14:30:00,52.92,53.42,52.82,53.22,137137.0,49.8378,50.3087,49.7436,50.1203,137137.0
2022-04-25 15:00:00,53.22,53.5,52.94,53.5,60455.0,50.1203,50.384,49.8566,50.384,60455.0
2022-04-25 15:30:00,53.49,53.77,53.28,53.34,208172.0,50.3746,50.6383,50.1768,50.2333,208172.0
2022-04-26 09:30:00,52.99,53.44,52.62,52.95,91495.0,49.9037,50.3275,49.5553,49.8661,91495.0
2022-04-26 10:00:00,52.87,53.25,52.18,52.37,79536.0,49.7907,50.1486,49.1409,49.3198,79536.0
2022-04-26 10:30:00,52.35,52.39,51.8,51.87,139799.0,49.301,49.3387,48.783,48.849,139799.0
2022-04-26 11:00:00,51.86,52.6,51.77,52.44,121129.0,48.8395,49.5364,48.7548,49.3858,121129.0
2022-04-26 11:30:00,52.43,52.66,52.07,52.12,80549.0,49.3763,49.5929,49.0373,49.0844,80549.0
2022-04-26 12:00:00,52.08,52.73,52.05,52.69,40652.0,49.0467,49.6589,49.0185,49.6212,40652.0
2022-04-26 12:30:00,52.69,52.9,52.44,52.87,43603.0,49.6212,49.819,49.3858,49.7907,43603.0
2022-04-26 13:00:00,52.95,52.95,52.19,52.27,104980.0,49.8661,49.8661,49.1503,49.2257,104980.0
2022-04-26 13:30:00,52.27,52.58,52.14,52.39,77542.0,49.2257,49.5176,49.1032,49.3387,77542.0
2022-04-26 14:00:00,52.38,52.56,52.18,52.44,60873.0,49.3292,49.4988,49.1409,49.3858,60873.0
2022-04-26 14:30:00,52.41,52.51,52.06,52.51,64881.0,49.3575,49.4517,49.0279,49.4517,64881.0
2022-04-26 15:00:00,52.5,52.51,52.12,52.18,47299.0,49.4423,49.4517,49.0844,49.1409,47299.0
2022-04-26 15:30:00,52.17,52.35,51.98,51.99,189965.0,49.1315,49.301,48.9525,48.962,189965.0
2022-04-27 09:30:00,51.75,52.9,51.65,52.87,73605.0,48.7359,49.819,48.6418,49.7907,73605.0
2022-04-27 10:00:00,52.9,53.15,52.18,52.26,83077.0,49.819,50.0544,49.1409,49.2162,83077.0
2022-04-27 10:30:00,52.22,52.72,51.99,52.52,58656.0,49.1786,49.6494,48.962,49.4611,58656.0
2022-04-27 11:00:00,52.54,52.9,52.52,52.81,75751.0,49.4799,49.819,49.4611,49.7342,75751.0
2022-04-27 11:30:00,52.81,52.88,52.46,52.58,64161.0,49.7342,49.8001,49.4046,49.5176,64161.0
2022-04-27 12:00:00,52.55,52.71,52.35,52.59,53088.0,49.4893,49.64,49.301,49.527,53088.0
2022-04-27 12:30:00,52.61,52.7,52.45,52.55,50146.0,49.5459,49.6306,49.3952,49.4893,50146.0
2022-04-27 13:00:00,52.55,52.72,52.19,52.44,60331.0,49.4893,49.6494,49.1503,49.3858,60331.0
2022-04-27 13:30:00,52.46,52.66,52.33,52.59,57891.0,49.4046,49.5929,49.2822,49.527,57891.0
2022-04-27 14:00:00,52.58,52.68,52.46,52.52,65617.0,49.5176,49.6118,49.4046,49.4611,65617.0
2022-04-27 14:30:00,52.52,52.6,51.92,52.03,56582.0,49.4611,49.5364,48.896,48.9996,56582.0
2022-04-27 15:00:00,51.99,52.36,51.89,52.29,81250.0,48.962,49.3104,48.8678,49.2445,81250.0
2022-04-27 15:30:00,52.31,52.53,52.1,52.22,233746.0,49.2633,49.4705,49.0656,49.1786,233746.0
2022-04-28 09:30:00,52.65,52.83,51.44,51.72,77664.0,49.5835,49.753,48.444,48.7077,77664.0
2022-04-28 10:00:00,51.63,51.65,50.56,50.61,107079.0,48.6229,48.6418,47.6153,47.6623,107079.0
2022-04-28 10:30:00,50.65,50.67,50.27,50.51,112798.0,47.7,47.7188,47.3421,47.5682,112798.0
2022-04-28 11:00:00,50.49,50.79,50.45,50.52,90432.0,47.5493,47.8319,47.5117,47.5776,90432.0
2022-04-28 11:30:00,50.47,50.59,50.27,50.51,103758.0,47.5305,47.6435,47.3421,47.5682,103758.0
2022-04-28 12:00:00,50.52,50.94,50.28,50.94,111025.0,47.5776,47.9731,47.3516,47.9731,111025.0
2022-04-28 12:30:00,50.96,52.05,50.96,51.92,95895.0,47.992,49.0185,47.992,48.896,95895.0
2022-04-28 13:00:00,51.96,52.3,51.82,52.19,75259.0,48.9337,49.2539,48.8019,49.1503,75259.0
2022-04-28 13:30:00,52.18,52.58,52.1,52.31,90499.0,49.1409,49.5176,49.0656,49.2633,90499.0
2022-04-28 14:00:00,52.31,52.74,52.31,52.65,120888.0,49.2633,49.6683,49.2633,49.5835,120888.0
2022-04-28 14:30:00,52.65,53.39,52.63,53.36,135690.0,49.5835,50.2804,49.5647,50.2522,135690.0
2022-04-28 15:00:00,53.35,53.6,53.33,53.54,137518.0,50.2428,50.4782,50.2239,50.4217,137518.0
2022-04-28 15:30:00,53.53,53.53,53.15,53.36,320081.0,50.4123,50.4123,50.0544,50.2522,320081.0
2022-04-29 09:30:00,57.38,61.0,56.66,60.48,699779.0,54.038,57.4472,53.36,56.9575,699779.0
2022-04-29 10:00:00,60.44,61.5,59.01,59.14,223853.0,56.9198,57.9181,55.5731,55.6955,223853.0
2022-04-29 10:30:00,59.19,59.32,57.73,58.38,164001.0,55.7426,55.865,54.3677,54.9798,164001.0
2022-04-29 11:00:00,58.36,58.64,57.93,58.12,138955.0,54.961,55.2246,54.556,54.7349,138955.0
2022-04-29 11:30:00,58.09,58.84,58.05,58.6,122864.0,54.7067,55.413,54.669,55.187,122864.0
2022-04-29 12:00:00,58.61,58.62,57.81,57.87,91711.0,55.1964,55.2058,54.443,54.4995,91711.0
2022-04-29 12:30:00,57.84,57.98,57.28,57.54,82770.0,54.4712,54.6031,53.9439,54.1887,82770.0
2022-04-29 13:00:00,57.53,58.21,57.43,58.09,70738.0,54.1793,54.8197,54.0851,54.7067,70738.0
2022-04-29 13:30:00,58.09,58.35,57.82,57.89,118598.0,54.7067,54.9515,54.4524,54.5183,118598.0
2022-04-29 14:00:00,57.88,58.7,57.86,58.05,160177.0,54.5089,55.2812,54.4901,54.669,160177.0
2022-04-29 14:30:00,58.03,58.06,57.17,57.35,99825.0,54.6502,54.6784,53.8403,54.0098,99825.0
2022-04-29 15:00:00,57.32,57.4,57.05,57.2,86603.0,53.9815,54.0569,53.7273,53.8685,86603.0
2022-04-29 15:30:00,57.18,57.51,57.02,57.44,321365.0,53.8497,54.1605,53.699,54.0945,321365.0
2022-05-02 09:30:00,59.39,60.7,58.54,60.25,237498.0,55.931,57.1647,55.1305,56.7409,237498.0
2022-05-02 10:00:00,60.24,60.36,59.08,59.49,125490.0,56.7315,56.8445,55.639,56.0251,125490.0
2022-05-02 10:30:00,59.52,60.05,58.99,59.0,110029.0,56.0534,56.5525,55.5543,55.5637,110029.0
2022-05-02 11:00:00,58.98,58.98,58.48,58.48,76077.0,55.5448,55.5448,55.074,55.074,76077.0
2022-05-02 11:30:00,58.51,59.4,58.4,59.33,89635.0,55.1022,55.9404,54.9986,55.8745,89635.0
2022-05-02 12:00:00,59.3,59.69,58.95,59.34,56362.0,55.8462,56.2135,55.5166,55.8839,56362.0
2022-05-02 12:30:00,59.37,59.45,58.41,58.45,60348.0,55.9121,55.9875,55.008,55.0457,60348.0
2022-05-02 13:00:00,58.47,58.48,57.92,57.93,58908.0,55.0646,55.074,54.5466,54.556,58908.0
2022-05-02 13:30:00,57.88,58.05,57.41,57.45,77814.0,54.5089,54.669,54.0663,54.104,77814.0
2022-05-02 14:00:00,57.44,57.89,57.21,57.59,83903.0,54.0945,54.5183,53.8779,54.2358,83903.0
2022-05-02 14:30:00,57.57,57.75,57.26,57.58,69212.0,54.217,54.3865,53.925,54.2264,69212.0
2022-05-02 15:00:00,57.61,58.61,57.61,58.45,102467.0,54.2546,55.1964,54.2546,55.0457,102467.0
2022-05-02 15:30:00,58.45,59.02,58.43,58.86,395244.0,55.0457,55.5825,55.0269,55.4318,395244.0
2022-05-03 09:30:00,58.96,60.56,58.96,60.46,171350.0,55.526,57.0328,55.526,56.9386,171350.0
2022-05-03 10:00:00,60.48,60.88,60.15,60.5,152389.0,56.9575,57.3342,56.6467,56.9763,152389.0
2022-05-03 10:30:00,60.53,60.78,60.12,60.7,110251.0,57.0046,57.24,56.6185,57.1647,110251.0
2022-05-03 11:00:00,60.71,61.56,60.62,61.45,152370.0,57.1741,57.9746,57.0893,57.871,152370.0
2022-05-03 11:30:00,61.45,62.0,61.41,61.89,182131.0,57.871,58.389,57.8333,58.2854,182131.0
2022-05-03 12:00:00,61.89,62.33,61.51,61.92,563600.0,58.2854,58.6997,57.9275,58.3136,563600.0
2022-05-03 12:30:00,61.92,62.33,61.82,62.19,119047.0,58.3136,58.6997,58.2194,58.5679,119047.0
2022-05-03 13:00:00,62.18,62.59,62.17,62.42,118914.0,58.5585,58.9446,58.5491,58.7845,118914.0
2022-05-03 13:30:00,62.41,62.48,61.94,62.26,142703.0,58.7751,58.841,58.3324,58.6338,142703.0
2022-05-03 14:00:00,62.24,62.28,61.18,61.39,136531.0,58.615,58.6526,57.6167,57.8145,136531.0
2022-05-03 14:30:00,61.4,61.67,60.97,61.63,139071.0,57.8239,58.0782,57.4189,58.0405,139071.0
2022-05-03 15:00:00,61.63,62.07,61.54,62.03,143095.0,58.0405,58.4549,57.9557,58.4172,143095.0
2022-05-03 15:30:00,62.01,62.28,61.84,61.98,380908.0,58.3984,58.6526,58.2383,58.3701,380908.0
2022-05-04 09:30:00,62.08,63.45,61.9,63.28,173748.0,58.4643,59.7545,58.2948,59.5944,173748.0
2022-05-04 10:00:00,63.28,63.28,62.28,62.82,73546.0,59.5944,59.5944,58.6526,59.1612,73546.0
2022-05-04 10:30:00,62.81,62.93,62.34,62.93,70739.0,59.1518,59.2648,58.7092,59.2648,70739.0
2022-05-04 11:00:00,62.95,63.05,62.35,62.41,58881.0,59.2836,59.3778,58.7186,58.7751,58881.0
2022-05-04 11:30:00,62.4,62.52,62.12,62.44,42547.0,58.7657,58.8787,58.502,58.8033,42547.0
2022-05-04 12:00:00,62.45,63.02,62.28,63.01,44879.0,58.8127,59.3495,58.6526,59.3401,44879.0
2022-05-04 12:30:00,63.0,63.18,62.76,62.83,53210.0,59.3307,59.5002,59.1047,59.1706,53210.0
2022-05-04 13:00:00,62.83,63.03,62.22,62.22,60125.0,59.1706,59.359,58.5961,58.5961,60125.0
2022-05-04 13:30:00,62.23,62.59,62.07,62.47,66367.0,58.6056,58.9446,58.4549,58.8316,66367.0
2022-05-04 14:00:00,62.54,63.04,61.9,63.02,113872.0,58.8975,59.3684,58.2948,59.3495,113872.0
2022-05-04 14:30:00,63.04,63.7,61.89,63.5,172579.0,59.3684,59.9899,58.2854,59.8016,172579.0
2022-05-04 15:00:00,63.53,64.0,63.29,63.98,126359.0,59.8298,60.2725,59.6038,60.2536,126359.0
2022-05-04 15:30:00,64.0,64.74,63.92,64.56,298092.0,60.2725,60.9694,60.1971,60.7999,298092.0
2022-05-05 09:30:00,64.27,65.3,64.18,64.95,173727.0,60.5267,61.4968,60.442,61.1671,173727.0
2022-05-05 10:00:00,64.91,64.97,64.29,64.51,106428.0,61.1295,61.186,60.5456,60.7528,106428.0
2022-05-05 10:30:00,64.52,64.55,63.47,63.91,143257.0,60.7622,60.7904,59.7733,60.1877,143257.0
2022-05-05 11:00:00,63.89,64.0,63.28,63.45,120060.0,60.1689,60.2725,59.5944,59.7545,120060.0
2022-05-05 11:30:00,63.44,63.88,62.98,63.04,139839.0,59.7451,60.1595,59.3119,59.3684,139839.0
2022-05-05 12:00:00,63.03,63.73,62.71,63.6,53221.0,59.359,60.0182,59.0576,59.8958,53221.0
2022-05-05 12:30:00,63.54,64.01,63.38,63.98,51767.0,59.8393,60.2819,59.6886,60.2536,51767.0
2022-05-05 13:00:00,64.02,64.46,64.02,64.27,57813.0,60.2913,60.7057,60.2913,60.5267,57813.0
2022-05-05 13:30:00,64.28,64.45,63.88,63.95,100382.0,60.5362,60.6963,60.1595,60.2254,100382.0
2022-05-05 14:00:00,63.95,64.48,63.8,63.89,65810.0,60.2254,60.7245,60.0841,60.1689,65810.0
2022-05-05 14:30:00,63.9,64.24,63.65,64.03,66639.0,60.1783,60.4985,59.9429,60.3007,66639.0
2022-05-05 15:00:00,64.08,64.08,63.42,63.45,79667.0,60.3478,60.3478,59.7262,59.7545,79667.0
2022-05-05 15:30:00,63.44,64.25,63.3,64.19,403171.0,59.7451,60.5079,59.6132,60.4514,403171.0
2022-05-06 09:30:00,63.39,64.2,62.4,62.57,170746.0,59.698,60.4608,58.7657,58.9258,170746.0
2022-05-06 10:00:00,62.52,63.04,62.39,62.58,84189.0,58.8787,59.3684,58.7562,58.9352,84189.0
2022-05-06 10:30:00,62.55,63.44,62.13,63.3,468028.0,58.9069,59.7451,58.5114,59.6132,468028.0
2022-05-06 11:00:00,63.25,64.02,63.14,63.99,58245.0,59.5662,60.2913,59.4626,60.2631,58245.0
2022-05-06 11:30:00,64.01,64.03,63.52,63.58,74842.0,60.2819,60.3007,59.8204,59.8769,74842.0
2022-05-06 12:00:00,63.54,64.31,63.44,64.12,54561.0,59.8393,60.5644,59.7451,60.3855,54561.0
2022-05-06 12:30:00,64.12,64.36,63.87,64.27,95328.0,60.3855,60.6115,60.15,60.5267,95328.0
2022-05-06 13:00:00,64.29,64.37,63.73,63.99,56635.0,60.5456,60.6209,60.0182,60.2631,56635.0
2022-05-06 13:30:00,64.0,64.13,63.58,63.67,43219.0,60.2725,60.3949,59.8769,59.9617,43219.0
2022-05-06 14:00:00,63.64,63.76,63.34,63.48,52196.0,59.9334,60.0464,59.6509,59.7828,52196.0
2022-05-06 14:30:00,63.45,63.76,63.25,63.38,55202.0,59.7545,60.0464,59.5662,59.6886,55202.0
2022-05-06 15:00:00,63.4,63.51,63.01,63.23,70748.0,59.7074,59.811,59.3401,59.5473,70748.0
2022-05-06 15:30:00,63.21,63.74,63.21,63.39,217755.0,59.5285,60.0276,59.5285,59.698,217755.0
2022-05-09 09:30:00,62.24,62.88,61.64,62.68,133292.0,58.8082,59.4129,58.2413,59.2239,133292.0
2022-05-09 10:00:00,62.61,62.7,61.78,61.85,85218.0,59.1578,59.2428,58.3736,58.4397,85218.0
2022-05-09 10:30:00,61.85,62.0,60.87,60.9,206259.0,58.4397,58.5814,57.5137,57.5421,206259.0
2022-05-09 11:00:00,60.86,61.09,60.36,60.38,163141.0,57.5043,57.7216,57.0319,57.0508,163141.0
2022-05-09 11:30:00,60.41,61.18,60.38,61.11,84717.0,57.0791,57.8066,57.0508,57.7405,84717.0
2022-05-09 12:00:00,61.1,61.76,60.93,61.54,61038.0,57.7311,58.3547,57.5704,58.1468,61038.0
2022-05-09 12:30:00,61.51,61.57,60.83,60.91,64684.0,58.1185,58.1751,57.4759,57.5515,64684.0
2022-05-09 13:00:00,60.92,61.08,60.6,61.03,62426.0,57.561,57.7122,57.2586,57.6649,62426.0
2022-05-09 13:30:00,61.02,61.21,60.67,61.04,48000.0,57.6555,57.835,57.3248,57.6744,48000.0
2022-05-09 14:00:00,61.03,61.25,60.87,61.01,68656.0,57.6649,57.8728,57.5137,57.646,68656.0
2022-05-09 14:30:00,61.01,61.38,60.76,61.24,103751.0,57.646,57.9956,57.4098,57.8633,103751.0
2022-05-09 15:00:00,61.27,61.44,60.75,60.84,116639.0,57.8917,58.0523,57.4004,57.4854,116639.0
2022-05-09 15:30:00,60.85,60.86,60.33,60.67,356076.0,57.4948,57.5043,57.0035,57.3248,356076.0
2022-05-10 09:30:00,60.94,61.66,60.59,61.23,174184.0,57.5799,58.2602,57.2492,57.8539,174184.0
2022-05-10 10:00:00,61.2,61.43,60.73,60.84,139818.0,57.8255,58.0429,57.3815,57.4854,139818.0
2022-05-10 10:30:00,60.81,60.86,59.98,60.06,75457.0,57.457,57.5043,56.6728,56.7484,75457.0
2022-05-10 11:00:00,60.07,60.13,59.1,59.39,111226.0,56.7579,56.8145,55.8413,56.1153,111226.0
2022-05-10 11:30:00,59.4,59.7,58.72,59.0,88482.0,56.1248,56.4083,55.4823,55.7468,88482.0
2022-05-10 12:00:00,59.03,59.34,58.56,58.62,121417.0,55.7752,56.0681,55.3311,55.3878,121417.0
2022-05-10 12:30:00,58.68,59.11,58.28,58.68,105063.0,55.4445,55.8508,55.0665,55.4445,105063.0
2022-05-10 13:00:00,58.72,59.24,58.55,59.22,57738.0,55.4823,55.9736,55.3217,55.9547,57738.0
2022-05-10 13:30:00,59.19,60.0,59.19,59.81,56437.0,55.9264,56.6917,55.9264,56.5122,56437.0
2022-05-10 14:00:00,59.81,59.82,59.02,59.33,66606.0,56.5122,56.5216,55.7657,56.0587,66606.0
2022-05-10 14:30:00,59.37,59.85,59.27,59.71,52873.0,56.0964,56.55,56.002,56.4177,52873.0
2022-05-10 15:00:00,59.74,59.96,59.34,59.48,73516.0,56.446,56.6539,56.0681,56.2004,73516.0
2022-05-10 15:30:00,59.5,59.6,59.1,59.52,216240.0,56.2193,56.3138,55.8413,56.2382,216240.0
2022-05-11 09:30:00,59.81,61.29,59.5,61.29,85872.0,56.5122,57.9106,56.2193,57.9106,85872.0
2022-05-11 10:00:00,61.44,61.72,60.92,61.57,73351.0,58.0523,58.3169,57.561,58.1751,73351.0
2022-05-11 10:30:00,61.47,61.92,61.15,61.73,72965.0,58.0807,58.5058,57.7783,58.3263,72965.0
2022-05-11 11:00:00,61.73,62.03,61.22,62.0,165028.0,58.3263,58.6098,57.8444,58.5814,165028.0
2022-05-11 11:30:00,61.97,62.4,61.79,61.98,60620.0,58.5531,58.9594,58.383,58.5625,60620.0
2022-05-11 12:00:00,61.98,62.02,61.31,61.31,135615.0,58.5625,58.6003,57.9295,57.9295,135615.0
2022-05-11 12:30:00,61.3,61.36,60.86,60.98,52753.0,57.92,57.9767,57.5043,57.6177,52753.0
2022-05-11 13:00:00,60.98,60.98,60.56,60.56,51244.0,57.6177,57.6177,57.2208,57.2208,51244.0
2022-05-11 13:30:00,60.54,60.81,60.26,60.35,67875.0,57.2019,57.457,56.9374,57.0224,67875.0
2022-05-11 14:00:00,60.43,60.92,60.42,60.74,54834.0,57.098,57.561,57.0886,57.3909,54834.0
2022-05-11 14:30:00,60.74,61.24,60.55,61.0,144194.0,57.3909,57.8633,57.2114,57.6366,144194.0
2022-05-11 15:00:00,60.97,61.1,60.43,60.59,160070.0,57.6082,57.7311,57.098,57.2492,160070.0
2022-05-11 15:30:00,60.6,60.68,59.31,59.43,341019.0,57.2586,57.3342,56.0398,56.1531,341019.0
2022-05-12 09:30:00,58.4,59.33,58.24,59.07,146920.0,55.1799,56.0587,55.0288,55.813,146920.0
2022-05-12 10:00:00,59.03,60.22,58.73,59.83,83640.0,55.7752,56.8996,55.4917,56.5311,83640.0
2022-05-12 10:30:00,59.91,60.2,59.58,60.17,65055.0,56.6067,56.8807,56.2949,56.8523,65055.0
2022-05-12 11:00:00,60.14,60.5,59.75,59.83,46995.0,56.824,57.1641,56.4555,56.5311,46995.0
2022-05-12 11:30:00,59.86,59.96,58.99,58.99,57766.0,56.5594,56.6539,55.7374,55.7374,57766.0
2022-05-12 12:00:00,59.04,59.54,58.84,59.54,32125.0,55.7846,56.2571,55.5957,56.2571,32125.0
2022-05-12 12:30:00,59.53,59.85,59.28,59.58,52180.0,56.2476,56.55,56.0114,56.2949,52180.0
2022-05-12 13:00:00,59.54,59.58,58.73,58.8,113384.0,56.2571,56.2949,55.4917,55.5579,113384.0
2022-05-12 13:30:00,58.8,58.92,58.26,58.43,34541.0,55.5579,55.6713,55.0477,55.2083,34541.0
2022-05-12 14:00:00,58.46,58.68,58.16,58.66,80763.0,55.2366,55.4445,54.9532,55.4256,80763.0
2022-05-12 14:30:00,58.64,58.73,58.2,58.6,84715.0,55.4067,55.4917,54.991,55.3689,84715.0
2022-05-12 15:00:00,58.58,59.6,58.45,59.25,107497.0,55.35,56.3138,55.2272,55.9831,107497.0
2022-05-12 15:30:00,59.25,60.32,59.25,60.27,295887.0,55.9831,56.9941,55.9831,56.9468,295887.0
2022-05-13 09:30:00,60.82,62.47,60.82,62.34,137412.0,57.4665,59.0255,57.4665,58.9027,137412.0
2022-05-13 10:00:00,62.36,63.18,62.24,63.16,77356.0,58.9216,59.6964,58.8082,59.6775,77356.0
2022-05-13 10:30:00,63.19,63.25,62.4,62.5,94280.0,59.7058,59.7625,58.9594,59.0539,94280.0
2022-05-13 11:00:00,62.49,62.72,62.34,62.58,65533.0,59.0444,59.2617,58.9027,59.1295,65533.0
2022-05-13 11:30:00,62.58,62.86,62.32,62.74,69445.0,59.1295,59.394,58.8838,59.2806,69445.0
2022-05-13 12:00:00,62.75,63.09,62.71,62.86,51025.0,59.2901,59.6113,59.2523,59.394,51025.0
2022-05-13 12:30:00,62.87,63.04,62.5,62.91,45540.0,59.4035,59.5641,59.0539,59.4413,45540.0
2022-05-13 13:00:00,62.92,63.03,62.6,62.75,40011.0,59.4507,59.5546,59.1484,59.2901,40011.0
2022-05-13 13:30:00,62.75,62.84,62.16,62.26,67738.0,59.2901,59.3751,58.7326,58.8271,67738.0
2022-05-13 14:00:00,62.24,62.31,61.88,62.11,73599.0,58.8082,58.8743,58.4681,58.6854,73599.0
2022-05-13 14:30:00,62.14,62.82,62.13,62.82,59553.0,58.7137,59.3562,58.7043,59.3562,59553.0
2022-05-13 15:00:00,62.83,63.02,62.66,62.96,65757.0,59.3657,59.5452,59.205,59.4885,65757.0
2022-05-13 15:30:00,62.97,62.99,62.33,62.53,193461.0,59.498,59.5168,58.8932,59.0822,193461.0
2022-05-16 09:30:00,62.01,62.44,61.29,62.16,138189.0,58.5909,58.9972,57.9106,58.7326,138189.0
2022-05-16 10:00:00,62.17,62.88,61.73,62.87,91074.0,58.7421,59.4129,58.3263,59.4035,91074.0
2022-05-16 10:30:00,62.87,62.89,62.09,62.19,95319.0,59.4035,59.4224,58.6665,58.761,95319.0
2022-05-16 11:00:00,62.13,62.72,62.08,62.43,77826.0,58.7043,59.2617,58.657,58.9877,77826.0
2022-05-16 11:30:00,62.44,63.11,62.16,62.94,55619.0,58.9972,59.6302,58.7326,59.4696,55619.0
2022-05-16 12:00:00,62.93,63.05,62.4,62.53,73245.0,59.4602,59.5735,58.9594,59.0822,73245.0
2022-05-16 12:30:00,62.52,62.8,62.44,62.57,30133.0,59.0728,59.3373,58.9972,59.12,30133.0
2022-05-16 13:00:00,62.55,63.35,62.51,63.3,26397.0,59.1011,59.857,59.0633,59.8098,26397.0
2022-05-16 13:30:00,63.34,63.58,63.03,63.1,56744.0,59.8475,60.0743,59.5546,59.6208,56744.0
2022-05-16 14:00:00,63.07,63.53,62.99,63.48,28601.0,59.5924,60.0271,59.5168,59.9798,28601.0
2022-05-16 14:30:00,63.49,63.51,63.26,63.4,21949.0,59.9893,60.0082,59.772,59.9042,21949.0
2022-05-16 15:00:00,63.43,63.52,62.91,63.15,68320.0,59.9326,60.0176,59.4413,59.668,68320.0
2022-05-16 15:30:00,63.13,63.14,62.65,62.8,242750.0,59.6491,59.6586,59.1956,59.3373,242750.0
2022-05-17 09:30:00,64.38,65.0,64.14,64.97,124958.0,60.8302,61.416,60.6034,61.3877,124958.0
2022-05-17 10:00:00,65.0,65.23,64.6,64.67,91057.0,61.416,61.6333,61.0381,61.1042,91057.0
2022-05-17 10:30:00,64.69,64.8,64.26,64.72,80418.0,61.1231,61.227,60.7168,61.1515,80418.0
2022-05-17 11:00:00,64.73,64.98,64.72,64.84,46152.0,61.1609,61.3971,61.1515,61.2648,46152.0
2022-05-17 11:30:00,64.87,65.07,64.84,64.98,45994.0,61.2932,61.4822,61.2648,61.3971,45994.0
2022-05-17 12:00:00,65.01,65.06,64.83,64.92,77593.0,61.4255,61.4727,61.2554,61.3404,77593.0
2022-05-17 12:30:00,64.92,65.09,64.83,64.99,39518.0,61.3404,61.5011,61.2554,61.4066,39518.0
2022-05-17 13:00:00,65.0,65.37,64.87,65.29,47097.0,61.416,61.7656,61.2932,61.69,47097.0
2022-05-17 13:30:00,65.27,65.47,65.24,65.3,42120.0,61.6711,61.8601,61.6428,61.6995,42120.0
2022-05-17 14:00:00,65.3,65.5,64.65,64.98,67989.0,61.6995,61.8885,61.0853,61.3971,67989.0
2022-05-17 14:30:00,64.94,65.44,64.79,65.27,43757.0,61.3593,61.8318,61.2176,61.6711,43757.0
2022-05-17 15:00:00,65.25,65.54,65.25,65.37,59147.0,61.6522,61.9262,61.6522,61.7656,59147.0
2022-05-17 15:30:00,65.37,65.48,65.08,65.29,178710.0,61.7656,61.8696,61.4916,61.69,178710.0
2022-05-18 09:30:00,64.58,65.27,63.96,64.42,210530.0,61.0192,61.6711,60.4334,60.868,210530.0
2022-05-18 10:00:00,64.43,65.31,64.41,64.68,118734.0,60.8774,61.7089,60.8586,61.1137,118734.0
2022-05-18 10:30:00,64.64,65.18,64.46,65.05,189004.0,61.0759,61.5861,60.9058,61.4633,189004.0
2022-05-18 11:00:00,65.13,65.13,63.74,63.76,53818.0,61.5389,61.5389,60.2255,60.2444,53818.0
2022-05-18 11:30:00,63.79,64.2,63.6,63.81,58067.0,60.2727,60.6601,60.0932,60.2916,58067.0
2022-05-18 12:00:00,63.78,63.84,63.4,63.56,47299.0,60.2633,60.32,59.9042,60.0554,47299.0
2022-05-18 12:30:00,63.53,64.01,63.45,63.92,71981.0,60.0271,60.4806,59.9515,60.3956,71981.0
2022-05-18 13:00:00,63.89,63.89,63.26,63.66,48683.0,60.3672,60.3672,59.772,60.1499,48683.0
2022-05-18 13:30:00,63.64,63.87,63.21,63.3,37572.0,60.131,60.3483,59.7247,59.8098,37572.0
2022-05-18 14:00:00,63.35,63.63,63.25,63.61,45450.0,59.857,60.1216,59.7625,60.1027,45450.0
2022-05-18 14:30:00,63.6,63.6,62.9,62.94,63970.0,60.0932,60.0932,59.4318,59.4696,63970.0
2022-05-18 15:00:00,63.01,63.22,62.85,62.89,47779.0,59.5357,59.7342,59.3846,59.4224,47779.0
2022-05-18 15:30:00,62.89,63.27,62.79,63.01,166873.0,59.4224,59.7814,59.3279,59.5357,166873.0
2022-05-19 09:30:00,62.1,63.38,62.08,62.63,75292.0,58.6759,59.8853,58.657,59.1767,75292.0
2022-05-19 10:00:00,62.53,63.05,62.44,62.77,41739.0,59.0822,59.5735,58.9972,59.309,41739.0
2022-05-19 10:30:00,62.7,63.05,62.31,62.65,38960.0,59.2428,59.5735,58.8743,59.1956,38960.0
2022-05-19 11:00:00,62.73,63.32,62.55,63.18,43646.0,59.2712,59.8287,59.1011,59.6964,43646.0
2022-05-19 11:30:00,63.36,64.0,63.32,63.65,40693.0,59.8664,60.4712,59.8287,60.1405,40693.0
2022-05-19 12:00:00,63.65,63.79,63.31,63.47,34440.0,60.1405,60.2727,59.8192,59.9704,34440.0
2022-05-19 12:30:00,63.58,63.58,63.0,63.32,34896.0,60.0743,60.0743,59.5263,59.8287,34896.0
2022-05-19 13:00:00,63.34,63.62,63.05,63.43,39352.0,59.8475,60.1121,59.5735,59.9326,39352.0
2022-05-19 13:30:00,63.41,64.27,63.28,64.11,41908.0,59.9137,60.7263,59.7909,60.5751,41908.0
2022-05-19 14:00:00,64.11,64.11,63.69,63.98,40005.0,60.5751,60.5751,60.1783,60.4523,40005.0
2022-05-19 14:30:00,63.94,64.38,63.79,64.24,49210.0,60.4145,60.8302,60.2727,60.6979,49210.0
2022-05-19 15:00:00,64.34,64.55,63.76,63.78,49271.0,60.7924,60.9908,60.2444,60.2633,49271.0
2022-05-19 15:30:00,63.76,63.85,63.3,63.33,136950.0,60.2444,60.3294,59.8098,59.8381,136950.0
2022-05-20 09:30:00,63.95,64.34,63.22,63.47,115792.0,60.4239,60.7924,59.7342,59.9704,115792.0
2022-05-20 10:00:00,63.48,63.52,63.15,63.45,144017.0,59.9798,60.0176,59.668,59.9515,144017.0
2022-05-20 10:30:00,63.42,63.52,62.69,62.7,63280.0,59.9231,60.0176,59.2334,59.2428,63280.0
2022-05-20 11:00:00,62.72,62.97,62.35,62.61,56309.0,59.2617,59.498,58.9121,59.1578,56309.0
2022-05-20 11:30:00,62.57,62.79,62.41,62.53,39683.0,59.12,59.3279,58.9688,59.0822,39683.0
2022-05-20 12:00:00,62.56,62.58,61.89,62.2,57326.0,59.1106,59.1295,58.4775,58.7704,57326.0
2022-05-20 12:30:00,62.21,62.29,61.47,61.82,49428.0,58.7799,58.8554,58.0807,58.4114,49428.0
2022-05-20 13:00:00,61.78,61.78,61.05,61.06,35613.0,58.3736,58.3736,57.6838,57.6933,35613.0
2022-05-20 13:30:00,61.08,61.74,61.08,61.63,72519.0,57.7122,58.3358,57.7122,58.2318,72519.0
2022-05-20 14:00:00,61.62,61.64,60.93,61.22,68972.0,58.2224,58.2413,57.5704,57.8444,68972.0
2022-05-20 14:30:00,61.22,61.73,60.9,61.55,44177.0,57.8444,58.3263,57.5421,58.1562,44177.0
2022-05-20 15:00:00,61.54,61.92,61.34,61.9,39696.0,58.1468,58.5058,57.9578,58.4869,39696.0
2022-05-20 15:30:00,61.92,62.55,61.72,62.53,151697.0,58.5058,59.1011,58.3169,59.0822,151697.0
2022-05-23 09:30:00,62.73,63.45,62.27,62.83,71864.0,59.2712,59.9515,58.8365,59.3657,71864.0
2022-05-23 10:00:00,62.76,63.05,62.39,63.0,57416.0,59.2995,59.5735,58.9499,59.5263,57416.0
2022-05-23 10:30:00,63.02,63.23,62.63,62.96,41349.0,59.5452,59.7436,59.1767,59.4885,41349.0
2022-05-23 11:00:00,62.94,63.35,62.91,63.34,47365.0,59.4696,59.857,59.4413,59.8475,47365.0
2022-05-23 11:30:00,63.32,63.5,63.19,63.42,41416.0,59.8287,59.9987,59.7058,59.9231,41416.0
2022-05-23 12:00:00,63.4,63.6,63.22,63.26,46955.0,59.9042,60.0932,59.7342,59.772,46955.0
2022-05-23 12:30:00,63.31,63.43,62.89,62.98,44887.0,59.8192,59.9326,59.4224,59.5074,44887.0
2022-05-23 13:00:00,63.02,63.14,62.46,62.73,42938.0,59.5452,59.6586,59.0161,59.2712,42938.0
2022-05-23 13:30:00,62.75,63.2,62.66,63.2,43552.0,59.2901,59.7153,59.205,59.7153,43552.0
2022-05-23 14:00:00,63.21,63.46,63.06,63.44,33130.0,59.7247,59.9609,59.583,59.942,33130.0
2022-05-23 14:30:00,63.45,63.55,63.35,63.4,41978.0,59.9515,60.046,59.857,59.9042,41978.0
2022-05-23 15:00:00,63.42,63.77,63.35,63.47,77962.0,59.9231,60.2538,59.857,59.9704,77962.0
2022-05-23 15:30:00,63.48,63.63,63.19,63.62,209040.0,59.9798,60.1216,59.7058,60.1121,209040.0
2022-05-24 09:30:00,62.5,62.5,61.13,61.68,174497.0,59.0539,59.0539,57.7594,58.2791,174497.0
2022-05-24 10:00:00,61.66,61.82,61.27,61.79,110133.0,58.2602,58.4114,57.8917,58.383,110133.0
2022-05-24 10:30:00,61.77,61.81,60.95,61.35,89053.0,58.3641,58.4019,57.5893,57.9673,89053.0
2022-05-24 11:00:00,61.35,61.51,60.74,61.2,76917.0,57.9673,58.1185,57.3909,57.8255,76917.0
2022-05-24 11:30:00,61.19,62.05,61.11,61.71,154723.0,57.8161,58.6287,57.7405,58.3074,154723.0
2022-05-24 12:00:00,61.64,61.99,61.6,61.83,78320.0,58.2413,58.572,58.2035,58.4208,78320.0
2022-05-24 12:30:00,61.84,61.95,61.44,61.82,89010.0,58.4303,58.5342,58.0523,58.4114,89010.0
2022-05-24 13:00:00,61.8,61.85,61.23,61.55,76831.0,58.3925,58.4397,57.8539,58.1562,76831.0
2022-05-24 13:30:00,61.54,61.94,61.38,61.76,59092.0,58.1468,58.5247,57.9956,58.3547,59092.0
2022-05-24 14:00:00,61.76,62.06,61.53,61.95,83679.0,58.3547,58.6381,58.1373,58.5342,83679.0
2022-05-24 14:30:00,61.95,62.17,61.4,61.49,71795.0,58.5342,58.7421,58.0145,58.0996,71795.0
2022-05-24 15:00:00,61.49,62.04,61.48,61.97,49902.0,58.0996,58.6192,58.0901,58.5531,49902.0
2022-05-24 15:30:00,61.99,62.46,61.95,62.16,188881.0,58.572,59.0161,58.5342,58.7326,188881.0
2022-05-25 09:30:00,61.1,63.0,61.05,62.52,72706.0,57.7311,59.5263,57.6838,59.0728,72706.0
2022-05-25 10:00:00,62.47,62.94,62.31,62.94,74576.0,59.0255,59.4696,58.8743,59.4696,74576.0
2022-05-25 10:30:00,62.94,63.16,62.55,62.67,55356.0,59.4696,59.6775,59.1011,59.2145,55356.0
2022-05-25 11:00:00,62.66,62.76,62.46,62.54,40469.0,59.205,59.2995,59.0161,59.0917,40469.0
2022-05-25 11:30:00,62.52,62.64,62.3,62.49,27221.0,59.0728,59.1861,58.8649,59.0444,27221.0
2022-05-25 12:00:00,62.5,62.68,62.09,62.19,38366.0,59.0539,59.2239,58.6665,58.761,38366.0
2022-05-25 12:30:00,62.24,62.36,62.01,62.17,38668.0,58.8082,58.9216,58.5909,58.7421,38668.0
2022-05-25 13:00:00,62.16,62.2,61.96,62.14,42866.0,58.7326,58.7704,58.5436,58.7137,42866.0
2022-05-25 13:30:00,62.16,62.22,61.73,61.93,43302.0,58.7326,58.7893,58.3263,58.5153,43302.0
2022-05-25 14:00:00,61.9,62.57,61.54,62.55,78571.0,58.4869,59.12,58.1468,59.1011,78571.0
2022-05-25 14:30:00,62.58,62.78,62.45,62.77,46937.0,59.1295,59.3184,59.0066,59.309,46937.0
2022-05-25 15:00:00,62.76,63.01,62.72,62.9,65845.0,59.2995,59.5357,59.2617,59.4318,65845.0
2022-05-25 15:30:00,62.9,62.93,62.47,62.73,167321.0,59.4318,59.4602,59.0255,59.2712,167321.0
2022-05-26 09:30:00,63.65,64.03,63.46,63.93,82492.0,60.1405,60.4995,59.9609,60.405,82492.0
2022-05-26 10:00:00,63.91,64.2,63.85,64.07,70124.0,60.3861,60.6601,60.3294,60.5373,70124.0
2022-05-26 10:30:00,64.06,64.18,63.98,64.17,47892.0,60.5279,60.6412,60.4523,60.6318,47892.0
2022-05-26 11:00:00,64.19,64.19,63.72,63.89,66850.0,60.6507,60.6507,60.2066,60.3672,66850.0
2022-05-26 11:30:00,63.87,64.25,63.64,64.14,59082.0,60.3483,60.7074,60.131,60.6034,59082.0
2022-05-26 12:00:00,64.16,64.37,64.07,64.35,38971.0,60.6223,60.8208,60.5373,60.8019,38971.0
2022-05-26 12:30:00,64.35,64.5,64.23,64.3,62164.0,60.8019,60.9436,60.6885,60.7546,62164.0
2022-05-26 13:00:00,64.33,64.63,64.16,64.33,49215.0,60.783,61.0664,60.6223,60.783,49215.0
2022-05-26 13:30:00,64.34,64.65,64.25,64.62,51872.0,60.7924,61.0853,60.7074,61.057,51872.0
2022-05-26 14:00:00,64.63,64.71,64.45,64.48,49506.0,61.0664,61.142,60.8963,60.9247,49506.0
2022-05-26 14:30:00,64.49,64.54,64.32,64.39,35588.0,60.9341,60.9814,60.7735,60.8397,35588.0
2022-05-26 15:00:00,64.4,64.6,64.25,64.51,50276.0,60.8491,61.0381,60.7074,60.953,50276.0
2022-05-26 15:30:00,64.51,64.78,64.38,64.49,178316.0,60.953,61.2082,60.8302,60.9341,178316.0
2022-05-27 09:30:00,64.82,65.5,64.49,65.26,191879.0,61.2459,61.8885,60.9341,61.6617,191879.0
2022-05-27 10:00:00,65.23,65.42,64.66,64.85,139767.0,61.6333,61.8129,61.0948,61.2743,139767.0
2022-05-27 10:30:00,64.9,65.06,64.58,64.91,67024.0,61.3215,61.4727,61.0192,61.331,67024.0
2022-05-27 11:00:00,64.91,65.61,64.91,65.32,78787.0,61.331,61.9924,61.331,61.7184,78787.0
2022-05-27 11:30:00,65.36,65.86,65.27,65.77,72211.0,61.7562,62.2286,61.6711,62.1436,72211.0
2022-05-27 12:00:00,65.79,66.0,65.73,65.95,58971.0,62.1625,62.3609,62.1058,62.3136,58971.0
2022-05-27 12:30:00,65.94,65.98,65.73,65.94,67820.0,62.3042,62.342,62.1058,62.3042,67820.0
2022-05-27 13:00:00,65.95,66.0,65.72,65.82,41074.0,62.3136,62.3609,62.0963,62.1908,41074.0
2022-05-27 13:30:00,65.83,65.92,65.7,65.81,59128.0,62.2003,62.2853,62.0774,62.1814,59128.0
2022-05-27 14:00:00,65.8,66.0,65.73,65.93,72819.0,62.1719,62.3609,62.1058,62.2947,72819.0
2022-05-27 14:30:00,65.92,66.12,65.8,65.9,85321.0,62.2853,62.4743,62.1719,62.2664,85321.0
2022-05-27 15:00:00,65.91,66.45,65.91,66.42,70032.0,62.2758,62.7861,62.2758,62.7577,70032.0
2022-05-27 15:30:00,66.42,66.84,66.34,66.81,248826.0,62.7577,63.1546,62.6821,63.1262,248826.0
2022-05-31 09:30:00,66.59,66.96,65.85,66.45,125852.0,62.9184,63.2679,62.2192,62.7861,125852.0
2022-05-31 10:00:00,66.39,66.71,65.51,66.26,113762.0,62.7294,63.0317,61.8979,62.6065,113762.0
2022-05-31 10:30:00,66.27,66.46,66.0,66.18,97932.0,62.616,62.7955,62.3609,62.531,97932.0
2022-05-31 11:00:00,66.17,66.44,65.78,65.79,91826.0,62.5215,62.7766,62.153,62.1625,91826.0
2022-05-31 11:30:00,65.78,66.36,65.7,66.32,80204.0,62.153,62.701,62.0774,62.6632,80204.0
2022-05-31 12:00:00,66.35,66.56,66.1,66.44,44998.0,62.6916,62.89,62.4554,62.7766,44998.0
2022-05-31 12:30:00,66.43,66.79,66.39,66.63,41954.0,62.7672,63.1073,62.7294,62.9561,41954.0
2022-05-31 13:00:00,66.63,66.75,66.31,66.38,37567.0,62.9561,63.0695,62.6538,62.7199,37567.0
2022-05-31 13:30:00,66.36,66.87,66.32,66.84,36288.0,62.701,63.1829,62.6632,63.1546,36288.0
2022-05-31 14:00:00,66.81,66.82,66.38,66.41,35325.0,63.1262,63.1357,62.7199,62.7483,35325.0
2022-05-31 14:30:00,66.42,66.54,65.98,66.11,85304.0,62.7577,62.8711,62.342,62.4648,85304.0
2022-05-31 15:00:00,66.11,66.36,65.86,66.3,77560.0,62.4648,62.701,62.2286,62.6443,77560.0
2022-05-31 15:30:00,66.3,66.42,65.66,65.76,270833.0,62.6443,62.7577,62.0396,62.1341,270833.0
2022-06-01 09:30:00,65.9,66.54,65.33,65.43,89958.0,62.2664,62.8711,61.7278,61.8223,89958.0
2022-06-01 10:00:00,65.43,65.66,64.3,64.35,138721.0,61.8223,62.0396,60.7546,60.8019,138721.0
2022-06-01 10:30:00,64.38,64.5,64.02,64.47,69211.0,60.8302,60.9436,60.4901,60.9152,69211.0
2022-06-01 11:00:00,64.46,64.82,64.05,64.14,89399.0,60.9058,61.2459,60.5184,60.6034,89399.0
2022-06-01 11:30:00,64.14,64.21,63.66,63.72,47341.0,60.6034,60.6696,60.1499,60.2066,47341.0
2022-06-01 12:00:00,63.69,63.76,63.2,63.7,105662.0,60.1783,60.2444,59.7153,60.1877,105662.0
2022-06-01 12:30:00,63.67,64.0,63.45,63.78,42805.0,60.1594,60.4712,59.9515,60.2633,42805.0
2022-06-01 13:00:00,63.77,64.31,63.74,64.28,37268.0,60.2538,60.7641,60.2255,60.7357,37268.0
2022-06-01 13:30:00,64.28,64.7,64.27,64.55,54170.0,60.7357,61.1326,60.7263,60.9908,54170.0
2022-06-01 14:00:00,64.47,64.93,64.46,64.85,32080.0,60.9152,61.3499,60.9058,61.2743,32080.0
2022-06-01 14:30:00,64.85,64.93,64.61,64.63,38377.0,61.2743,61.3499,61.0475,61.0664,38377.0
2022-06-01 15:00:00,64.64,64.83,64.44,64.7,42461.0,61.0759,61.2554,60.8869,61.1326,42461.0
2022-06-01 15:30:00,64.65,64.85,64.24,64.27,185603.0,61.0853,61.2743,60.6979,60.7263,185603.0
2022-06-02 09:30:00,64.75,65.5,64.47,65.33,77090.0,61.1798,61.8885,60.9152,61.7278,77090.0
2022-06-02 10:00:00,65.3,66.14,65.3,65.57,80135.0,61.6995,62.4932,61.6995,61.9546,80135.0
2022-06-02 10:30:00,65.62,66.16,65.58,65.96,81806.0,62.0018,62.5121,61.964,62.3231,81806.0
2022-06-02 11:00:00,65.97,66.8,65.94,66.56,70636.0,62.3325,63.1168,62.3042,62.89,70636.0
2022-06-02 11:30:00,66.6,67.1,66.39,66.39,100987.0,62.9278,63.4002,62.7294,62.7294,100987.0
2022-06-02 12:00:00,66.43,67.06,66.22,66.99,43168.0,62.7672,63.3624,62.5688,63.2963,43168.0
2022-06-02 12:30:00,67.02,67.16,66.81,67.1,46148.0,63.3246,63.4569,63.1262,63.4002,46148.0
2022-06-02 13:00:00,67.11,67.25,66.99,67.17,82981.0,63.4097,63.542,63.2963,63.4664,82981.0
2022-06-02 13:30:00,67.22,67.25,66.86,66.98,164512.0,63.5136,63.542,63.1735,63.2868,164512.0
2022-06-02 14:00:00,66.98,67.03,66.79,66.99,160762.0,63.2868,63.3341,63.1073,63.2963,160762.0
2022-06-02 14:30:00,66.99,67.0,66.63,66.65,73800.0,63.2963,63.3057,62.9561,62.975,73800.0
2022-06-02 15:00:00,66.66,66.94,66.65,66.86,71049.0,62.9845,63.2491,62.975,63.1735,71049.0
2022-06-02 15:30:00,66.85,67.02,66.73,66.92,354668.0,63.164,63.3246,63.0506,63.2302,354668.0
2022-06-03 09:30:00,66.2,66.35,65.33,65.92,79425.0,62.5499,62.6916,61.7278,62.2853,79425.0
2022-06-03 10:00:00,65.8,66.19,65.63,65.63,51253.0,62.1719,62.5404,62.0113,62.0113,51253.0
2022-06-03 10:30:00,65.64,65.75,65.27,65.45,47257.0,62.0207,62.1247,61.6711,61.8412,47257.0
2022-06-03 11:00:00,65.43,65.55,65.2,65.45,36550.0,61.8223,61.9357,61.605,61.8412,36550.0
2022-06-03 11:30:00,65.43,65.92,65.39,65.54,44347.0,61.8223,62.2853,61.7845,61.9262,44347.0
2022-06-03 12:00:00,65.53,65.72,65.38,65.72,53229.0,61.9168,62.0963,61.7751,62.0963,53229.0
2022-06-03 12:30:00,65.7,65.89,65.65,65.83,50005.0,62.0774,62.2569,62.0302,62.2003,50005.0
2022-06-03 13:00:00,65.82,66.03,65.57,65.85,52973.0,62.1908,62.3892,61.9546,62.2192,52973.0
2022-06-03 13:30:00,65.83,65.83,65.49,65.69,33735.0,62.2003,62.2003,61.879,62.068,33735.0
2022-06-03 14:00:00,65.68,65.99,65.56,65.98,32749.0,62.0585,62.3514,61.9451,62.342,32749.0
2022-06-03 14:30:00,65.97,65.97,65.65,65.92,37444.0,62.3325,62.3325,62.0302,62.2853,37444.0
2022-06-03 15:00:00,65.96,66.06,65.68,65.85,43928.0,62.3231,62.4176,62.0585,62.2192,43928.0
2022-06-03 15:30:00,65.88,65.99,65.49,65.68,148133.0,62.2475,62.3514,61.879,62.0585,148133.0
2022-06-06 09:30:00,66.35,66.53,65.14,65.57,111261.0,62.6916,62.8617,61.5483,61.9546,111261.0
2022-06-06 10:00:00,65.58,66.27,65.55,65.97,88353.0,61.964,62.616,61.9357,62.3325,88353.0
2022-06-06 10:30:00,66.01,66.01,65.61,65.78,96350.0,62.3703,62.3703,61.9924,62.153,96350.0
2022-06-06 11:00:00,65.8,66.01,65.32,65.53,42198.0,62.1719,62.3703,61.7184,61.9168,42198.0
2022-06-06 11:30:00,65.53,65.64,65.4,65.58,77950.0,61.9168,62.0207,61.794,61.964,77950.0
2022-06-06 12:00:00,65.58,65.6,65.19,65.29,49538.0,61.964,61.9829,61.5955,61.69,49538.0
2022-06-06 12:30:00,65.29,65.75,65.23,65.75,56129.0,61.69,62.1247,61.6333,62.1247,56129.0
2022-06-06 13:00:00,65.73,65.74,65.56,65.63,35899.0,62.1058,62.1152,61.9451,62.0113,35899.0
2022-06-06 13:30:00,65.62,65.96,65.61,65.96,54852.0,62.0018,62.3231,61.9924,62.3231,54852.0
2022-06-06 14:00:00,65.98,65.99,65.42,65.47,40338.0,62.342,62.3514,61.8129,61.8601,40338.0
2022-06-06 14:30:00,65.44,65.48,65.09,65.34,43054.0,61.8318,61.8696,61.5011,61.7373,43054.0
2022-06-06 15:00:00,65.33,65.34,65.01,65.16,67959.0,61.7278,61.7373,61.4255,61.5672,67959.0
2022-06-06 15:30:00,65.14,65.31,65.05,65.14,196566.0,61.5483,61.7089,61.4633,61.5483,196566.0
2022-06-07 09:30:00,64.7,64.7,63.83,64.58,90420.0,61.1326,61.1326,60.3105,61.0192,90420.0
2022-06-07 10:00:00,64.59,65.5,64.53,65.42,71069.0,61.0286,61.8885,60.9719,61.8129,71069.0
2022-06-07 10:30:00,65.43,66.23,65.39,66.0,88709.0,61.8223,62.5782,61.7845,62.3609,88709.0
2022-06-07 11:00:00,66.02,66.12,65.68,65.78,47470.0,62.3798,62.4743,62.0585,62.153,47470.0
2022-06-07 11:30:00,65.77,65.79,65.46,65.57,25905.0,62.1436,62.1625,61.8507,61.9546,25905.0
2022-06-07 12:00:00,65.6,65.77,65.53,65.67,35490.0,61.9829,62.1436,61.9168,62.0491,35490.0
2022-06-07 12:30:00,65.65,65.97,65.65,65.97,24885.0,62.0302,62.3325,62.0302,62.3325,24885.0
2022-06-07 13:00:00,65.99,66.03,65.7,65.84,32382.0,62.3514,62.3892,62.0774,62.2097,32382.0
2022-06-07 13:30:00,65.84,65.85,65.41,65.43,36793.0,62.2097,62.2192,61.8034,61.8223,36793.0
2022-06-07 14:00:00,65.41,65.65,65.38,65.59,50653.0,61.8034,62.0302,61.7751,61.9735,50653.0
2022-06-07 14:30:00,65.57,65.66,65.32,65.57,39102.0,61.9546,62.0396,61.7184,61.9546,39102.0
2022-06-07 15:00:00,65.55,65.91,65.54,65.82,42143.0,61.9357,62.2758,61.9262,62.1908,42143.0
2022-06-07 15:30:00,65.81,66.07,65.8,66.02,167281.0,62.1814,62.427,62.1719,62.3798,167281.0
2022-06-08 09:30:00,65.3,65.7,64.67,65.49,56815.0,61.6995,62.0774,61.1042,61.879,56815.0
2022-06-08 10:00:00,65.6,65.6,64.94,65.05,47656.0,61.9829,61.9829,61.3593,61.4633,47656.0
2022-06-08 10:30:00,65.08,65.49,65.07,65.26,26471.0,61.4916,61.879,61.4822,61.6617,26471.0
2022-06-08 11:00:00,65.29,65.47,65.15,65.36,40801.0,61.69,61.8601,61.5577,61.7562,40801.0
2022-06-08 11:30:00,65.38,65.74,65.35,65.65,46462.0,61.7751,62.1152,61.7467,62.0302,46462.0
2022-06-08 12:00:00,65.63,65.76,65.35,65.41,30582.0,62.0113,62.1341,61.7467,61.8034,30582.0
2022-06-08 12:30:00,65.44,65.47,64.81,65.12,26418.0,61.8318,61.8601,61.2365,61.5294,26418.0
2022-06-08 13:00:00,65.1,65.32,64.95,64.98,18697.0,61.5105,61.7184,61.3688,61.3971,18697.0
2022-06-08 13:30:00,64.98,65.06,64.51,64.89,43280.0,61.3971,61.4727,60.953,61.3121,43280.0
2022-06-08 14:00:00,64.89,65.08,64.79,64.9,22283.0,61.3121,61.4916,61.2176,61.3215,22283.0
2022-06-08 14:30:00,64.89,65.01,64.73,64.93,21207.0,61.3121,61.4255,61.1609,61.3499,21207.0
2022-06-08 15:00:00,64.91,65.22,64.79,65.17,26492.0,61.331,61.6239,61.2176,61.5766,26492.0
2022-06-08 15:30:00,65.18,65.21,64.77,64.88,125296.0,61.5861,61.6144,61.1987,61.3026,125296.0
2022-06-09 09:30:00,64.35,64.53,63.61,64.41,56800.0,60.8019,60.9719,60.1027,60.8586,56800.0
2022-06-09 10:00:00,64.45,64.47,63.86,64.36,32901.0,60.8963,60.9152,60.3389,60.8113,32901.0
2022-06-09 10:30:00,64.38,64.85,64.38,64.82,113541.0,60.8302,61.2743,60.8302,61.2459,113541.0
2022-06-09 11:00:00,64.8,64.87,64.49,64.49,32787.0,61.227,61.2932,60.9341,60.9341,32787.0
2022-06-09 11:30:00,64.49,64.79,64.43,64.69,26576.0,60.9341,61.2176,60.8774,61.1231,26576.0
2022-06-09 12:00:00,64.63,65.02,64.43,64.98,24456.0,61.0664,61.4349,60.8774,61.3971,24456.0
2022-06-09 12:30:00,64.98,65.22,64.93,65.22,34312.0,61.3971,61.6239,61.3499,61.6239,34312.0
2022-06-09 13:00:00,65.28,65.51,65.22,65.34,29862.0,61.6806,61.8979,61.6239,61.7373,29862.0
2022-06-09 13:30:00,65.37,65.62,65.09,65.62,45235.0,61.7656,62.0018,61.5011,62.0018,45235.0
2022-06-09 14:00:00,65.62,65.7,65.3,65.48,35948.0,62.0018,62.0774,61.6995,61.8696,35948.0
2022-06-09 14:30:00,65.46,65.46,65.09,65.11,25700.0,61.8507,61.8507,61.5011,61.52,25700.0
2022-06-09 15:00:00,65.1,65.19,64.92,65.06,54033.0,61.5105,61.5955,61.3404,61.4727,54033.0
2022-06-09 15:30:00,65.05,65.23,64.38,64.43,162853.0,61.4633,61.6333,60.8302,60.8774,162853.0
2022-06-10 09:30:00,62.64,62.64,61.28,62.05,283553.0,59.1861,59.1861,57.9011,58.6287,283553.0
2022-06-10 10:00:00,61.99,62.05,60.95,60.95,78338.0,58.572,58.6287,57.5893,57.5893,78338.0
2022-06-10 10:30:00,60.95,61.44,60.89,60.95,77070.0,57.5893,58.0523,57.5326,57.5893,77070.0
2022-06-10 11:00:00,60.95,61.36,60.91,61.19,103169.0,57.5893,57.9767,57.5515,57.8161,103169.0
2022-06-10 11:30:00,61.19,61.4,60.94,61.4,124250.0,57.8161,58.0145,57.5799,58.0145,124250.0
2022-06-10 12:00:00,61.42,61.64,61.04,61.13,53397.0,58.0334,58.2413,57.6744,57.7594,53397.0
2022-06-10 12:30:00,61.16,61.37,60.9,61.04,48936.0,57.7878,57.9862,57.5421,57.6744,48936.0
2022-06-10 13:00:00,61.06,61.36,60.85,61.36,55014.0,57.6933,57.9767,57.4948,57.9767,55014.0
2022-06-10 13:30:00,61.36,61.62,61.16,61.28,51779.0,57.9767,58.2224,57.7878,57.9011,51779.0
2022-06-10 14:00:00,61.26,61.39,61.06,61.14,56835.0,57.8822,58.0051,57.6933,57.7689,56835.0
2022-06-10 14:30:00,61.16,61.87,61.16,61.85,70445.0,57.7878,58.4586,57.7878,58.4397,70445.0
2022-06-10 15:00:00,61.84,62.08,61.68,61.96,110064.0,58.4303,58.657,58.2791,58.5436,110064.0
2022-06-10 15:30:00,61.94,61.94,60.86,60.93,186357.0,58.5247,58.5247,57.5043,57.5704,186357.0
2022-06-13 09:30:00,59.41,59.8,58.1,58.17,264828.0,56.1342,56.5027,54.8965,54.9626,264828.0
2022-06-13 10:00:00,58.18,58.57,56.93,57.06,160963.0,54.9721,55.3406,53.791,53.9138,160963.0
2022-06-13 10:30:00,57.08,57.38,56.74,57.25,150088.0,53.9327,54.2162,53.6115,54.0933,150088.0
2022-06-13 11:00:00,57.25,57.77,56.94,57.32,174156.0,54.0933,54.5847,53.8004,54.1595,174156.0
2022-06-13 11:30:00,57.36,57.83,57.12,57.76,157445.0,54.1973,54.6414,53.9705,54.5752,157445.0
2022-06-13 12:00:00,57.73,58.31,57.67,58.05,113045.0,54.5469,55.0949,54.4902,54.8492,113045.0
2022-06-13 12:30:00,58.06,58.55,57.71,57.72,71412.0,54.8587,55.3217,54.528,54.5374,71412.0
2022-06-13 13:00:00,57.72,57.72,57.42,57.59,93796.0,54.5374,54.5374,54.254,54.4146,93796.0
2022-06-13 13:30:00,57.6,58.29,57.47,58.23,88997.0,54.424,55.076,54.3012,55.0193,88997.0
2022-06-13 14:00:00,58.24,58.24,57.7,57.79,67779.0,55.0288,55.0288,54.5185,54.6036,67779.0
2022-06-13 14:30:00,57.78,57.92,57.17,57.28,108388.0,54.5941,54.7264,54.0178,54.1217,108388.0
2022-06-13 15:00:00,57.28,57.77,57.18,57.2,123956.0,54.1217,54.5847,54.0272,54.0461,123956.0
2022-06-13 15:30:00,57.2,57.34,56.62,56.8,226826.0,54.0461,54.1784,53.4981,53.6682,226826.0
2022-06-14 09:30:00,56.04,57.43,55.9,57.39,156295.0,52.9501,54.2634,52.8178,54.2256,156295.0
2022-06-14 10:00:00,57.37,57.66,57.2,57.33,88385.0,54.2067,54.4807,54.0461,54.1689,88385.0
2022-06-14 10:30:00,57.31,57.84,57.19,57.68,66858.0,54.15,54.6508,54.0366,54.4996,66858.0
2022-06-14 11:00:00,57.69,57.97,57.04,57.25,79753.0,54.5091,54.7736,53.8949,54.0933,79753.0
2022-06-14 11:30:00,57.25,57.75,57.17,57.67,44951.0,54.0933,54.5658,54.0178,54.4902,44951.0
2022-06-14 12:00:00,57.67,57.67,57.12,57.27,43163.0,54.4902,54.4902,53.9705,54.1122,43163.0
2022-06-14 12:30:00,57.27,57.34,56.85,57.24,51157.0,54.1122,54.1784,53.7154,54.0839,51157.0
2022-06-14 13:00:00,57.27,57.51,57.08,57.12,42144.0,54.1122,54.339,53.9327,53.9705,42144.0
2022-06-14 13:30:00,57.08,57.1,56.55,56.91,48313.0,53.9327,53.9516,53.4319,53.7721,48313.0
2022-06-14 14:00:00,56.89,57.41,56.89,57.18,48766.0,53.7532,54.2445,53.7532,54.0272,48766.0
2022-06-14 14:30:00,57.18,57.21,56.86,56.87,40494.0,54.0272,54.0555,53.7248,53.7343,40494.0
2022-06-14 15:00:00,56.93,57.0,56.53,56.93,62963.0,53.791,53.8571,53.413,53.791,62963.0
2022-06-14 15:30:00,56.94,57.35,56.94,57.21,189883.0,53.8004,54.1878,53.8004,54.0555,189883.0
2022-06-15 09:30:00,56.27,56.6,52.89,52.93,657970.0,53.1674,53.4792,49.9737,50.0115,657970.0
2022-06-15 10:00:00,52.96,53.82,52.63,53.73,455575.0,50.0399,50.8525,49.7281,50.7674,455575.0
2022-06-15 10:30:00,53.73,53.76,52.33,52.49,322738.0,50.7674,50.7958,49.4446,49.5958,322738.0
2022-06-15 11:00:00,52.48,52.51,51.83,51.84,387718.0,49.5863,49.6147,48.9722,48.9816,387718.0
2022-06-15 11:30:00,51.84,52.4,51.64,52.38,325079.0,48.9816,49.5108,48.7927,49.4919,325079.0
2022-06-15 12:00:00,52.34,52.49,52.01,52.49,133457.0,49.4541,49.5958,49.1423,49.5958,133457.0
2022-06-15 12:30:00,52.47,52.58,51.77,51.77,207238.0,49.5769,49.6808,48.9155,48.9155,207238.0
2022-06-15 13:00:00,51.79,52.37,51.73,52.33,101619.0,48.9344,49.4824,48.8777,49.4446,101619.0
2022-06-15 13:30:00,52.31,52.35,51.15,51.68,271849.0,49.4257,49.4635,48.3297,48.8305,271849.0
2022-06-15 14:00:00,51.6,52.07,51.26,51.39,252677.0,48.7549,49.199,48.4336,48.5565,252677.0
2022-06-15 14:30:00,51.4,52.67,50.9,51.7,505399.0,48.5659,49.7659,48.0935,48.8494,505399.0
2022-06-15 15:00:00,51.71,52.22,51.55,52.22,278359.0,48.8588,49.3407,48.7076,49.3407,278359.0
2022-06-15 15:30:00,52.24,52.6,51.3,51.46,712511.0,49.3596,49.6997,48.4714,48.6226,712511.0
2022-06-16 09:30:00,50.09,50.63,49.53,49.94,428656.0,47.3281,47.8384,46.799,47.1864,428656.0
2022-06-16 10:00:00,49.94,50.02,49.34,49.9,179382.0,47.1864,47.262,46.6195,47.1486,179382.0
2022-06-16 10:30:00,49.92,49.92,49.14,49.16,137931.0,47.1675,47.1675,46.4305,46.4494,137931.0
2022-06-16 11:00:00,49.15,49.51,48.92,49.42,178198.0,46.44,46.7801,46.2226,46.6951,178198.0
2022-06-16 11:30:00,49.42,49.52,49.09,49.39,106963.0,46.6951,46.7896,46.3833,46.6667,106963.0
2022-06-16 12:00:00,49.42,49.43,48.89,49.13,157761.0,46.6951,46.7045,46.1943,46.4211,157761.0
2022-06-16 12:30:00,49.12,49.23,48.89,49.14,107332.0,46.4116,46.5155,46.1943,46.4305,107332.0
2022-06-16 13:00:00,49.17,49.5,49.06,49.41,87149.0,46.4589,46.7707,46.3549,46.6856,87149.0
2022-06-16 13:30:00,49.41,49.76,49.16,49.19,106016.0,46.6856,47.0163,46.4494,46.4778,106016.0
2022-06-16 14:00:00,49.16,49.23,48.98,49.0,103981.0,46.4494,46.5155,46.2793,46.2982,103981.0
2022-06-16 14:30:00,49.0,49.14,48.64,48.81,140967.0,46.2982,46.4305,45.9581,46.1187,140967.0
2022-06-16 15:00:00,48.82,49.21,48.81,49.2,140201.0,46.1282,46.4967,46.1187,46.4872,140201.0
2022-06-16 15:30:00,49.19,49.36,48.9,49.29,372326.0,46.4778,46.6384,46.2037,46.5722,372326.0
2022-06-17 09:30:00,48.3,49.14,48.16,48.45,405551.0,45.6368,46.4305,45.5045,45.7786,405551.0
2022-06-17 10:00:00,48.46,48.47,47.52,47.66,276926.0,45.788,45.7975,44.8998,45.0321,276926.0
2022-06-17 10:30:00,47.65,47.92,47.45,47.9,147921.0,45.0227,45.2778,44.8337,45.2589,147921.0
2022-06-17 11:00:00,47.88,47.93,47.24,47.67,167600.0,45.24,45.2872,44.6353,45.0416,167600.0
2022-06-17 11:30:00,47.71,47.86,47.38,47.45,115620.0,45.0794,45.2211,44.7676,44.8337,115620.0
2022-06-17 12:00:00,47.44,47.77,47.29,47.74,88600.0,44.8242,45.1361,44.6825,45.1077,88600.0
2022-06-17 12:30:00,47.76,47.8,47.51,47.6,81431.0,45.1266,45.1644,44.8904,44.9754,81431.0
2022-06-17 13:00:00,47.59,48.26,47.55,47.91,129560.0,44.966,45.599,44.9282,45.2683,129560.0
2022-06-17 13:30:00,47.92,47.96,47.58,47.89,126425.0,45.2778,45.3156,44.9565,45.2494,126425.0
2022-06-17 14:00:00,47.9,48.31,47.89,48.17,130323.0,45.2589,45.6463,45.2494,45.514,130323.0
2022-06-17 14:30:00,48.15,48.4,48.03,48.31,122222.0,45.4951,45.7313,45.3817,45.6463,122222.0
2022-06-17 15:00:00,48.33,48.61,48.12,48.51,130384.0,45.6652,45.9297,45.4668,45.8352,130384.0
2022-06-17 15:30:00,48.5,48.51,48.03,48.16,404219.0,45.8258,45.8352,45.3817,45.5045,404219.0
2022-06-21 09:30:00,49.46,49.79,48.39,49.45,188305.0,46.7329,47.0447,45.7219,46.7234,188305.0
2022-06-21 10:00:00,49.42,49.83,49.38,49.62,172355.0,46.6951,47.0825,46.6573,46.884,172355.0
2022-06-21 10:30:00,49.66,49.73,49.4,49.48,111150.0,46.9218,46.988,46.6762,46.7518,111150.0
2022-06-21 11:00:00,49.49,49.51,49.05,49.1,114404.0,46.7612,46.7801,46.3455,46.3927,114404.0
2022-06-21 11:30:00,49.08,49.14,48.77,48.79,118148.0,46.3738,46.4305,46.0809,46.0998,118148.0
2022-06-21 12:00:00,48.8,48.95,48.65,48.86,67844.0,46.1093,46.251,45.9675,46.1659,67844.0
2022-06-21 12:30:00,48.88,49.31,48.87,49.31,57769.0,46.1848,46.5911,46.1754,46.5911,57769.0
2022-06-21 13:00:00,49.32,49.34,49.09,49.09,150131.0,46.6006,46.6195,46.3833,46.3833,150131.0
2022-06-21 13:30:00,49.11,49.25,48.96,48.98,82558.0,46.4022,46.5344,46.2604,46.2793,82558.0
2022-06-21 14:00:00,48.98,49.09,48.63,48.65,98825.0,46.2793,46.3833,45.9486,45.9675,98825.0
2022-06-21 14:30:00,48.66,48.85,48.55,48.83,86491.0,45.977,46.1565,45.873,46.1376,86491.0
2022-06-21 15:00:00,48.83,48.93,48.71,48.87,100501.0,46.1376,46.2321,46.0242,46.1754,100501.0
2022-06-21 15:30:00,48.86,48.9,48.52,48.55,368946.0,46.1659,46.2037,45.8447,45.873,368946.0
2022-06-22 09:30:00,46.76,47.2,46.32,47.15,238422.0,44.1817,44.5975,43.766,44.5502,238422.0
2022-06-22 10:00:00,47.15,47.55,46.86,47.53,142529.0,44.5502,44.9282,44.2762,44.9093,142529.0
2022-06-22 10:30:00,47.53,47.58,46.98,47.09,89064.0,44.9093,44.9565,44.3896,44.4935,89064.0
2022-06-22 11:00:00,47.09,47.22,46.82,47.19,120555.0,44.4935,44.6164,44.2384,44.588,120555.0
2022-06-22 11:30:00,47.23,47.37,46.77,46.86,72301.0,44.6258,44.7581,44.1912,44.2762,72301.0
2022-06-22 12:00:00,46.84,47.04,45.63,46.56,516429.0,44.2573,44.4463,43.114,43.9928,516429.0
2022-06-22 12:30:00,46.53,46.74,46.53,46.7,77368.0,43.9644,44.1628,43.9644,44.125,77368.0
2022-06-22 13:00:00,46.71,47.03,46.56,46.9,78827.0,44.1345,44.4369,43.9928,44.314,78827.0
2022-06-22 13:30:00,46.91,47.17,46.69,47.12,87162.0,44.3235,44.5691,44.1156,44.5219,87162.0
2022-06-22 14:00:00,47.12,47.46,45.87,47.13,158465.0,44.5219,44.8431,43.3408,44.5313,158465.0
2022-06-22 14:30:00,47.14,47.34,47.12,47.32,80623.0,44.5408,44.7298,44.5219,44.7109,80623.0
2022-06-22 15:00:00,47.34,47.49,47.19,47.43,165733.0,44.7298,44.8715,44.588,44.8148,165733.0
2022-06-22 15:30:00,47.43,47.49,47.11,47.13,636855.0,44.8148,44.8715,44.5124,44.5313,636855.0
2022-06-23 09:30:00,46.77,47.26,46.75,46.95,186884.0,44.1912,44.6542,44.1723,44.3613,186884.0
2022-06-23 10:00:00,46.96,46.96,46.22,46.5,139976.0,44.3707,44.3707,43.6715,43.9361,139976.0
2022-06-23 10:30:00,46.51,46.89,46.44,46.85,116748.0,43.9455,44.3046,43.8794,44.2668,116748.0
2022-06-23 11:00:00,46.83,47.17,46.73,46.8,97778.0,44.2479,44.5691,44.1534,44.2195,97778.0
2022-06-23 11:30:00,46.82,46.86,46.01,46.04,73644.0,44.2384,44.2762,43.4731,43.5014,73644.0
2022-06-23 12:00:00,46.05,46.06,45.67,45.83,60711.0,43.5109,43.5203,43.1518,43.303,60711.0
2022-06-23 12:30:00,45.82,45.88,45.62,45.71,66889.0,43.2936,43.3503,43.1046,43.1896,66889.0
2022-06-23 13:00:00,45.74,45.95,45.6,45.66,85681.0,43.218,43.4164,43.0857,43.1424,85681.0
2022-06-23 13:30:00,45.67,45.71,45.02,45.06,96878.0,43.1518,43.1896,42.5377,42.5755,96878.0
2022-06-23 14:00:00,45.06,45.1,44.81,45.04,183241.0,42.5755,42.6133,42.3393,42.5566,183241.0
2022-06-23 14:30:00,45.05,45.15,44.92,45.04,103385.0,42.566,42.6605,42.4432,42.5566,103385.0
2022-06-23 15:00:00,45.03,45.31,44.75,45.3,177198.0,42.5471,42.8117,42.2826,42.8022,177198.0
2022-06-23 15:30:00,45.29,45.64,45.27,45.3,399860.0,42.7928,43.1235,42.7739,42.8022,399860.0
2022-06-24 09:30:00,45.92,46.26,45.51,46.14,169845.0,43.3881,43.7093,43.0007,43.5959,169845.0
2022-06-24 10:00:00,46.18,46.7,46.18,46.49,132079.0,43.6337,44.125,43.6337,43.9266,132079.0
2022-06-24 10:30:00,46.5,46.94,46.38,46.85,163893.0,43.9361,44.3518,43.8227,44.2668,163893.0
2022-06-24 11:00:00,46.86,47.09,46.81,47.02,62658.0,44.2762,44.4935,44.229,44.4274,62658.0
2022-06-24 11:30:00,46.99,47.17,46.98,47.04,74861.0,44.3991,44.5691,44.3896,44.4463,74861.0
2022-06-24 12:00:00,47.02,47.24,46.74,46.82,114564.0,44.4274,44.6353,44.1628,44.2384,114564.0
2022-06-24 12:30:00,46.81,47.01,46.81,46.97,84841.0,44.229,44.418,44.229,44.3802,84841.0
2022-06-24 13:00:00,46.98,47.16,46.9,46.95,60551.0,44.3896,44.5597,44.314,44.3613,60551.0
2022-06-24 13:30:00,46.95,47.03,46.72,46.75,76880.0,44.3613,44.4369,44.1439,44.1723,76880.0
2022-06-24 14:00:00,46.74,46.87,46.53,46.87,111501.0,44.1628,44.2857,43.9644,44.2857,111501.0
2022-06-24 14:30:00,46.86,47.07,46.82,46.95,54875.0,44.2762,44.4746,44.2384,44.3613,54875.0
2022-06-24 15:00:00,46.95,47.02,46.88,46.97,93029.0,44.3613,44.4274,44.2951,44.3802,93029.0
2022-06-24 15:30:00,46.97,47.13,46.45,46.66,576751.0,44.3802,44.5313,43.8888,44.0873,576751.0
2022-06-27 09:30:00,46.62,47.42,46.53,47.33,127750.0,44.0495,44.8053,43.9644,44.7203,127750.0
2022-06-27 10:00:00,47.3,47.67,47.03,47.1,85443.0,44.692,45.0416,44.4369,44.503,85443.0
2022-06-27 10:30:00,47.07,47.71,46.83,47.68,109466.0,44.4746,45.0794,44.2479,45.051,109466.0
2022-06-27 11:00:00,47.69,47.83,47.45,47.69,103027.0,45.0605,45.1927,44.8337,45.0605,103027.0
2022-06-27 11:30:00,47.68,47.7,47.15,47.16,58218.0,45.051,45.0699,44.5502,44.5597,58218.0
2022-06-27 12:00:00,47.18,47.22,46.72,46.74,45333.0,44.5786,44.6164,44.1439,44.1628,45333.0
2022-06-27 12:30:00,46.74,46.8,46.56,46.8,42057.0,44.1628,44.2195,43.9928,44.2195,42057.0
2022-06-27 13:00:00,46.82,46.9,46.66,46.74,38285.0,44.2384,44.314,44.0873,44.1628,38285.0
2022-06-27 13:30:00,46.73,46.73,46.37,46.52,50945.0,44.1534,44.1534,43.8132,43.955,50945.0
2022-06-27 14:00:00,46.52,46.63,46.43,46.51,71946.0,43.955,44.0589,43.8699,43.9455,71946.0
2022-06-27 14:30:00,46.52,46.66,46.46,46.61,56436.0,43.955,44.0873,43.8983,44.04,56436.0
2022-06-27 15:00:00,46.6,46.95,46.45,46.95,60476.0,44.0306,44.3613,43.8888,44.3613,60476.0
2022-06-27 15:30:00,46.94,47.24,46.9,47.24,335789.0,44.3518,44.6353,44.314,44.6353,335789.0
2022-06-28 09:30:00,47.7,48.26,47.7,48.21,102018.0,45.0699,45.599,45.0699,45.5518,102018.0
2022-06-28 10:00:00,48.18,48.33,48.0,48.17,114342.0,45.5234,45.6652,45.3534,45.514,114342.0
2022-06-28 10:30:00,48.13,48.16,47.68,47.86,70551.0,45.4762,45.5045,45.051,45.2211,70551.0
2022-06-28 11:00:00,47.83,47.84,47.16,47.16,49522.0,45.1927,45.2022,44.5597,44.5597,49522.0
2022-06-28 11:30:00,47.15,47.17,46.69,46.69,68041.0,44.5502,44.5691,44.1156,44.1156,68041.0
2022-06-28 12:00:00,46.67,47.06,46.63,47.06,34692.0,44.0967,44.4652,44.0589,44.4652,34692.0
2022-06-28 12:30:00,47.08,47.19,46.92,47.08,40921.0,44.4841,44.588,44.3329,44.4841,40921.0
2022-06-28 13:00:00,47.07,47.1,46.77,46.95,50346.0,44.4746,44.503,44.1912,44.3613,50346.0
2022-06-28 13:30:00,46.94,47.16,46.76,47.04,74576.0,44.3518,44.5597,44.1817,44.4463,74576.0
2022-06-28 14:00:00,47.02,47.19,46.83,46.98,44195.0,44.4274,44.588,44.2479,44.3896,44195.0
2022-06-28 14:30:00,46.97,47.14,46.89,47.06,81602.0,44.3802,44.5408,44.3046,44.4652,81602.0
2022-06-28 15:00:00,47.08,47.28,47.02,47.21,84321.0,44.4841,44.6731,44.4274,44.6069,84321.0
2022-06-28 15:30:00,47.19,47.52,47.18,47.46,361479.0,44.588,44.8998,44.5786,44.8431,361479.0
2022-06-29 09:30:00,47.54,47.62,46.2,46.26,153848.0,44.9187,44.9943,43.6526,43.7093,153848.0
2022-06-29 10:00:00,46.25,46.48,45.67,45.9,142981.0,43.6999,43.9172,43.1518,43.3692,142981.0
2022-06-29 10:30:00,45.89,46.19,45.61,45.65,72800.0,43.3597,43.6432,43.0951,43.1329,72800.0
2022-06-29 11:00:00,45.61,45.69,45.21,45.3,35521.0,43.0951,43.1707,42.7172,42.8022,35521.0
2022-06-29 11:30:00,45.3,45.59,45.11,45.23,126106.0,42.8022,43.0763,42.6227,42.7361,126106.0
2022-06-29 12:00:00,45.22,45.35,45.02,45.09,83048.0,42.7267,42.8495,42.5377,42.6038,83048.0
2022-06-29 12:30:00,45.09,45.78,45.07,45.76,61569.0,42.6038,43.2558,42.5849,43.2369,61569.0
2022-06-29 13:00:00,45.73,45.84,45.51,45.65,55554.0,43.2085,43.3125,43.0007,43.1329,55554.0
2022-06-29 13:30:00,45.63,46.03,45.6,46.0,60656.0,43.114,43.492,43.0857,43.4636,60656.0
2022-06-29 14:00:00,46.01,46.23,45.98,46.2,42078.0,43.4731,43.681,43.4447,43.6526,42078.0
2022-06-29 14:30:00,46.22,46.22,45.8,46.04,52980.0,43.6715,43.6715,43.2747,43.5014,52980.0
2022-06-29 15:00:00,46.03,46.3,45.93,46.21,68878.0,43.492,43.7471,43.3975,43.6621,68878.0
2022-06-29 15:30:00,46.22,46.31,46.02,46.25,273267.0,43.6715,43.7566,43.4825,43.6999,273267.0
2022-06-30 09:30:00,45.38,46.49,45.29,45.57,132726.0,42.8778,43.9266,42.7928,43.0574,132726.0
2022-06-30 10:00:00,45.51,45.81,45.45,45.64,64231.0,43.0007,43.2841,42.944,43.1235,64231.0
2022-06-30 10:30:00,45.62,45.9,45.22,45.59,65715.0,43.1046,43.3692,42.7267,43.0763,65715.0
2022-06-30 11:00:00,45.55,46.25,45.44,46.14,48357.0,43.0385,43.6999,42.9345,43.5959,48357.0
2022-06-30 11:30:00,46.13,46.36,46.01,46.15,39109.0,43.5865,43.8038,43.4731,43.6054,39109.0
2022-06-30 12:00:00,46.13,46.5,46.03,46.5,32009.0,43.5865,43.9361,43.492,43.9361,32009.0
2022-06-30 12:30:00,46.48,46.62,46.28,46.35,23061.0,43.9172,44.0495,43.7282,43.7943,23061.0
2022-06-30 13:00:00,46.37,46.42,45.99,46.27,24771.0,43.8132,43.8605,43.4542,43.7188,24771.0
2022-06-30 13:30:00,46.28,46.58,46.22,46.54,59565.0,43.7282,44.0117,43.6715,43.9739,59565.0
2022-06-30 14:00:00,46.53,46.59,46.22,46.26,115532.0,43.9644,44.0211,43.6715,43.7093,115532.0
2022-06-30 14:30:00,46.28,46.33,45.98,45.99,36368.0,43.7282,43.7754,43.4447,43.4542,36368.0
2022-06-30 15:00:00,45.98,46.26,45.94,46.23,99013.0,43.4447,43.7093,43.407,43.681,99013.0
2022-06-30 15:30:00,46.23,46.34,46.06,46.32,500377.0,43.681,43.7849,43.5203,43.766,500377.0
2022-07-01 09:30:00,45.88,46.51,45.73,45.91,62105.0,43.3503,43.9455,43.2085,43.3786,62105.0
2022-07-01 10:00:00,45.95,46.09,44.67,44.68,99829.0,43.4164,43.5487,42.207,42.2164,99829.0
2022-07-01 10:30:00,44.67,44.9,44.06,44.8,128526.0,42.207,42.4243,41.6306,42.3298,128526.0
2022-07-01 11:00:00,44.8,45.43,44.72,45.25,80570.0,42.3298,42.9251,42.2542,42.755,80570.0
2022-07-01 11:30:00,45.27,45.58,45.19,45.26,66339.0,42.7739,43.0668,42.6983,42.7644,66339.0
2022-07-01 12:00:00,45.26,45.71,45.25,45.66,93710.0,42.7644,43.1896,42.755,43.1424,93710.0
2022-07-01 12:30:00,45.66,45.75,45.45,45.45,61226.0,43.1424,43.2274,42.944,42.944,61226.0
2022-07-01 13:00:00,45.44,45.64,45.41,45.62,59372.0,42.9345,43.1235,42.9062,43.1046,59372.0
2022-07-01 13:30:00,45.63,45.74,45.51,45.7,70889.0,43.114,43.218,43.0007,43.1802,70889.0
2022-07-01 14:00:00,45.71,45.94,45.59,45.79,90664.0,43.1896,43.407,43.0763,43.2652,90664.0
2022-07-01 14:30:00,45.79,45.87,45.63,45.78,90125.0,43.2652,43.3408,43.114,43.2558,90125.0
2022-07-01 15:00:00,45.8,45.87,45.66,45.74,109560.0,43.2747,43.3408,43.1424,43.218,109560.0
2022-07-01 15:30:00,45.74,45.8,45.55,45.59,300938.0,43.218,43.2747,43.0385,43.0763,300938.0
2022-07-05 09:30:00,44.47,44.8,43.14,43.26,214923.0,42.018,42.3298,40.7613,40.8747,214923.0
2022-07-05 10:00:00,43.26,43.64,43.02,43.4,161962.0,40.8747,41.2338,40.648,41.007,161962.0
2022-07-05 10:30:00,43.39,44.04,43.33,43.76,146459.0,40.9976,41.6117,40.9409,41.3472,146459.0
2022-07-05 11:00:00,43.77,43.91,43.56,43.86,85413.0,41.3566,41.4889,41.1582,41.4416,85413.0
2022-07-05 11:30:00,43.86,43.88,43.56,43.65,129416.0,41.4416,41.4605,41.1582,41.2432,129416.0
2022-07-05 12:00:00,43.67,43.98,43.57,43.84,88256.0,41.2621,41.555,41.1676,41.4227,88256.0
2022-07-05 12:30:00,43.86,43.99,43.41,43.63,73549.0,41.4416,41.5645,41.0165,41.2243,73549.0
2022-07-05 13:00:00,43.65,43.95,43.54,43.88,55714.0,41.2432,41.5267,41.1393,41.4605,55714.0
2022-07-05 13:30:00,43.87,44.1,43.81,44.02,74509.0,41.4511,41.6684,41.3944,41.5928,74509.0
2022-07-05 14:00:00,44.02,44.37,43.98,44.37,71415.0,41.5928,41.9235,41.555,41.9235,71415.0
2022-07-05 14:30:00,44.37,44.49,44.32,44.46,72313.0,41.9235,42.0369,41.8763,42.0086,72313.0
2022-07-05 15:00:00,44.47,44.68,44.33,44.64,91643.0,42.018,42.2164,41.8857,42.1786,91643.0
2022-07-05 15:30:00,44.64,44.73,44.34,44.5,196919.0,42.1786,42.2637,41.8952,42.0464,196919.0
2022-07-06 09:30:00,44.55,44.96,43.73,43.87,150390.0,42.0936,42.481,41.3188,41.4511,150390.0
2022-07-06 10:00:00,43.86,44.12,43.66,43.92,95209.0,41.4416,41.6873,41.2527,41.4983,95209.0
2022-07-06 10:30:00,43.96,44.12,43.7,43.98,103618.0,41.5361,41.6873,41.2905,41.555,103618.0
2022-07-06 11:00:00,43.97,44.02,43.69,43.85,86971.0,41.5456,41.5928,41.281,41.4322,86971.0
2022-07-06 11:30:00,43.84,44.21,43.75,44.17,81017.0,41.4227,41.7723,41.3377,41.7345,81017.0
2022-07-06 12:00:00,44.17,44.38,44.05,44.27,78282.0,41.7345,41.933,41.6212,41.829,78282.0
2022-07-06 12:30:00,44.27,44.52,44.23,44.41,82222.0,41.829,42.0652,41.7912,41.9613,82222.0
2022-07-06 13:00:00,44.42,44.73,44.42,44.65,105705.0,41.9708,42.2637,41.9708,42.1881,105705.0
2022-07-06 13:30:00,44.65,44.89,44.57,44.89,83988.0,42.1881,42.4148,42.1125,42.4148,83988.0
2022-07-06 14:00:00,44.88,45.03,44.72,45.02,137382.0,42.4054,42.5471,42.2542,42.5377,137382.0
2022-07-06 14:30:00,45.05,45.23,44.84,45.11,93467.0,42.566,42.7361,42.3676,42.6227,93467.0
2022-07-06 15:00:00,45.12,45.26,44.93,45.19,102529.0,42.6322,42.7644,42.4526,42.6983,102529.0
2022-07-06 15:30:00,45.19,45.37,44.93,45.04,316823.0,42.6983,42.8684,42.4526,42.5566,316823.0
2022-07-07 09:30:00,46.24,47.56,46.24,47.04,183554.0,43.6904,44.9376,43.6904,44.4463,183554.0
2022-07-07 10:00:00,47.01,47.05,46.6,47.02,78295.0,44.418,44.4557,44.0306,44.4274,78295.0
2022-07-07 10:30:00,47.04,47.4,46.99,47.18,66641.0,44.4463,44.7865,44.3991,44.5786,66641.0
2022-07-07 11:00:00,47.17,47.34,47.08,47.33,73862.0,44.5691,44.7298,44.4841,44.7203,73862.0
2022-07-07 11:30:00,47.36,47.47,47.26,47.36,51195.0,44.7487,44.8526,44.6542,44.7487,51195.0
2022-07-07 12:00:00,47.39,47.68,47.37,47.58,63698.0,44.777,45.051,44.7581,44.9565,63698.0
2022-07-07 12:30:00,47.59,47.86,47.53,47.8,48925.0,44.966,45.2211,44.9093,45.1644,48925.0
2022-07-07 13:00:00,47.78,47.84,47.61,47.72,50598.0,45.1455,45.2022,44.9849,45.0888,50598.0
2022-07-07 13:30:00,47.71,47.98,47.63,47.98,63009.0,45.0794,45.3345,45.0038,45.3345,63009.0
2022-07-07 14:00:00,47.96,48.07,47.88,48.03,74355.0,45.3156,45.4195,45.24,45.3817,74355.0
2022-07-07 14:30:00,48.02,48.15,47.89,48.14,82853.0,45.3723,45.4951,45.2494,45.4856,82853.0
2022-07-07 15:00:00,48.15,48.2,48.06,48.1,132873.0,45.4951,45.5423,45.4101,45.4479,132873.0
2022-07-07 15:30:00,48.09,48.14,47.58,47.63,410530.0,45.4384,45.4856,44.9565,45.0038,410530.0
2022-07-08 09:30:00,48.01,48.45,47.53,47.75,141408.0,45.3628,45.7786,44.9093,45.1172,141408.0
2022-07-08 10:00:00,47.76,48.21,47.4,48.16,84981.0,45.1266,45.5518,44.7865,45.5045,84981.0
2022-07-08 10:30:00,48.16,48.51,48.08,48.36,42859.0,45.5045,45.8352,45.429,45.6935,42859.0
2022-07-08 11:00:00,48.37,48.55,48.31,48.48,68531.0,45.703,45.873,45.6463,45.8069,68531.0
2022-07-08 11:30:00,48.48,48.49,47.91,48.0,52890.0,45.8069,45.8164,45.2683,45.3534,52890.0
2022-07-08 12:00:00,48.01,48.01,47.74,47.77,44749.0,45.3628,45.3628,45.1077,45.1361,44749.0
2022-07-08 12:30:00,47.77,47.89,47.62,47.87,72129.0,45.1361,45.2494,44.9943,45.2305,72129.0
2022-07-08 13:00:00,47.88,48.01,47.71,47.96,82475.0,45.24,45.3628,45.0794,45.3156,82475.0
2022-07-08 13:30:00,47.94,48.05,47.85,47.92,45088.0,45.2967,45.4006,45.2116,45.2778,45088.0
2022-07-08 14:00:00,47.94,48.15,47.89,48.15,35140.0,45.2967,45.4951,45.2494,45.4951,35140.0
2022-07-08 14:30:00,48.13,48.23,48.13,48.2,49128.0,45.4762,45.5707,45.4762,45.5423,49128.0
2022-07-08 15:00:00,48.23,48.26,48.06,48.12,123057.0,45.5707,45.599,45.4101,45.4668,123057.0
2022-07-08 15:30:00,48.15,48.16,47.63,47.68,187611.0,45.4951,45.5045,45.0038,45.051,187611.0
2022-07-11 09:30:00,46.75,48.0,46.58,47.9,137556.0,44.1723,45.3534,44.0117,45.2589,137556.0
2022-07-11 10:00:00,47.9,48.0,47.29,47.38,81796.0,45.2589,45.3534,44.6825,44.7676,81796.0
2022-07-11 10:30:00,47.36,47.49,47.27,47.29,84365.0,44.7487,44.8715,44.6636,44.6825,84365.0
2022-07-11 11:00:00,47.27,47.28,46.7,46.98,57244.0,44.6636,44.6731,44.125,44.3896,57244.0
2022-07-11 11:30:00,46.98,47.25,46.98,47.24,51826.0,44.3896,44.6447,44.3896,44.6353,51826.0
2022-07-11 12:00:00,47.28,47.29,47.1,47.17,48155.0,44.6731,44.6825,44.503,44.5691,48155.0
2022-07-11 12:30:00,47.17,47.31,47.11,47.26,49024.0,44.5691,44.7014,44.5124,44.6542,49024.0
2022-07-11 13:00:00,47.26,47.44,47.26,47.3,34574.0,44.6542,44.8242,44.6542,44.692,34574.0
2022-07-11 13:30:00,47.3,47.46,47.29,47.33,33848.0,44.692,44.8431,44.6825,44.7203,33848.0
2022-07-11 14:00:00,47.33,47.41,47.21,47.28,44811.0,44.7203,44.7959,44.6069,44.6731,44811.0
2022-07-11 14:30:00,47.27,47.39,47.23,47.28,42548.0,44.6636,44.777,44.6258,44.6731,42548.0
2022-07-11 15:00:00,47.28,47.43,47.24,47.38,52081.0,44.6731,44.8148,44.6353,44.7676,52081.0
2022-07-11 15:30:00,47.38,47.41,47.02,47.2,216005.0,44.7676,44.7959,44.4274,44.5975,216005.0
2022-07-12 09:30:00,46.47,47.73,46.47,47.3,100379.0,43.9077,45.0983,43.9077,44.692,100379.0
2022-07-12 10:00:00,47.27,47.7,46.95,47.24,76844.0,44.6636,45.0699,44.3613,44.6353,76844.0
2022-07-12 10:30:00,47.24,47.67,47.23,47.66,68620.0,44.6353,45.0416,44.6258,45.0321,68620.0
2022-07-12 11:00:00,47.68,47.77,47.48,47.77,50191.0,45.051,45.1361,44.862,45.1361,50191.0
2022-07-12 11:30:00,47.77,47.8,47.56,47.65,43178.0,45.1361,45.1644,44.9376,45.0227,43178.0
2022-07-12 12:00:00,47.67,47.7,47.48,47.55,67328.0,45.0416,45.0699,44.862,44.9282,67328.0
2022-07-12 12:30:00,47.55,47.55,47.18,47.32,41138.0,44.9282,44.9282,44.5786,44.7109,41138.0
2022-07-12 13:00:00,47.33,47.37,47.14,47.23,36637.0,44.7203,44.7581,44.5408,44.6258,36637.0
2022-07-12 13:30:00,47.25,47.35,47.12,47.26,42847.0,44.6447,44.7392,44.5219,44.6542,42847.0
2022-07-12 14:00:00,47.27,47.31,47.14,47.18,63073.0,44.6636,44.7014,44.5408,44.5786,63073.0
2022-07-12 14:30:00,47.17,47.19,46.94,46.94,45587.0,44.5691,44.588,44.3518,44.3518,45587.0
2022-07-12 15:00:00,46.93,46.98,46.75,46.76,79722.0,44.3424,44.3896,44.1723,44.1817,79722.0
2022-07-12 15:30:00,46.76,46.82,46.52,46.68,190480.0,44.1817,44.2384,43.955,44.1062,190480.0
2022-07-13 09:30:00,46.12,46.9,46.03,46.83,72235.0,43.577,44.314,43.492,44.2479,72235.0
2022-07-13 10:00:00,46.8,46.96,46.31,46.7,109755.0,44.2195,44.3707,43.7566,44.125,109755.0
2022-07-13 10:30:00,46.69,47.55,46.65,47.46,94399.0,44.1156,44.9282,44.0778,44.8431,94399.0
2022-07-13 11:00:00,47.5,47.63,47.0,47.06,118355.0,44.8809,45.0038,44.4085,44.4652,118355.0
2022-07-13 11:30:00,47.08,47.19,46.75,46.75,49795.0,44.4841,44.588,44.1723,44.1723,49795.0
2022-07-13 12:00:00,46.78,47.04,46.67,46.96,81596.0,44.2006,44.4463,44.0967,44.3707,81596.0
2022-07-13 12:30:00,46.93,47.03,46.81,46.97,58308.0,44.3424,44.4369,44.229,44.3802,58308.0
2022-07-13 13:00:00,46.97,47.07,46.8,47.01,57521.0,44.3802,44.4746,44.2195,44.418,57521.0
2022-07-13 13:30:00,47.0,47.27,46.96,47.19,40184.0,44.4085,44.6636,44.3707,44.588,40184.0
2022-07-13 14:00:00,47.16,47.2,46.91,47.2,56537.0,44.5597,44.5975,44.3235,44.5975,56537.0
2022-07-13 14:30:00,47.19,47.34,47.17,47.32,44163.0,44.588,44.7298,44.5691,44.7109,44163.0
2022-07-13 15:00:00,47.33,47.33,47.16,47.18,43738.0,44.7203,44.7203,44.5597,44.5786,43738.0
2022-07-13 15:30:00,47.2,47.25,46.98,47.01,135210.0,44.5975,44.6447,44.3896,44.418,135210.0
2022-07-14 09:30:00,45.83,46.43,45.3,45.84,127993.0,43.303,43.8699,42.8022,43.3125,127993.0
2022-07-14 10:00:00,45.83,45.97,45.63,45.95,77636.0,43.303,43.4353,43.114,43.4164,77636.0
2022-07-14 10:30:00,45.95,46.09,45.64,45.94,55711.0,43.4164,43.5487,43.1235,43.407,55711.0
2022-07-14 11:00:00,45.98,46.13,45.7,45.78,51213.0,43.4447,43.5865,43.1802,43.2558,51213.0
2022-07-14 11:30:00,45.78,46.38,45.69,46.23,49341.0,43.2558,43.8227,43.1707,43.681,49341.0
2022-07-14 12:00:00,46.26,46.26,45.94,45.94,40837.0,43.7093,43.7093,43.407,43.407,40837.0
2022-07-14 12:30:00,45.95,46.07,45.84,45.98,31532.0,43.4164,43.5298,43.3125,43.4447,31532.0
2022-07-14 13:00:00,45.99,46.2,45.92,46.05,96503.0,43.4542,43.6526,43.3881,43.5109,96503.0
2022-07-14 13:30:00,46.04,46.04,45.78,45.95,28243.0,43.5014,43.5014,43.2558,43.4164,28243.0
2022-07-14 14:00:00,45.93,46.08,45.71,46.06,36690.0,43.3975,43.5392,43.1896,43.5203,36690.0
2022-07-14 14:30:00,46.05,46.12,45.97,46.09,27573.0,43.5109,43.577,43.4353,43.5487,27573.0
2022-07-14 15:00:00,46.1,46.25,45.98,46.22,29838.0,43.5581,43.6999,43.4447,43.6715,29838.0
2022-07-14 15:30:00,46.23,46.48,46.08,46.42,127458.0,43.681,43.9172,43.5392,43.8605,127458.0
2022-07-15 09:30:00,47.31,47.56,46.31,46.54,52584.0,44.7014,44.9376,43.7566,43.9739,52584.0
2022-07-15 10:00:00,46.58,47.11,46.58,47.09,29544.0,44.0117,44.5124,44.0117,44.4935,29544.0
2022-07-15 10:30:00,47.11,47.12,46.75,46.87,40598.0,44.5124,44.5219,44.1723,44.2857,40598.0
2022-07-15 11:00:00,46.86,47.04,46.76,46.83,48927.0,44.2762,44.4463,44.1817,44.2479,48927.0
2022-07-15 11:30:00,46.83,46.94,46.45,46.5,36963.0,44.2479,44.3518,43.8888,43.9361,36963.0
2022-07-15 12:00:00,46.48,46.57,46.32,46.39,35336.0,43.9172,44.0022,43.766,43.8321,35336.0
2022-07-15 12:30:00,46.39,46.43,46.28,46.38,25887.0,43.8321,43.8699,43.7282,43.8227,25887.0
2022-07-15 13:00:00,46.4,46.53,46.27,46.35,26522.0,43.8416,43.9644,43.7188,43.7943,26522.0
2022-07-15 13:30:00,46.35,46.38,46.19,46.28,39828.0,43.7943,43.8227,43.6432,43.7282,39828.0
2022-07-15 14:00:00,46.32,46.36,46.18,46.22,36459.0,43.766,43.8038,43.6337,43.6715,36459.0
2022-07-15 14:30:00,46.22,46.38,46.14,46.35,26957.0,43.6715,43.8227,43.5959,43.7943,26957.0
2022-07-15 15:00:00,46.34,46.38,46.23,46.26,29121.0,43.7849,43.8227,43.681,43.7093,29121.0
2022-07-15 15:30:00,46.26,46.47,46.2,46.45,161622.0,43.7093,43.9077,43.6526,43.8888,161622.0
2022-07-18 09:30:00,47.48,47.98,47.41,47.5,68268.0,44.862,45.3345,44.7959,44.8809,68268.0
2022-07-18 10:00:00,47.56,47.68,47.3,47.62,51492.0,44.9376,45.051,44.692,44.9943,51492.0
2022-07-18 10:30:00,47.67,48.01,47.65,47.87,76046.0,45.0416,45.3628,45.0227,45.2305,76046.0
2022-07-18 11:00:00,47.87,47.87,47.54,47.63,64866.0,45.2305,45.2305,44.9187,45.0038,64866.0
2022-07-18 11:30:00,47.59,47.82,47.59,47.72,39035.0,44.966,45.1833,44.966,45.0888,39035.0
2022-07-18 12:00:00,47.72,47.75,47.59,47.73,38856.0,45.0888,45.1172,44.966,45.0983,38856.0
2022-07-18 12:30:00,47.73,47.78,47.49,47.57,38363.0,45.0983,45.1455,44.8715,44.9471,38363.0
2022-07-18 13:00:00,47.59,47.76,47.56,47.75,31959.0,44.966,45.1266,44.9376,45.1172,31959.0
2022-07-18 13:30:00,47.76,47.76,47.4,47.43,33251.0,45.1266,45.1266,44.7865,44.8148,33251.0
2022-07-18 14:00:00,47.43,47.45,47.23,47.23,136536.0,44.8148,44.8337,44.6258,44.6258,136536.0
2022-07-18 14:30:00,47.22,47.64,47.22,47.36,85659.0,44.6164,45.0132,44.6164,44.7487,85659.0
2022-07-18 15:00:00,47.34,47.51,47.33,47.34,57847.0,44.7298,44.8904,44.7203,44.7298,57847.0
2022-07-18 15:30:00,47.32,47.42,47.13,47.35,207393.0,44.7109,44.8053,44.5313,44.7392,207393.0
2022-07-19 09:30:00,48.3,49.3,48.22,48.88,69545.0,45.6368,46.5817,45.5612,46.1848,69545.0
2022-07-19 10:00:00,48.86,49.07,48.63,48.92,55896.0,46.1659,46.3644,45.9486,46.2226,55896.0
2022-07-19 10:30:00,48.99,48.99,48.71,48.82,32031.0,46.2888,46.2888,46.0242,46.1282,32031.0
2022-07-19 11:00:00,48.82,48.96,48.75,48.88,21351.0,46.1282,46.2604,46.062,46.1848,21351.0
2022-07-19 11:30:00,48.92,48.99,48.86,48.96,17085.0,46.2226,46.2888,46.1659,46.2604,17085.0
2022-07-19 12:00:00,48.97,48.97,48.79,48.92,22098.0,46.2699,46.2699,46.0998,46.2226,22098.0
2022-07-19 12:30:00,48.9,49.09,48.87,48.9,56637.0,46.2037,46.3833,46.1754,46.2037,56637.0
2022-07-19 13:00:00,48.89,48.95,48.8,48.8,39505.0,46.1943,46.251,46.1093,46.1093,39505.0
2022-07-19 13:30:00,48.79,48.91,48.7,48.87,27762.0,46.0998,46.2132,46.0148,46.1754,27762.0
2022-07-19 14:00:00,48.88,49.05,48.81,48.82,31747.0,46.1848,46.3455,46.1187,46.1282,31747.0
2022-07-19 14:30:00,48.79,48.84,48.68,48.7,52311.0,46.0998,46.1471,45.9959,46.0148,52311.0
2022-07-19 15:00:00,48.7,48.82,48.66,48.76,92264.0,46.0148,46.1282,45.977,46.0715,92264.0
2022-07-19 15:30:00,48.76,49.01,48.72,48.94,197792.0,46.0715,46.3077,46.0337,46.2415,197792.0
2022-07-20 09:30:00,48.44,48.87,47.9,48.42,45433.0,45.7691,46.1754,45.2589,45.7502,45433.0
2022-07-20 10:00:00,48.39,48.42,48.02,48.23,30961.0,45.7219,45.7502,45.3723,45.5707,30961.0
2022-07-20 10:30:00,48.21,48.74,48.08,48.66,54355.0,45.5518,46.0526,45.429,45.977,54355.0
2022-07-20 11:00:00,48.67,48.78,48.48,48.53,21871.0,45.9864,46.0904,45.8069,45.8541,21871.0
2022-07-20 11:30:00,48.52,48.65,48.26,48.36,27743.0,45.8447,45.9675,45.599,45.6935,27743.0
2022-07-20 12:00:00,48.33,48.42,48.26,48.28,22129.0,45.6652,45.7502,45.599,45.6179,22129.0
2022-07-20 12:30:00,48.28,48.42,48.04,48.21,29560.0,45.6179,45.7502,45.3912,45.5518,29560.0
2022-07-20 13:00:00,48.23,48.25,48.0,48.18,101339.0,45.5707,45.5896,45.3534,45.5234,101339.0
2022-07-20 13:30:00,48.21,48.24,47.8,47.87,89617.0,45.5518,45.5801,45.1644,45.2305,89617.0
2022-07-20 14:00:00,47.87,48.17,47.85,48.15,49088.0,45.2305,45.514,45.2116,45.4951,49088.0
2022-07-20 14:30:00,48.14,48.26,48.1,48.24,43594.0,45.4856,45.599,45.4479,45.5801,43594.0
2022-07-20 15:00:00,48.24,48.61,48.24,48.59,60905.0,45.5801,45.9297,45.5801,45.9108,60905.0
2022-07-20 15:30:00,48.59,48.87,48.56,48.75,161201.0,45.9108,46.1754,45.8825,46.062,161201.0
2022-07-21 09:30:00,47.78,48.14,47.31,47.91,59902.0,45.1455,45.4856,44.7014,45.2683,59902.0
2022-07-21 10:00:00,47.91,47.98,47.49,47.52,52057.0,45.2683,45.3345,44.8715,44.8998,52057.0
2022-07-21 10:30:00,47.49,48.12,47.42,48.07,33422.0,44.8715,45.4668,44.8053,45.4195,33422.0
2022-07-21 11:00:00,48.05,48.26,47.91,48.01,27940.0,45.4006,45.599,45.2683,45.3628,27940.0
2022-07-21 11:30:00,48.02,48.13,47.93,48.1,18991.0,45.3723,45.4762,45.2872,45.4479,18991.0
2022-07-21 12:00:00,48.11,48.24,48.01,48.22,15153.0,45.4573,45.5801,45.3628,45.5612,15153.0
2022-07-21 12:30:00,48.2,48.28,47.96,48.06,35615.0,45.5423,45.6179,45.3156,45.4101,35615.0
2022-07-21 13:00:00,48.05,48.09,47.91,48.02,19031.0,45.4006,45.4384,45.2683,45.3723,19031.0
2022-07-21 13:30:00,47.98,48.02,47.8,47.9,21764.0,45.3345,45.3723,45.1644,45.2589,21764.0
2022-07-21 14:00:00,47.91,47.99,47.81,47.99,28404.0,45.2683,45.3439,45.1738,45.3439,28404.0
2022-07-21 14:30:00,47.97,48.13,47.96,48.07,28255.0,45.325,45.4762,45.3156,45.4195,28255.0
2022-07-21 15:00:00,48.05,48.29,48.05,48.24,39669.0,45.4006,45.6274,45.4006,45.5801,39669.0
2022-07-21 15:30:00,48.24,48.61,48.2,48.53,152183.0,45.5801,45.9297,45.5423,45.8541,152183.0
2022-07-22 09:30:00,48.88,49.35,48.11,48.12,64149.0,46.1848,46.6289,45.4573,45.4668,64149.0
2022-07-22 10:00:00,48.13,48.53,47.98,48.45,59296.0,45.4762,45.8541,45.3345,45.7786,59296.0
2022-07-22 10:30:00,48.44,48.84,48.32,48.8,30856.0,45.7691,46.1471,45.6557,46.1093,30856.0
2022-07-22 11:00:00,48.8,48.98,48.67,48.83,27400.0,46.1093,46.2793,45.9864,46.1376,27400.0
2022-07-22 11:30:00,48.84,48.84,48.52,48.63,21364.0,46.1471,46.1471,45.8447,45.9486,21364.0
2022-07-22 12:00:00,48.62,48.63,48.43,48.51,23661.0,45.9392,45.9486,45.7597,45.8352,23661.0
2022-07-22 12:30:00,48.49,48.6,48.42,48.42,12600.0,45.8164,45.9203,45.7502,45.7502,12600.0
2022-07-22 13:00:00,48.44,48.44,47.99,48.06,21131.0,45.7691,45.7691,45.3439,45.4101,21131.0
2022-07-22 13:30:00,48.07,48.07,47.88,47.93,26454.0,45.4195,45.4195,45.24,45.2872,26454.0
2022-07-22 14:00:00,47.89,47.89,47.6,47.76,42048.0,45.2494,45.2494,44.9754,45.1266,42048.0
2022-07-22 14:30:00,47.74,48.01,47.72,47.9,21202.0,45.1077,45.3628,45.0888,45.2589,21202.0
2022-07-22 15:00:00,47.88,48.01,47.86,47.93,31004.0,45.24,45.3628,45.2211,45.2872,31004.0
2022-07-22 15:30:00,47.93,47.97,47.72,47.93,114315.0,45.2872,45.325,45.0888,45.2872,114315.0
2022-07-25 09:30:00,48.28,48.65,47.84,48.35,31391.0,45.6179,45.9675,45.2022,45.6841,31391.0
2022-07-25 10:00:00,48.34,48.6,48.23,48.34,112754.0,45.6746,45.9203,45.5707,45.6746,112754.0
2022-07-25 10:30:00,48.31,48.49,48.19,48.37,42749.0,45.6463,45.8164,45.5329,45.703,42749.0
2022-07-25 11:00:00,48.36,48.46,48.16,48.32,33970.0,45.6935,45.788,45.5045,45.6557,33970.0
2022-07-25 11:30:00,48.31,48.5,48.31,48.45,22101.0,45.6463,45.8258,45.6463,45.7786,22101.0
2022-07-25 12:00:00,48.42,48.46,48.19,48.38,19063.0,45.7502,45.788,45.5329,45.7124,19063.0
2022-07-25 12:30:00,48.42,48.59,48.41,48.53,13150.0,45.7502,45.9108,45.7408,45.8541,13150.0
2022-07-25 13:00:00,48.52,48.68,48.52,48.56,16327.0,45.8447,45.9959,45.8447,45.8825,16327.0
2022-07-25 13:30:00,48.59,48.6,48.41,48.46,16601.0,45.9108,45.9203,45.7408,45.788,16601.0
2022-07-25 14:00:00,48.45,48.62,48.41,48.62,16032.0,45.7786,45.9392,45.7408,45.9392,16032.0
2022-07-25 14:30:00,48.63,48.72,48.59,48.64,56056.0,45.9486,46.0337,45.9108,45.9581,56056.0
2022-07-25 15:00:00,48.64,48.94,48.6,48.78,84833.0,45.9581,46.2415,45.9203,46.0904,84833.0
2022-07-25 15:30:00,48.77,49.15,48.72,49.03,204320.0,46.0809,46.44,46.0337,46.3266,204320.0
2022-07-26 09:30:00,48.68,49.0,48.38,48.48,50715.0,45.9959,46.2982,45.7124,45.8069,50715.0
2022-07-26 10:00:00,48.47,48.53,48.22,48.47,57839.0,45.7975,45.8541,45.5612,45.7975,57839.0
2022-07-26 10:30:00,48.49,49.0,48.46,48.89,29145.0,45.8164,46.2982,45.788,46.1943,29145.0
2022-07-26 11:00:00,48.91,48.96,48.38,48.42,34894.0,46.2132,46.2604,45.7124,45.7502,34894.0
2022-07-26 11:30:00,48.36,48.46,48.12,48.14,26174.0,45.6935,45.788,45.4668,45.4856,26174.0
2022-07-26 12:00:00,48.12,48.23,48.05,48.12,28553.0,45.4668,45.5707,45.4006,45.4668,28553.0
2022-07-26 12:30:00,48.13,48.26,48.03,48.23,24751.0,45.4762,45.599,45.3817,45.5707,24751.0
2022-07-26 13:00:00,48.2,48.29,48.15,48.27,22849.0,45.5423,45.6274,45.4951,45.6085,22849.0
2022-07-26 13:30:00,48.29,48.37,48.08,48.37,29883.0,45.6274,45.703,45.429,45.703,29883.0
2022-07-26 14:00:00,48.38,48.52,48.16,48.22,40464.0,45.7124,45.8447,45.5045,45.5612,40464.0
2022-07-26 14:30:00,48.22,48.3,48.16,48.27,29646.0,45.5612,45.6368,45.5045,45.6085,29646.0
2022-07-26 15:00:00,48.27,48.4,48.18,48.35,39254.0,45.6085,45.7313,45.5234,45.6841,39254.0
2022-07-26 15:30:00,48.35,48.71,48.33,48.58,209198.0,45.6841,46.0242,45.6652,45.9014,209198.0
2022-07-27 09:30:00,48.7,48.86,48.16,48.41,53699.0,46.0148,46.1659,45.5045,45.7408,53699.0
2022-07-27 10:00:00,48.29,48.55,48.11,48.55,36333.0,45.6274,45.873,45.4573,45.873,36333.0
2022-07-27 10:30:00,48.56,48.93,48.51,48.9,31600.0,45.8825,46.2321,45.8352,46.2037,31600.0
2022-07-27 11:00:00,48.9,48.98,48.71,48.78,26533.0,46.2037,46.2793,46.0242,46.0904,26533.0
2022-07-27 11:30:00,48.78,48.94,48.64,48.84,26051.0,46.0904,46.2415,45.9581,46.1471,26051.0
2022-07-27 12:00:00,48.84,48.93,48.82,48.82,26779.0,46.1471,46.2321,46.1282,46.1282,26779.0
2022-07-27 12:30:00,48.83,48.88,48.72,48.78,30225.0,46.1376,46.1848,46.0337,46.0904,30225.0
2022-07-27 13:00:00,48.78,48.81,48.61,48.81,34459.0,46.0904,46.1187,45.9297,46.1187,34459.0
2022-07-27 13:30:00,48.81,48.81,48.6,48.62,40548.0,46.1187,46.1187,45.9203,45.9392,40548.0
2022-07-27 14:00:00,48.62,48.88,48.34,48.43,43094.0,45.9392,46.1848,45.6746,45.7597,43094.0
2022-07-27 14:30:00,48.41,49.01,48.24,48.87,65564.0,45.7408,46.3077,45.5801,46.1754,65564.0
2022-07-27 15:00:00,48.86,49.25,48.8,49.25,49108.0,46.1659,46.5344,46.1093,46.5344,49108.0
2022-07-27 15:30:00,49.25,49.59,49.21,49.45,196532.0,46.5344,46.8557,46.4967,46.7234,196532.0
2022-07-28 09:30:00,49.88,50.01,49.1,49.39,131969.0,47.1297,47.2525,46.3927,46.6667,131969.0
2022-07-28 10:00:00,49.44,49.54,48.92,49.0,97864.0,46.714,46.8085,46.2226,46.2982,97864.0
2022-07-28 10:30:00,49.0,49.26,48.78,49.07,48193.0,46.2982,46.5439,46.0904,46.3644,48193.0
2022-07-28 11:00:00,49.04,49.58,48.91,49.58,31697.0,46.336,46.8463,46.2132,46.8463,31697.0
2022-07-28 11:30:00,49.58,49.66,49.36,49.36,36273.0,46.8463,46.9218,46.6384,46.6384,36273.0
2022-07-28 12:00:00,49.38,49.55,49.29,49.53,29302.0,46.6573,46.8179,46.5722,46.799,29302.0
2022-07-28 12:30:00,49.52,49.55,49.29,49.42,41490.0,46.7896,46.8179,46.5722,46.6951,41490.0
2022-07-28 13:00:00,49.41,49.53,49.27,49.48,48014.0,46.6856,46.799,46.5533,46.7518,48014.0
2022-07-28 13:30:00,49.48,49.53,49.33,49.42,60011.0,46.7518,46.799,46.61,46.6951,60011.0
2022-07-28 14:00:00,49.41,49.79,49.41,49.59,81971.0,46.6856,47.0447,46.6856,46.8557,81971.0
2022-07-28 14:30:00,49.58,49.73,49.3,49.51,91533.0,46.8463,46.988,46.5817,46.7801,91533.0
2022-07-28 15:00:00,49.5,49.57,49.34,49.53,117638.0,46.7707,46.8368,46.6195,46.799,117638.0
2022-07-28 15:30:00,49.55,49.66,49.25,49.56,356914.0,46.8179,46.9218,46.5344,46.8274,356914.0
2022-07-29 09:30:00,51.89,52.18,50.01,51.14,502034.0,49.0289,49.3029,47.2525,48.3202,502034.0
2022-07-29 10:00:00,51.1,51.79,50.74,51.73,278061.0,48.2824,48.9344,47.9423,48.8777,278061.0
2022-07-29 10:30:00,51.77,51.87,51.17,51.69,189985.0,48.9155,49.01,48.3486,48.8399,189985.0
2022-07-29 11:00:00,51.69,52.34,51.47,52.25,109463.0,48.8399,49.4541,48.632,49.369,109463.0
2022-07-29 11:30:00,52.28,52.34,51.95,52.26,79547.0,49.3974,49.4541,49.0856,49.3785,79547.0
2022-07-29 12:00:00,52.27,52.53,52.22,52.27,72382.0,49.3879,49.6336,49.3407,49.3879,72382.0
2022-07-29 12:30:00,52.27,52.74,52.24,52.63,75830.0,49.3879,49.832,49.3596,49.7281,75830.0
2022-07-29 13:00:00,52.62,52.7,52.49,52.6,56846.0,49.7186,49.7942,49.5958,49.6997,56846.0
2022-07-29 13:30:00,52.6,52.7,51.94,51.98,120886.0,49.6997,49.7942,49.0761,49.1139,120886.0
2022-07-29 14:00:00,51.99,52.37,51.88,52.25,91420.0,49.1234,49.4824,49.0194,49.369,91420.0
2022-07-29 14:30:00,52.26,52.89,52.22,52.87,129248.0,49.3785,49.9737,49.3407,49.9548,129248.0
2022-07-29 15:00:00,52.9,52.92,52.46,52.55,107394.0,49.9832,50.0021,49.5675,49.6525,107394.0
2022-07-29 15:30:00,52.54,52.78,52.17,52.27,343264.0,49.643,49.8698,49.2934,49.3879,343264.0
2022-08-01 09:30:00,51.47,52.53,50.52,52.5,185509.0,48.632,49.6336,47.7344,49.6052,185509.0
2022-08-01 10:00:00,52.48,52.7,51.4,51.48,72178.0,49.5863,49.7942,48.5659,48.6415,72178.0
2022-08-01 10:30:00,51.5,52.05,51.45,52.01,71576.0,48.6604,49.1801,48.6131,49.1423,71576.0
2022-08-01 11:00:00,52.04,52.14,51.57,51.76,52094.0,49.1706,49.2651,48.7265,48.906,52094.0
2022-08-01 11:30:00,51.72,51.75,51.45,51.51,71376.0,48.8683,48.8966,48.6131,48.6698,71376.0
2022-08-01 12:00:00,51.5,51.8,51.41,51.73,67052.0,48.6604,48.9438,48.5753,48.8777,67052.0
2022-08-01 12:30:00,51.71,51.93,51.43,51.56,115128.0,48.8588,49.0667,48.5942,48.7171,115128.0
2022-08-01 13:00:00,51.56,51.66,51.44,51.57,62677.0,48.7171,48.8116,48.6037,48.7265,62677.0
2022-08-01 13:30:00,51.57,51.79,51.36,51.74,68835.0,48.7265,48.9344,48.5281,48.8872,68835.0
2022-08-01 14:00:00,51.72,51.85,51.58,51.67,121034.0,48.8683,48.9911,48.736,48.821,121034.0
2022-08-01 14:30:00,51.66,52.05,51.65,51.98,83928.0,48.8116,49.1801,48.8021,49.1139,83928.0
2022-08-01 15:00:00,51.98,52.01,51.68,51.76,81759.0,49.1139,49.1423,48.8305,48.906,81759.0
2022-08-01 15:30:00,51.75,51.81,51.66,51.74,232940.0,48.8966,48.9533,48.8116,48.8872,232940.0
2022-08-02 09:30:00,51.2,51.58,50.71,50.77,76784.0,48.3769,48.736,47.9139,47.9706,76784.0
2022-08-02 10:00:00,50.79,51.34,50.59,51.34,62690.0,47.9895,48.5092,47.8006,48.5092,62690.0
2022-08-02 10:30:00,51.32,51.64,51.18,51.49,45052.0,48.4903,48.7927,48.358,48.6509,45052.0
2022-08-02 11:00:00,51.51,51.54,51.19,51.47,77992.0,48.6698,48.6982,48.3675,48.632,77992.0
2022-08-02 11:30:00,51.5,51.92,51.4,51.89,64489.0,48.6604,49.0572,48.5659,49.0289,64489.0
2022-08-02 12:00:00,51.9,52.11,51.86,52.1,61722.0,49.0383,49.2368,49.0005,49.2273,61722.0
2022-08-02 12:30:00,52.1,52.17,51.84,51.89,39382.0,49.2273,49.2934,48.9816,49.0289,39382.0
2022-08-02 13:00:00,51.87,51.94,51.65,51.67,53227.0,49.01,49.0761,48.8021,48.821,53227.0
2022-08-02 13:30:00,51.65,51.65,51.42,51.49,50589.0,48.8021,48.8021,48.5848,48.6509,50589.0
2022-08-02 14:00:00,51.48,51.62,51.39,51.55,48147.0,48.6415,48.7738,48.5565,48.7076,48147.0
2022-08-02 14:30:00,51.56,51.67,51.47,51.53,40742.0,48.7171,48.821,48.632,48.6887,40742.0
2022-08-02 15:00:00,51.52,51.58,51.36,51.58,83562.0,48.6793,48.736,48.5281,48.736,83562.0
2022-08-02 15:30:00,51.58,51.69,51.47,51.53,248328.0,48.736,48.8399,48.632,48.6887,248328.0
2022-08-03 09:30:00,51.88,51.88,51.16,51.67,58461.0,49.0194,49.0194,48.3391,48.821,58461.0
2022-08-03 10:00:00,51.62,51.96,51.53,51.96,61315.0,48.7738,49.095,48.6887,49.095,61315.0
2022-08-03 10:30:00,51.96,52.0,51.15,51.15,77631.0,49.095,49.1328,48.3297,48.3297,77631.0
2022-08-03 11:00:00,51.13,51.27,51.02,51.2,49254.0,48.3108,48.4431,48.2069,48.3769,49254.0
2022-08-03 11:30:00,51.17,51.35,51.15,51.21,51357.0,48.3486,48.5187,48.3297,48.3864,51357.0
2022-08-03 12:00:00,51.19,51.27,51.09,51.18,37616.0,48.3675,48.4431,48.273,48.358,37616.0
2022-08-03 12:30:00,51.2,51.46,51.2,51.41,40460.0,48.3769,48.6226,48.3769,48.5753,40460.0
2022-08-03 13:00:00,51.42,51.53,51.39,51.53,35207.0,48.5848,48.6887,48.5565,48.6887,35207.0
2022-08-03 13:30:00,51.54,51.57,51.33,51.36,40094.0,48.6982,48.7265,48.4998,48.5281,40094.0
2022-08-03 14:00:00,51.35,51.42,51.29,51.3,56908.0,48.5187,48.5848,48.462,48.4714,56908.0
2022-08-03 14:30:00,51.3,51.34,51.22,51.33,47543.0,48.4714,48.5092,48.3958,48.4998,47543.0
2022-08-03 15:00:00,51.32,51.43,51.26,51.4,58016.0,48.4903,48.5942,48.4336,48.5659,58016.0
2022-08-03 15:30:00,51.4,51.41,51.0,51.02,212902.0,48.5659,48.5753,48.188,48.2069,212902.0
2022-08-04 09:30:00,51.59,51.6,50.89,51.26,109756.0,48.7454,48.7549,48.084,48.4336,109756.0
2022-08-04 10:00:00,51.23,51.65,51.17,51.33,74203.0,48.4053,48.8021,48.3486,48.4998,74203.0
2022-08-04 10:30:00,51.34,51.61,51.12,51.51,58542.0,48.5092,48.7643,48.3013,48.6698,58542.0
2022-08-04 11:00:00,51.52,51.98,51.5,51.88,45975.0,48.6793,49.1139,48.6604,49.0194,45975.0
2022-08-04 11:30:00,51.95,51.97,51.69,51.93,49697.0,49.0856,49.1045,48.8399,49.0667,49697.0
2022-08-04 12:00:00,51.93,51.96,51.75,51.92,52535.0,49.0667,49.095,48.8966,49.0572,52535.0
2022-08-04 12:30:00,51.92,52.1,51.83,52.07,53740.0,49.0572,49.2273,48.9722,49.199,53740.0
2022-08-04 13:00:00,52.08,52.24,52.04,52.23,84081.0,49.2084,49.3596,49.1706,49.3501,84081.0
2022-08-04 13:30:00,52.23,52.43,52.21,52.33,70943.0,49.3501,49.5391,49.3312,49.4446,70943.0
2022-08-04 14:00:00,52.34,52.39,52.09,52.16,58464.0,49.4541,49.5013,49.2179,49.284,58464.0
2022-08-04 14:30:00,52.17,52.4,52.04,52.38,109392.0,49.2934,49.5108,49.1706,49.4919,109392.0
2022-08-04 15:00:00,52.37,52.42,52.22,52.33,121298.0,49.4824,49.5297,49.3407,49.4446,121298.0
2022-08-04 15:30:00,52.31,52.35,52.12,52.2,267147.0,49.4257,49.4635,49.2462,49.3218,267147.0
2022-08-05 09:30:00,52.13,53.41,52.07,53.37,138041.0,49.2556,50.4651,49.199,50.4273,138041.0
2022-08-05 10:00:00,53.38,53.47,53.18,53.29,95587.0,50.4367,50.5218,50.2478,50.3517,95587.0
2022-08-05 10:30:00,53.3,53.72,53.19,53.63,70652.0,50.3611,50.758,50.2572,50.6729,70652.0
2022-08-05 11:00:00,53.64,53.69,53.14,53.15,113434.0,50.6824,50.7296,50.21,50.2194,113434.0
2022-08-05 11:30:00,53.16,53.49,53.13,53.44,103202.0,50.2289,50.5407,50.2005,50.4934,103202.0
2022-08-05 12:00:00,53.44,53.72,53.01,53.03,117085.0,50.4934,50.758,50.0871,50.106,117085.0
2022-08-05 12:30:00,53.04,53.2,52.95,53.13,57278.0,50.1155,50.2667,50.0304,50.2005,57278.0
2022-08-05 13:00:00,53.14,53.22,53.06,53.06,49279.0,50.21,50.2855,50.1344,50.1344,49279.0
2022-08-05 13:30:00,53.07,53.37,53.05,53.34,53045.0,50.1438,50.4273,50.1249,50.3989,53045.0
2022-08-05 14:00:00,53.32,53.46,53.19,53.2,42245.0,50.38,50.5123,50.2572,50.2667,42245.0
2022-08-05 14:30:00,53.18,53.26,53.08,53.15,45528.0,50.2478,50.3233,50.1533,50.2194,45528.0
2022-08-05 15:00:00,53.16,53.21,53.05,53.08,49107.0,50.2289,50.2761,50.1249,50.1533,49107.0
2022-08-05 15:30:00,53.07,53.07,52.89,52.9,180595.0,50.1438,50.1438,49.9737,49.9832,180595.0
2022-08-08 09:30:00,53.5,54.74,53.5,54.34,103655.0,50.5501,51.7217,50.5501,51.3438,103655.0
2022-08-08 10:00:00,54.4,54.81,54.39,54.79,79984.0,51.4005,51.7879,51.391,51.769,79984.0
2022-08-08 10:30:00,54.79,54.89,54.69,54.87,71182.0,51.769,51.8635,51.6745,51.8446,71182.0
2022-08-08 11:00:00,54.88,55.19,54.83,54.88,111413.0,51.854,52.1469,51.8068,51.854,111413.0
2022-08-08 11:30:00,54.87,54.87,54.28,54.5,50459.0,51.8446,51.8446,51.2871,51.495,50459.0
2022-08-08 12:00:00,54.51,54.55,53.75,53.99,60092.0,51.5044,51.5422,50.7863,51.0131,60092.0
2022-08-08 12:30:00,53.98,54.38,53.95,54.19,28375.0,51.0036,51.3816,50.9753,51.2021,28375.0
2022-08-08 13:00:00,54.21,54.46,54.17,54.27,32290.0,51.221,51.4572,51.1832,51.2777,32290.0
2022-08-08 13:30:00,54.29,54.53,54.28,54.47,39227.0,51.2965,51.5233,51.2871,51.4666,39227.0
2022-08-08 14:00:00,54.47,54.55,54.28,54.31,47320.0,51.4666,51.5422,51.2871,51.3154,47320.0
2022-08-08 14:30:00,54.31,54.35,54.03,54.11,43616.0,51.3154,51.3532,51.0509,51.1265,43616.0
2022-08-08 15:00:00,54.1,54.13,53.87,53.94,62468.0,51.117,51.1454,50.8997,50.9658,62468.0
2022-08-08 15:30:00,53.94,54.0,53.75,53.78,263076.0,50.9658,51.0225,50.7863,50.8147,263076.0
2022-08-09 09:30:00,53.56,53.91,53.2,53.53,68185.0,50.7958,51.1278,50.4544,50.7674,68185.0
2022-08-09 10:00:00,53.45,53.92,53.39,53.68,53189.0,50.6915,51.1373,50.6346,50.9097,53189.0
2022-08-09 10:30:00,53.74,53.85,53.39,53.39,60229.0,50.9666,51.0709,50.6346,50.6346,60229.0
2022-08-09 11:00:00,53.39,53.39,53.0,53.22,55537.0,50.6346,50.6346,50.2647,50.4734,55537.0
2022-08-09 11:30:00,53.19,53.48,53.16,53.41,53019.0,50.4449,50.72,50.4165,50.6536,53019.0
2022-08-09 12:00:00,53.39,53.6,53.28,53.28,50576.0,50.6346,50.8338,50.5303,50.5303,50576.0
2022-08-09 12:30:00,53.27,53.36,53.17,53.34,36080.0,50.5208,50.6062,50.426,50.5872,36080.0
2022-08-09 13:00:00,53.39,53.41,53.27,53.38,34363.0,50.6346,50.6536,50.5208,50.6251,34363.0
2022-08-09 13:30:00,53.38,53.69,53.28,53.67,47336.0,50.6251,50.9191,50.5303,50.9002,47336.0
2022-08-09 14:00:00,53.66,53.68,53.44,53.51,44016.0,50.8907,50.9097,50.682,50.7484,44016.0
2022-08-09 14:30:00,53.5,53.51,53.37,53.4,48053.0,50.7389,50.7484,50.6156,50.6441,48053.0
2022-08-09 15:00:00,53.39,53.54,53.32,53.53,53574.0,50.6346,50.7769,50.5682,50.7674,53574.0
2022-08-09 15:30:00,53.51,53.56,53.32,53.55,156560.0,50.7484,50.7958,50.5682,50.7864,156560.0
2022-08-10 09:30:00,54.55,55.31,54.55,55.04,70163.0,51.7348,52.4555,51.7348,52.1995,70163.0
2022-08-10 10:00:00,55.05,55.41,55.04,55.11,70195.0,52.2089,52.5504,52.1995,52.2659,70195.0
2022-08-10 10:30:00,55.1,55.39,55.01,55.18,42716.0,52.2564,52.5314,52.171,52.3322,42716.0
2022-08-10 11:00:00,55.18,55.48,55.18,55.48,63260.0,52.3322,52.6168,52.3322,52.6168,63260.0
2022-08-10 11:30:00,55.44,55.66,55.31,55.66,32579.0,52.5788,52.7875,52.4555,52.7875,32579.0
2022-08-10 12:00:00,55.66,55.67,55.45,55.66,52593.0,52.7875,52.7969,52.5883,52.7875,52593.0
2022-08-10 12:30:00,55.65,55.73,55.44,55.51,31802.0,52.778,52.8539,52.5788,52.6452,31802.0
2022-08-10 13:00:00,55.5,55.65,55.48,55.55,32123.0,52.6357,52.778,52.6168,52.6831,32123.0
2022-08-10 13:30:00,55.53,55.66,55.48,55.5,44090.0,52.6642,52.7875,52.6168,52.6357,44090.0
2022-08-10 14:00:00,55.49,55.49,55.13,55.16,51096.0,52.6262,52.6262,52.2848,52.3133,51096.0
2022-08-10 14:30:00,55.16,55.17,54.76,54.79,77017.0,52.3133,52.3228,51.9339,51.9624,77017.0
2022-08-10 15:00:00,54.79,54.9,54.72,54.86,63562.0,51.9624,52.0667,51.896,52.0288,63562.0
2022-08-10 15:30:00,54.85,54.98,54.77,54.97,165587.0,52.0193,52.1426,51.9434,52.1331,165587.0
2022-08-11 09:30:00,55.54,56.49,55.54,56.09,57559.0,52.6737,53.5746,52.6737,53.1953,57559.0
2022-08-11 10:00:00,56.05,56.88,55.99,56.88,50096.0,53.1573,53.9445,53.1004,53.9445,50096.0
2022-08-11 10:30:00,56.91,57.25,56.85,57.17,69871.0,53.973,54.2954,53.9161,54.2195,69871.0
2022-08-11 11:00:00,57.18,57.18,56.73,57.05,50187.0,54.229,54.229,53.8022,54.1057,50187.0
2022-08-11 11:30:00,57.03,57.06,56.75,56.78,41560.0,54.0868,54.1152,53.8212,53.8497,41560.0
2022-08-11 12:00:00,56.79,56.98,56.65,56.88,39457.0,53.8591,54.0393,53.7264,53.9445,39457.0
2022-08-11 12:30:00,56.89,57.06,56.88,57.06,29519.0,53.954,54.1152,53.9445,54.1152,29519.0
2022-08-11 13:00:00,57.07,57.19,57.03,57.08,26370.0,54.1247,54.2385,54.0868,54.1342,26370.0
2022-08-11 13:30:00,57.1,57.26,57.09,57.14,29744.0,54.1531,54.3049,54.1437,54.1911,29744.0
2022-08-11 14:00:00,57.13,57.19,56.98,57.01,30455.0,54.1816,54.2385,54.0393,54.0678,30455.0
2022-08-11 14:30:00,56.99,56.99,56.47,56.57,36756.0,54.0488,54.0488,53.5557,53.6505,36756.0
2022-08-11 15:00:00,56.58,56.59,56.35,56.51,44445.0,53.66,53.6695,53.4419,53.5936,44445.0
2022-08-11 15:30:00,56.52,56.56,56.23,56.43,118022.0,53.6031,53.641,53.328,53.5177,118022.0
2022-08-12 09:30:00,56.49,57.45,56.29,57.36,67939.0,53.5746,54.4851,53.385,54.3997,67939.0
2022-08-12 10:00:00,57.33,57.33,56.88,57.22,46917.0,54.3713,54.3713,53.9445,54.267,46917.0
2022-08-12 10:30:00,57.24,57.37,57.03,57.33,49576.0,54.2859,54.4092,54.0868,54.3713,49576.0
2022-08-12 11:00:00,57.31,57.71,57.31,57.58,46595.0,54.3523,54.7317,54.3523,54.6084,46595.0
2022-08-12 11:30:00,57.59,57.68,57.36,57.43,43972.0,54.6179,54.7032,54.3997,54.4661,43972.0
2022-08-12 12:00:00,57.43,57.6,57.42,57.58,30286.0,54.4661,54.6273,54.4566,54.6084,30286.0
2022-08-12 12:30:00,57.58,57.82,57.54,57.82,27142.0,54.6084,54.836,54.5704,54.836,27142.0
2022-08-12 13:00:00,57.79,57.84,57.67,57.73,40056.0,54.8075,54.855,54.6937,54.7506,40056.0
2022-08-12 13:30:00,57.72,57.76,57.63,57.68,39809.0,54.7412,54.7791,54.6558,54.7032,39809.0
2022-08-12 14:00:00,57.67,57.99,57.65,57.98,46605.0,54.6937,54.9972,54.6748,54.9877,46605.0
2022-08-12 14:30:00,57.98,58.17,57.81,57.92,70224.0,54.9877,55.1679,54.8265,54.9308,70224.0
2022-08-12 15:00:00,57.92,58.04,57.86,57.99,36430.0,54.9308,55.0446,54.8739,54.9972,36430.0
2022-08-12 15:30:00,57.99,58.12,57.95,58.12,141075.0,54.9972,55.1205,54.9593,55.1205,141075.0
2022-08-15 09:30:00,57.07,57.74,56.69,56.99,66138.0,54.1247,54.7601,53.7643,54.0488,66138.0
2022-08-15 10:00:00,56.92,56.96,56.63,56.89,63658.0,53.9824,54.0204,53.7074,53.954,63658.0
2022-08-15 10:30:00,56.87,57.35,56.84,57.26,53242.0,53.935,54.3902,53.9066,54.3049,53242.0
2022-08-15 11:00:00,57.26,57.47,57.23,57.44,39568.0,54.3049,54.5041,54.2764,54.4756,39568.0
2022-08-15 11:30:00,57.45,57.83,57.42,57.73,38902.0,54.4851,54.8455,54.4566,54.7506,38902.0
2022-08-15 12:00:00,57.7,57.93,57.56,57.66,33910.0,54.7222,54.9403,54.5894,54.6842,33910.0
2022-08-15 12:30:00,57.67,57.79,57.57,57.73,22214.0,54.6937,54.8075,54.5989,54.7506,22214.0
2022-08-15 13:00:00,57.75,57.78,57.53,57.58,22034.0,54.7696,54.7981,54.561,54.6084,22034.0
2022-08-15 13:30:00,57.58,57.61,57.37,57.44,29774.0,54.6084,54.6368,54.4092,54.4756,29774.0
2022-08-15 14:00:00,57.43,57.43,57.07,57.19,35686.0,54.4661,54.4661,54.1247,54.2385,35686.0
2022-08-15 14:30:00,57.2,57.21,56.95,57.03,43814.0,54.248,54.2575,54.0109,54.0868,43814.0
2022-08-15 15:00:00,57.03,57.35,57.02,57.29,56918.0,54.0868,54.3902,54.0773,54.3333,56918.0
2022-08-15 15:30:00,57.3,57.32,57.14,57.22,127358.0,54.3428,54.3618,54.1911,54.267,127358.0
2022-08-16 09:30:00,57.09,58.02,57.09,57.98,48140.0,54.1437,55.0257,54.1437,54.9877,48140.0
2022-08-16 10:00:00,58.0,58.08,57.69,57.75,51920.0,55.0067,55.0826,54.7127,54.7696,51920.0
2022-08-16 10:30:00,57.74,57.82,57.41,57.7,38222.0,54.7601,54.836,54.4472,54.7222,38222.0
2022-08-16 11:00:00,57.73,58.05,57.67,58.02,48522.0,54.7506,55.0541,54.6937,55.0257,48522.0
2022-08-16 11:30:00,58.01,58.45,57.99,58.45,46145.0,55.0162,55.4335,54.9972,55.4335,46145.0
2022-08-16 12:00:00,58.44,58.46,58.21,58.22,33327.0,55.424,55.443,55.2059,55.2153,33327.0
2022-08-16 12:30:00,58.22,58.34,58.2,58.28,24391.0,55.2153,55.3292,55.1964,55.2723,24391.0
2022-08-16 13:00:00,58.3,58.54,58.3,58.47,35688.0,55.2912,55.5188,55.2912,55.4524,35688.0
2022-08-16 13:30:00,58.47,58.56,58.35,58.39,34249.0,55.4524,55.5378,55.3386,55.3766,34249.0
2022-08-16 14:00:00,58.38,58.46,58.24,58.37,36270.0,55.3671,55.443,55.2343,55.3576,36270.0
2022-08-16 14:30:00,58.38,58.42,58.09,58.25,48284.0,55.3671,55.405,55.0921,55.2438,48284.0
2022-08-16 15:00:00,58.24,58.41,58.12,58.4,33697.0,55.2343,55.3955,55.1205,55.3861,33697.0
2022-08-16 15:30:00,58.39,58.45,58.14,58.23,155324.0,55.3766,55.4335,55.1395,55.2248,155324.0
2022-08-17 09:30:00,57.61,57.88,57.27,57.47,72868.0,54.6368,54.8929,54.3144,54.5041,72868.0
2022-08-17 10:00:00,57.42,57.43,57.14,57.18,46532.0,54.4566,54.4661,54.1911,54.229,46532.0
2022-08-17 10:30:00,57.21,57.42,57.17,57.25,29919.0,54.2575,54.4566,54.2195,54.2954,29919.0
2022-08-17 11:00:00,57.24,57.47,57.24,57.38,26652.0,54.2859,54.5041,54.2859,54.4187,26652.0
2022-08-17 11:30:00,57.39,57.43,56.89,56.94,32361.0,54.4282,54.4661,53.954,54.0014,32361.0
2022-08-17 12:00:00,56.94,57.17,56.9,57.02,31489.0,54.0014,54.2195,53.9635,54.0773,31489.0
2022-08-17 12:30:00,57.01,57.21,57.0,57.18,29186.0,54.0678,54.2575,54.0583,54.229,29186.0
2022-08-17 13:00:00,57.17,57.49,57.14,57.49,16538.0,54.2195,54.523,54.1911,54.523,16538.0
2022-08-17 13:30:00,57.55,57.56,57.38,57.41,22065.0,54.5799,54.5894,54.4187,54.4472,22065.0
2022-08-17 14:00:00,57.45,57.84,57.38,57.78,38364.0,54.4851,54.855,54.4187,54.7981,38364.0
2022-08-17 14:30:00,57.78,57.93,57.65,57.69,29239.0,54.7981,54.9403,54.6748,54.7127,29239.0
2022-08-17 15:00:00,57.71,57.77,57.44,57.68,33736.0,54.7317,54.7886,54.4756,54.7032,33736.0
2022-08-17 15:30:00,57.68,57.77,57.47,57.57,116951.0,54.7032,54.7886,54.5041,54.5989,116951.0
2022-08-18 09:30:00,57.97,58.05,57.62,57.85,38301.0,54.9782,55.0541,54.6463,54.8644,38301.0
2022-08-18 10:00:00,57.82,58.07,57.59,58.07,39882.0,54.836,55.0731,54.6179,55.0731,39882.0
2022-08-18 10:30:00,58.08,58.29,57.81,57.82,70365.0,55.0826,55.2817,54.8265,54.836,70365.0
2022-08-18 11:00:00,57.8,57.89,57.49,57.8,71821.0,54.817,54.9024,54.523,54.817,71821.0
2022-08-18 11:30:00,57.8,57.91,57.72,57.78,45163.0,54.817,54.9213,54.7412,54.7981,45163.0
2022-08-18 12:00:00,57.77,57.92,57.67,57.69,23977.0,54.7886,54.9308,54.6937,54.7127,23977.0
2022-08-18 12:30:00,57.69,57.71,57.52,57.7,23579.0,54.7127,54.7317,54.5515,54.7222,23579.0
2022-08-18 13:00:00,57.71,57.85,57.68,57.78,21046.0,54.7317,54.8644,54.7032,54.7981,21046.0
2022-08-18 13:30:00,57.77,57.91,57.75,57.87,25525.0,54.7886,54.9213,54.7696,54.8834,25525.0
2022-08-18 14:00:00,57.88,57.97,57.65,57.85,36076.0,54.8929,54.9782,54.6748,54.8644,36076.0
2022-08-18 14:30:00,57.86,58.01,57.79,57.98,30379.0,54.8739,55.0162,54.8075,54.9877,30379.0
2022-08-18 15:00:00,58.0,58.24,57.99,58.19,43470.0,55.0067,55.2343,54.9972,55.1869,43470.0
2022-08-18 15:30:00,58.18,58.34,58.05,58.12,115076.0,55.1774,55.3292,55.0541,55.1205,115076.0
2022-08-19 09:30:00,57.74,58.15,57.33,57.33,54075.0,54.7601,55.149,54.3713,54.3713,54075.0
2022-08-19 10:00:00,57.36,57.36,56.86,57.13,50757.0,54.3997,54.3997,53.9255,54.1816,50757.0
2022-08-19 10:30:00,57.14,57.39,57.1,57.24,50892.0,54.1911,54.4282,54.1531,54.2859,50892.0
2022-08-19 11:00:00,57.25,57.25,56.91,57.17,65549.0,54.2954,54.2954,53.973,54.2195,65549.0
2022-08-19 11:30:00,57.16,57.36,57.07,57.27,19162.0,54.2101,54.3997,54.1247,54.3144,19162.0
2022-08-19 12:00:00,57.27,57.3,57.03,57.17,15352.0,54.3144,54.3428,54.0868,54.2195,15352.0
2022-08-19 12:30:00,57.18,57.34,57.11,57.17,18997.0,54.229,54.3808,54.1626,54.2195,18997.0
2022-08-19 13:00:00,57.19,57.29,57.04,57.19,33212.0,54.2385,54.3333,54.0962,54.2385,33212.0
2022-08-19 13:30:00,57.19,57.34,57.09,57.26,49903.0,54.2385,54.3808,54.1437,54.3049,49903.0
2022-08-19 14:00:00,57.23,57.29,56.87,56.96,58203.0,54.2764,54.3333,53.935,54.0204,58203.0
2022-08-19 14:30:00,56.95,57.04,56.75,56.82,41340.0,54.0109,54.0962,53.8212,53.8876,41340.0
2022-08-19 15:00:00,56.84,57.06,56.77,56.79,40139.0,53.9066,54.1152,53.8402,53.8591,40139.0
2022-08-19 15:30:00,56.78,56.79,56.47,56.61,264000.0,53.8497,53.8591,53.5557,53.6884,264000.0
2022-08-22 09:30:00,55.49,56.0,55.0,55.36,65640.0,52.6262,53.1099,52.1615,52.5029,65640.0
2022-08-22 10:00:00,55.34,55.35,54.74,54.74,57225.0,52.484,52.4935,51.9149,51.9149,57225.0
2022-08-22 10:30:00,54.74,54.93,54.64,54.73,60948.0,51.9149,52.0951,51.8201,51.9055,60948.0
2022-08-22 11:00:00,54.74,55.06,54.74,55.06,49119.0,51.9149,52.2184,51.9149,52.2184,49119.0
2022-08-22 11:30:00,55.08,55.19,54.89,54.96,32707.0,52.2374,52.3417,52.0572,52.1236,32707.0
2022-08-22 12:00:00,54.98,55.11,54.89,54.93,28868.0,52.1426,52.2659,52.0572,52.0951,28868.0
2022-08-22 12:30:00,54.96,55.13,54.94,55.05,24367.0,52.1236,52.2848,52.1046,52.2089,24367.0
2022-08-22 13:00:00,55.06,55.06,54.77,54.83,25283.0,52.2184,52.2184,51.9434,52.0003,25283.0
2022-08-22 13:30:00,54.82,54.86,54.74,54.78,34695.0,51.9908,52.0288,51.9149,51.9529,34695.0
2022-08-22 14:00:00,54.81,54.94,54.74,54.9,33828.0,51.9813,52.1046,51.9149,52.0667,33828.0
2022-08-22 14:30:00,54.9,54.96,54.8,54.85,41905.0,52.0667,52.1236,51.9718,52.0193,41905.0
2022-08-22 15:00:00,54.85,54.99,54.8,54.81,54045.0,52.0193,52.152,51.9718,51.9813,54045.0
2022-08-22 15:30:00,54.82,55.16,54.81,55.0,187296.0,51.9908,52.3133,51.9813,52.1615,187296.0
2022-08-23 09:30:00,55.17,56.73,55.17,56.49,36459.0,52.3228,53.8022,52.3228,53.5746,36459.0
2022-08-23 10:00:00,56.51,56.77,56.45,56.59,38620.0,53.5936,53.8402,53.5367,53.6695,38620.0
2022-08-23 10:30:00,56.53,57.07,56.51,57.01,73049.0,53.6126,54.1247,53.5936,54.0678,73049.0
2022-08-23 11:00:00,57.03,57.06,56.78,56.79,37825.0,54.0868,54.1152,53.8497,53.8591,37825.0
2022-08-23 11:30:00,56.8,56.97,56.73,56.8,38246.0,53.8686,54.0299,53.8022,53.8686,38246.0
2022-08-23 12:00:00,56.8,56.82,56.54,56.58,26785.0,53.8686,53.8876,53.622,53.66,26785.0
2022-08-23 12:30:00,56.59,56.59,56.32,56.56,34859.0,53.6695,53.6695,53.4134,53.641,34859.0
2022-08-23 13:00:00,56.57,56.57,56.22,56.3,20858.0,53.6505,53.6505,53.3186,53.3944,20858.0
2022-08-23 13:30:00,56.32,56.38,56.1,56.23,21120.0,53.4134,53.4703,53.2048,53.328,21120.0
2022-08-23 14:00:00,56.23,56.32,56.13,56.28,28918.0,53.328,53.4134,53.2332,53.3755,28918.0
2022-08-23 14:30:00,56.28,56.38,56.18,56.35,25923.0,53.3755,53.4703,53.2806,53.4419,25923.0
2022-08-23 15:00:00,56.37,56.62,56.37,56.48,40753.0,53.4608,53.6979,53.4608,53.5651,40753.0
2022-08-23 15:30:00,56.47,56.56,56.24,56.26,133924.0,53.5557,53.641,53.3375,53.3565,133924.0
2022-08-24 09:30:00,55.94,56.27,55.66,55.86,57239.0,53.053,53.366,52.7875,52.9771,57239.0
2022-08-24 10:00:00,55.84,56.14,55.77,56.09,38670.0,52.9582,53.2427,52.8918,53.1953,38670.0
2022-08-24 10:30:00,56.1,56.15,55.81,56.06,31227.0,53.2048,53.2522,52.9297,53.1668,31227.0
2022-08-24 11:00:00,56.05,56.36,56.05,56.22,33036.0,53.1573,53.4513,53.1573,53.3186,33036.0
2022-08-24 11:30:00,56.21,56.52,56.17,56.52,25518.0,53.3091,53.6031,53.2711,53.6031,25518.0
2022-08-24 12:00:00,56.5,56.77,56.5,56.77,30185.0,53.5841,53.8402,53.5841,53.8402,30185.0
2022-08-24 12:30:00,56.77,56.77,56.36,56.45,22760.0,53.8402,53.8402,53.4513,53.5367,22760.0
2022-08-24 13:00:00,56.43,56.51,56.19,56.2,22962.0,53.5177,53.5936,53.2901,53.2996,22962.0
2022-08-24 13:30:00,56.22,56.28,55.85,56.04,42183.0,53.3186,53.3755,52.9677,53.1479,42183.0
2022-08-24 14:00:00,56.04,56.12,55.88,56.05,25661.0,53.1479,53.2237,52.9961,53.1573,25661.0
2022-08-24 14:30:00,56.05,56.05,55.92,55.98,37278.0,53.1573,53.1573,53.034,53.091,37278.0
2022-08-24 15:00:00,55.97,56.09,55.96,56.04,36847.0,53.0815,53.1953,53.072,53.1479,36847.0
2022-08-24 15:30:00,56.04,56.18,55.93,56.06,117046.0,53.1479,53.2806,53.0435,53.1668,117046.0
2022-08-25 09:30:00,56.64,57.79,56.48,57.79,75091.0,53.7169,54.8075,53.5651,54.8075,75091.0
2022-08-25 10:00:00,57.8,58.04,57.66,57.99,97748.0,54.817,55.0446,54.6842,54.9972,97748.0
2022-08-25 10:30:00,57.99,58.12,57.76,57.89,43464.0,54.9972,55.1205,54.7791,54.9024,43464.0
2022-08-25 11:00:00,57.9,57.91,57.59,57.82,37183.0,54.9119,54.9213,54.6179,54.836,37183.0
2022-08-25 11:30:00,57.8,57.83,57.64,57.76,38882.0,54.817,54.8455,54.6653,54.7791,38882.0
2022-08-25 12:00:00,57.75,57.75,57.51,57.61,29145.0,54.7696,54.7696,54.542,54.6368,29145.0
2022-08-25 12:30:00,57.65,57.75,57.63,57.69,21677.0,54.6748,54.7696,54.6558,54.7127,21677.0
2022-08-25 13:00:00,57.69,57.92,57.68,57.91,23592.0,54.7127,54.9308,54.7032,54.9213,23592.0
2022-08-25 13:30:00,57.91,58.0,57.78,57.79,28540.0,54.9213,55.0067,54.7981,54.8075,28540.0
2022-08-25 14:00:00,57.78,57.89,57.67,57.88,38223.0,54.7981,54.9024,54.6937,54.8929,38223.0
2022-08-25 14:30:00,57.87,57.93,57.78,57.92,30654.0,54.8834,54.9403,54.7981,54.9308,30654.0
2022-08-25 15:00:00,57.93,57.98,57.74,57.93,47766.0,54.9403,54.9877,54.7601,54.9403,47766.0
2022-08-25 15:30:00,57.93,58.4,57.88,58.38,138147.0,54.9403,55.3861,54.8929,55.3671,138147.0
2022-08-26 09:30:00,58.43,58.88,58.35,58.61,46434.0,55.4145,55.8413,55.3386,55.5852,46434.0
2022-08-26 10:00:00,58.57,58.57,57.3,57.3,61730.0,55.5473,55.5473,54.3428,54.3428,61730.0
2022-08-26 10:30:00,57.31,57.31,56.68,56.79,68272.0,54.3523,54.3523,53.7548,53.8591,68272.0
2022-08-26 11:00:00,56.77,56.93,56.59,56.82,32425.0,53.8402,53.9919,53.6695,53.8876,32425.0
2022-08-26 11:30:00,56.82,57.1,56.82,57.02,23055.0,53.8876,54.1531,53.8876,54.0773,23055.0
2022-08-26 12:00:00,57.03,57.11,56.85,56.97,18003.0,54.0868,54.1626,53.9161,54.0299,18003.0
2022-08-26 12:30:00,56.98,57.1,56.87,57.1,15155.0,54.0393,54.1531,53.935,54.1531,15155.0
2022-08-26 13:00:00,57.08,57.2,57.06,57.17,16267.0,54.1342,54.248,54.1152,54.2195,16267.0
2022-08-26 13:30:00,57.13,57.17,56.93,56.95,21717.0,54.1816,54.2195,53.9919,54.0109,21717.0
2022-08-26 14:00:00,56.95,57.08,56.88,57.08,22434.0,54.0109,54.1342,53.9445,54.1342,22434.0
2022-08-26 14:30:00,57.07,57.13,56.9,56.93,24571.0,54.1247,54.1816,53.9635,53.9919,24571.0
2022-08-26 15:00:00,56.92,56.99,56.78,56.92,31991.0,53.9824,54.0488,53.8497,53.9824,31991.0
2022-08-26 15:30:00,56.91,56.91,56.46,56.48,100953.0,53.973,53.973,53.5462,53.5651,100953.0
2022-08-29 09:30:00,55.37,56.2,55.36,56.03,79101.0,52.5124,53.2996,52.5029,53.1384,79101.0
2022-08-29 10:00:00,56.02,56.28,55.82,56.08,37746.0,53.1289,53.3755,52.9392,53.1858,37746.0
2022-08-29 10:30:00,56.1,56.17,55.79,55.84,34310.0,53.2048,53.2711,52.9108,52.9582,34310.0
2022-08-29 11:00:00,55.86,56.13,55.83,56.03,20598.0,52.9771,53.2332,52.9487,53.1384,20598.0
2022-08-29 11:30:00,56.03,56.21,55.98,56.18,21616.0,53.1384,53.3091,53.091,53.2806,21616.0
2022-08-29 12:00:00,56.2,56.33,56.18,56.26,19216.0,53.2996,53.4229,53.2806,53.3565,19216.0
2022-08-29 12:30:00,56.27,56.34,56.04,56.23,16899.0,53.366,53.4324,53.1479,53.328,16899.0
2022-08-29 13:00:00,56.25,56.44,56.23,56.44,26915.0,53.347,53.5272,53.328,53.5272,26915.0
2022-08-29 13:30:00,56.44,56.81,56.42,56.64,38483.0,53.5272,53.8781,53.5082,53.7169,38483.0
2022-08-29 14:00:00,56.64,56.64,56.38,56.4,25876.0,53.7169,53.7169,53.4703,53.4893,25876.0
2022-08-29 14:30:00,56.4,56.55,56.26,56.39,26919.0,53.4893,53.6315,53.3565,53.4798,26919.0
2022-08-29 15:00:00,56.41,56.48,56.22,56.24,40624.0,53.4988,53.5651,53.3186,53.3375,40624.0
2022-08-29 15:30:00,56.23,56.27,55.87,55.94,154252.0,53.328,53.366,52.9866,53.053,154252.0
2022-08-30 09:30:00,56.06,56.52,55.16,55.28,53335.0,53.1668,53.6031,52.3133,52.4271,53335.0
2022-08-30 10:00:00,55.26,55.38,54.71,54.97,66921.0,52.4081,52.5219,51.8865,52.1331,66921.0
2022-08-30 10:30:00,54.98,55.03,54.46,55.03,65462.0,52.1426,52.19,51.6494,52.19,65462.0
2022-08-30 11:00:00,55.04,55.23,54.9,55.19,34592.0,52.1995,52.3797,52.0667,52.3417,34592.0
2022-08-30 11:30:00,55.19,55.3,55.11,55.22,28002.0,52.3417,52.446,52.2659,52.3702,28002.0
2022-08-30 12:00:00,55.23,55.36,55.12,55.24,21125.0,52.3797,52.5029,52.2753,52.3891,21125.0
2022-08-30 12:30:00,55.24,55.24,54.96,54.99,31211.0,52.3891,52.3891,52.1236,52.152,31211.0
2022-08-30 13:00:00,54.96,55.02,54.78,54.91,44101.0,52.1236,52.1805,51.9529,52.0762,44101.0
2022-08-30 13:30:00,54.92,55.05,54.81,54.91,41416.0,52.0857,52.2089,51.9813,52.0762,41416.0
2022-08-30 14:00:00,54.96,55.17,54.9,55.08,67253.0,52.1236,52.3228,52.0667,52.2374,67253.0
2022-08-30 14:30:00,55.03,55.27,55.03,55.22,29104.0,52.19,52.4176,52.19,52.3702,29104.0
2022-08-30 15:00:00,55.22,55.57,55.21,55.33,33619.0,52.3702,52.7021,52.3607,52.4745,33619.0
2022-08-30 15:30:00,55.33,55.47,55.08,55.17,106929.0,52.4745,52.6073,52.2374,52.3228,106929.0
2022-08-31 09:30:00,55.3,55.42,54.37,54.61,74490.0,52.446,52.5599,51.564,51.7917,74490.0
2022-08-31 10:00:00,54.57,54.85,54.17,54.7,70457.0,51.7537,52.0193,51.3744,51.877,70457.0
2022-08-31 10:30:00,54.71,55.26,54.65,55.05,44564.0,51.8865,52.4081,51.8296,52.2089,44564.0
2022-08-31 11:00:00,55.03,55.18,54.9,55.12,35651.0,52.19,52.3322,52.0667,52.2753,35651.0
2022-08-31 11:30:00,55.08,55.31,55.03,55.31,31758.0,52.2374,52.4555,52.19,52.4555,31758.0
2022-08-31 12:00:00,55.29,55.35,55.05,55.23,37814.0,52.4366,52.4935,52.2089,52.3797,37814.0
2022-08-31 12:30:00,55.25,55.37,55.2,55.27,32158.0,52.3986,52.5124,52.3512,52.4176,32158.0
2022-08-31 13:00:00,55.27,55.36,55.06,55.08,44840.0,52.4176,52.5029,52.2184,52.2374,44840.0
2022-08-31 13:30:00,55.07,55.22,55.02,55.19,38847.0,52.2279,52.3702,52.1805,52.3417,38847.0
2022-08-31 14:00:00,55.18,55.18,54.91,54.96,37350.0,52.3322,52.3322,52.0762,52.1236,37350.0
2022-08-31 14:30:00,54.96,55.0,54.82,54.99,67846.0,52.1236,52.1615,51.9908,52.152,67846.0
2022-08-31 15:00:00,55.0,55.19,54.95,55.05,42798.0,52.1615,52.3417,52.1141,52.2089,42798.0
2022-08-31 15:30:00,55.04,55.13,54.54,54.65,170184.0,52.1995,52.2848,51.7253,51.8296,170184.0
2022-09-01 09:30:00,53.75,53.91,52.76,52.9,77912.0,50.976,51.1278,50.0371,50.1699,77912.0
2022-09-01 10:00:00,52.94,53.49,52.72,53.49,69962.0,50.2078,50.7295,49.9992,50.7295,69962.0
2022-09-01 10:30:00,53.48,53.48,52.87,52.88,65242.0,50.72,50.72,50.1415,50.1509,65242.0
2022-09-01 11:00:00,52.9,53.44,52.85,53.31,35934.0,50.1699,50.682,50.1225,50.5587,35934.0
2022-09-01 11:30:00,53.35,53.7,53.31,53.41,49520.0,50.5967,50.9286,50.5587,50.6536,49520.0
2022-09-01 12:00:00,53.41,53.58,53.3,53.41,47907.0,50.6536,50.8148,50.5493,50.6536,47907.0
2022-09-01 12:30:00,53.42,53.43,53.07,53.16,36654.0,50.6631,50.6726,50.3311,50.4165,36654.0
2022-09-01 13:00:00,53.15,53.62,53.09,53.6,34596.0,50.407,50.8527,50.3501,50.8338,34596.0
2022-09-01 13:30:00,53.61,53.75,53.38,53.45,55161.0,50.8433,50.976,50.6251,50.6915,55161.0
2022-09-01 14:00:00,53.46,53.74,53.31,53.73,34816.0,50.701,50.9666,50.5587,50.9571,34816.0
2022-09-01 14:30:00,53.75,54.01,53.7,53.88,58112.0,50.976,51.2226,50.9286,51.0993,58112.0
2022-09-01 15:00:00,53.87,53.97,53.59,53.59,47409.0,51.0898,51.1847,50.8243,50.8243,47409.0
2022-09-01 15:30:00,53.6,53.76,53.44,53.74,125229.0,50.8338,50.9855,50.682,50.9666,125229.0
2022-09-02 09:30:00,54.71,54.71,53.64,54.21,71257.0,51.8865,51.8865,50.8717,51.4123,71257.0
2022-09-02 10:00:00,54.23,54.68,53.96,54.48,50123.0,51.4313,51.858,51.1752,51.6684,50123.0
2022-09-02 10:30:00,54.5,54.77,54.44,54.51,36294.0,51.6873,51.9434,51.6304,51.6968,36294.0
2022-09-02 11:00:00,54.5,54.7,54.41,54.58,37156.0,51.6873,51.877,51.602,51.7632,37156.0
2022-09-02 11:30:00,54.56,54.81,54.51,54.8,36947.0,51.7442,51.9813,51.6968,51.9718,36947.0
2022-09-02 12:00:00,54.81,54.83,54.42,54.45,33304.0,51.9813,52.0003,51.6115,51.6399,33304.0
2022-09-02 12:30:00,54.46,54.49,53.93,54.07,31897.0,51.6494,51.6778,51.1467,51.2795,31897.0
2022-09-02 13:00:00,54.07,54.08,53.57,53.64,40235.0,51.2795,51.289,50.8053,50.8717,40235.0
2022-09-02 13:30:00,53.66,54.0,53.61,53.76,56410.0,50.8907,51.2131,50.8433,50.9855,56410.0
2022-09-02 14:00:00,53.75,53.94,53.66,53.94,49727.0,50.976,51.1562,50.8907,51.1562,49727.0
2022-09-02 14:30:00,53.95,54.09,53.78,53.85,52524.0,51.1657,51.2985,51.0045,51.0709,52524.0
2022-09-02 15:00:00,53.83,53.97,53.56,53.64,50001.0,51.0519,51.1847,50.7958,50.8717,50001.0
2022-09-02 15:30:00,53.64,53.64,53.15,53.41,159802.0,50.8717,50.8717,50.407,50.6536,159802.0
2022-09-06 09:30:00,52.65,53.89,52.65,53.18,127998.0,49.9328,51.1088,49.9328,50.4355,127998.0
2022-09-06 10:00:00,53.12,53.2,51.64,51.98,93533.0,50.3786,50.4544,48.9749,49.2974,93533.0
2022-09-06 10:30:00,51.99,52.7,51.82,52.58,81295.0,49.3069,49.9802,49.1456,49.8664,81295.0
2022-09-06 11:00:00,52.58,53.15,52.49,52.98,51400.0,49.8664,50.407,49.7811,50.2458,51400.0
2022-09-06 11:30:00,53.0,53.48,53.0,53.33,57751.0,50.2647,50.72,50.2647,50.5777,57751.0
2022-09-06 12:00:00,53.34,53.36,52.8,52.92,32389.0,50.5872,50.6062,50.0751,50.1889,32389.0
2022-09-06 12:30:00,52.94,52.98,52.72,52.76,33327.0,50.2078,50.2458,49.9992,50.0371,33327.0
2022-09-06 13:00:00,52.75,52.75,52.47,52.52,37167.0,50.0276,50.0276,49.7621,49.8095,37167.0
2022-09-06 13:30:00,52.52,52.75,52.51,52.72,47238.0,49.8095,50.0276,49.8,49.9992,47238.0
2022-09-06 14:00:00,52.7,52.9,52.66,52.66,40792.0,49.9802,50.1699,49.9423,49.9423,40792.0
2022-09-06 14:30:00,52.66,52.69,52.51,52.59,41183.0,49.9423,49.9707,49.8,49.8759,41183.0
2022-09-06 15:00:00,52.62,52.74,52.54,52.71,66834.0,49.9044,50.0182,49.8285,49.9897,66834.0
2022-09-06 15:30:00,52.69,52.78,52.45,52.74,187193.0,49.9707,50.0561,49.7431,50.0182,187193.0
2022-09-07 09:30:00,52.45,52.66,52.01,52.57,47574.0,49.7431,49.9423,49.3258,49.8569,47574.0
2022-09-07 10:00:00,52.54,52.78,52.37,52.78,32660.0,49.8285,50.0561,49.6673,50.0561,32660.0
2022-09-07 10:30:00,52.8,53.1,52.8,52.96,36893.0,50.0751,50.3596,50.0751,50.2268,36893.0
2022-09-07 11:00:00,52.93,53.25,52.87,53.13,40877.0,50.1984,50.5018,50.1415,50.388,40877.0
2022-09-07 11:30:00,53.13,53.17,52.93,52.96,35103.0,50.388,50.426,50.1984,50.2268,35103.0
2022-09-07 12:00:00,52.96,53.0,52.59,52.74,37709.0,50.2268,50.2647,49.8759,50.0182,37709.0
2022-09-07 12:30:00,52.73,52.92,52.64,52.85,28941.0,50.0087,50.1889,49.9233,50.1225,28941.0
2022-09-07 13:00:00,52.86,53.05,52.86,53.05,31707.0,50.132,50.3122,50.132,50.3122,31707.0
2022-09-07 13:30:00,53.05,53.43,53.03,53.39,58911.0,50.3122,50.6726,50.2932,50.6346,58911.0
2022-09-07 14:00:00,53.36,53.37,53.2,53.31,40602.0,50.6062,50.6156,50.4544,50.5587,40602.0
2022-09-07 14:30:00,53.32,53.53,53.25,53.53,44674.0,50.5682,50.7674,50.5018,50.7674,44674.0
2022-09-07 15:00:00,53.53,53.8,53.51,53.76,50568.0,50.7674,51.0235,50.7484,50.9855,50568.0
2022-09-07 15:30:00,53.76,53.85,53.53,53.71,149135.0,50.9855,51.0709,50.7674,50.9381,149135.0
2022-09-08 09:30:00,52.95,53.07,52.04,52.77,81334.0,50.2173,50.3311,49.3543,50.0466,81334.0
2022-09-08 10:00:00,52.8,53.4,52.52,53.08,85408.0,50.0751,50.6441,49.8095,50.3406,85408.0
2022-09-08 10:30:00,53.09,53.48,53.08,53.43,35090.0,50.3501,50.72,50.3406,50.6726,35090.0
2022-09-08 11:00:00,53.41,53.66,53.39,53.66,30260.0,50.6536,50.8907,50.6346,50.8907,30260.0
2022-09-08 11:30:00,53.67,53.86,53.62,53.79,26069.0,50.9002,51.0804,50.8527,51.014,26069.0
2022-09-08 12:00:00,53.81,53.81,53.19,53.32,24966.0,51.0329,51.0329,50.4449,50.5682,24966.0
2022-09-08 12:30:00,53.34,53.82,53.34,53.69,22421.0,50.5872,51.0424,50.5872,50.9191,22421.0
2022-09-08 13:00:00,53.71,53.91,53.59,53.86,23498.0,50.9381,51.1278,50.8243,51.0804,23498.0
2022-09-08 13:30:00,53.87,53.98,53.78,53.94,21836.0,51.0898,51.1942,51.0045,51.1562,21836.0
2022-09-08 14:00:00,53.96,54.0,53.85,53.91,24316.0,51.1752,51.2131,51.0709,51.1278,24316.0
2022-09-08 14:30:00,53.91,54.0,53.66,53.86,32115.0,51.1278,51.2131,50.8907,51.0804,32115.0
2022-09-08 15:00:00,53.82,54.01,53.7,54.01,33756.0,51.0424,51.2226,50.9286,51.2226,33756.0
2022-09-08 15:30:00,54.01,54.16,53.88,54.15,87802.0,51.2226,51.3649,51.0993,51.3554,87802.0
2022-09-09 09:30:00,54.88,55.52,54.57,55.08,73506.0,52.0477,52.6547,51.7537,52.2374,73506.0
2022-09-09 10:00:00,55.05,55.56,55.05,55.5,53679.0,52.2089,52.6926,52.2089,52.6357,53679.0
2022-09-09 10:30:00,55.51,55.54,55.22,55.36,36981.0,52.6452,52.6737,52.3702,52.5029,36981.0
2022-09-09 11:00:00,55.35,55.39,55.06,55.09,32066.0,52.4935,52.5314,52.2184,52.2469,32066.0
2022-09-09 11:30:00,55.08,55.45,55.04,55.42,34861.0,52.2374,52.5883,52.1995,52.5599,34861.0
2022-09-09 12:00:00,55.4,55.44,55.12,55.27,32754.0,52.5409,52.5788,52.2753,52.4176,32754.0
2022-09-09 12:30:00,55.32,55.4,55.2,55.35,39889.0,52.465,52.5409,52.3512,52.4935,39889.0
2022-09-09 13:00:00,55.34,55.53,55.28,55.49,32003.0,52.484,52.6642,52.4271,52.6262,32003.0
2022-09-09 13:30:00,55.54,55.57,55.43,55.55,30248.0,52.6737,52.7021,52.5693,52.6831,30248.0
2022-09-09 14:00:00,55.54,55.76,55.52,55.68,30212.0,52.6737,52.8823,52.6547,52.8064,30212.0
2022-09-09 14:30:00,55.67,55.67,55.53,55.65,25496.0,52.7969,52.7969,52.6642,52.778,25496.0
2022-09-09 15:00:00,55.66,55.8,55.65,55.71,35299.0,52.7875,52.9202,52.778,52.8349,35299.0
2022-09-09 15:30:00,55.7,55.7,55.4,55.4,147043.0,52.8254,52.8254,52.5409,52.5409,147043.0
2022-09-12 09:30:00,56.0,56.32,55.44,56.29,63545.0,53.1099,53.4134,52.5788,53.385,63545.0
2022-09-12 10:00:00,56.3,56.55,56.06,56.23,53012.0,53.3944,53.6315,53.1668,53.328,53012.0
2022-09-12 10:30:00,56.25,56.29,55.64,55.66,61363.0,53.347,53.385,52.7685,52.7875,61363.0
2022-09-12 11:00:00,55.68,55.84,55.39,55.84,55045.0,52.8064,52.9582,52.5314,52.9582,55045.0
2022-09-12 11:30:00,55.84,55.92,55.52,55.58,41818.0,52.9582,53.034,52.6547,52.7116,41818.0
2022-09-12 12:00:00,55.59,55.71,55.52,55.59,26757.0,52.7211,52.8349,52.6547,52.7211,26757.0
2022-09-12 12:30:00,55.6,55.75,55.59,55.72,19653.0,52.7306,52.8728,52.7211,52.8444,19653.0
2022-09-12 13:00:00,55.71,55.75,55.56,55.74,22977.0,52.8349,52.8728,52.6926,52.8633,22977.0
2022-09-12 13:30:00,55.74,55.78,55.46,55.6,39851.0,52.8633,52.9013,52.5978,52.7306,39851.0
2022-09-12 14:00:00,55.62,55.72,55.47,55.67,83964.0,52.7495,52.8444,52.6073,52.7969,83964.0
2022-09-12 14:30:00,55.65,55.73,55.56,55.61,36448.0,52.778,52.8539,52.6926,52.74,36448.0
2022-09-12 15:00:00,55.62,55.81,55.62,55.7,43912.0,52.7495,52.9297,52.7495,52.8254,43912.0
2022-09-12 15:30:00,55.68,55.79,55.58,55.7,161541.0,52.8064,52.9108,52.7116,52.8254,161541.0
2022-09-13 09:30:00,54.0,54.24,53.3,53.85,180691.0,51.2131,51.4407,50.5493,51.0709,180691.0
2022-09-13 10:00:00,53.8,53.8,52.85,53.04,71910.0,51.0235,51.0235,50.1225,50.3027,71910.0
2022-09-13 10:30:00,53.03,53.12,52.36,52.69,66265.0,50.2932,50.3786,49.6578,49.9707,66265.0
2022-09-13 11:00:00,52.71,52.91,52.54,52.76,58388.0,49.9897,50.1794,49.8285,50.0371,58388.0
2022-09-13 11:30:00,52.77,52.96,52.51,52.59,43192.0,50.0466,50.2268,49.8,49.8759,43192.0
2022-09-13 12:00:00,52.59,52.88,52.54,52.75,47846.0,49.8759,50.1509,49.8285,50.0276,47846.0
2022-09-13 12:30:00,52.74,52.94,52.71,52.81,40420.0,50.0182,50.2078,49.9897,50.0846,40420.0
2022-09-13 13:00:00,52.8,52.86,52.55,52.6,59445.0,50.0751,50.132,49.838,49.8854,59445.0
2022-09-13 13:30:00,52.61,52.71,52.39,52.39,59713.0,49.8949,49.9897,49.6862,49.6862,59713.0
2022-09-13 14:00:00,52.4,52.56,52.21,52.23,62498.0,49.6957,49.8475,49.5155,49.5345,62498.0
2022-09-13 14:30:00,52.23,52.24,51.85,52.11,74437.0,49.5345,49.544,49.1741,49.4207,74437.0
2022-09-13 15:00:00,52.11,52.33,51.88,51.9,106922.0,49.4207,49.6293,49.2025,49.2215,106922.0
2022-09-13 15:30:00,51.9,51.9,51.32,51.39,370118.0,49.2215,49.2215,48.6714,48.7378,370118.0
2022-09-14 09:30:00,51.39,51.58,49.94,50.04,111615.0,48.7378,48.918,47.3627,47.4575,111615.0
2022-09-14 10:00:00,50.03,50.12,48.9,48.9,127120.0,47.448,47.5334,46.3763,46.3763,127120.0
2022-09-14 10:30:00,48.91,50.25,48.91,50.21,91685.0,46.3858,47.6567,46.3858,47.6187,91685.0
2022-09-14 11:00:00,50.23,50.59,50.19,50.33,75625.0,47.6377,47.9791,47.5998,47.7325,75625.0
2022-09-14 11:30:00,50.36,50.42,50.16,50.27,58049.0,47.761,47.8179,47.5713,47.6756,58049.0
2022-09-14 12:00:00,50.26,50.6,50.24,50.46,31510.0,47.6662,47.9886,47.6472,47.8558,31510.0
2022-09-14 12:30:00,50.48,50.65,50.37,50.47,43404.0,47.8748,48.036,47.7705,47.8653,43404.0
2022-09-14 13:00:00,50.48,50.6,50.38,50.58,37102.0,47.8748,47.9886,47.78,47.9696,37102.0
2022-09-14 13:30:00,50.6,50.66,50.0,50.06,90336.0,47.9886,48.0455,47.4196,47.4765,90336.0
2022-09-14 14:00:00,50.05,50.21,49.94,50.12,67604.0,47.467,47.6187,47.3627,47.5334,67604.0
2022-09-14 14:30:00,50.14,50.17,49.87,49.88,62242.0,47.5523,47.5808,47.2963,47.3058,62242.0
2022-09-14 15:00:00,49.88,49.89,49.33,49.51,109438.0,47.3058,47.3152,46.7841,46.9549,109438.0
2022-09-14 15:30:00,49.5,49.79,49.33,49.76,310590.0,46.9454,47.2204,46.7841,47.192,310590.0
2022-09-15 09:30:00,49.56,50.1,49.23,49.84,87875.0,47.0023,47.5144,46.6893,47.2678,87875.0
2022-09-15 10:00:00,49.85,50.04,49.65,49.7,76868.0,47.2773,47.4575,47.0876,47.1351,76868.0
2022-09-15 10:30:00,49.71,49.78,48.88,48.9,83492.0,47.1445,47.2109,46.3574,46.3763,83492.0
2022-09-15 11:00:00,48.84,49.46,48.83,49.43,64715.0,46.3194,46.9074,46.31,46.879,64715.0
2022-09-15 11:30:00,49.42,49.54,49.22,49.33,66348.0,46.8695,46.9833,46.6798,46.7841,66348.0
2022-09-15 12:00:00,49.32,49.41,49.21,49.32,43547.0,46.7747,46.86,46.6703,46.7747,43547.0
2022-09-15 12:30:00,49.32,49.63,49.25,49.63,49371.0,46.7747,47.0687,46.7083,47.0687,49371.0
2022-09-15 13:00:00,49.66,49.87,49.64,49.66,66785.0,47.0971,47.2963,47.0781,47.0971,66785.0
2022-09-15 13:30:00,49.65,49.69,49.47,49.54,44789.0,47.0876,47.1256,46.9169,46.9833,44789.0
2022-09-15 14:00:00,49.53,49.53,49.23,49.52,90518.0,46.9738,46.9738,46.6893,46.9643,90518.0
2022-09-15 14:30:00,49.52,49.52,49.14,49.15,60449.0,46.9643,46.9643,46.604,46.6134,60449.0
2022-09-15 15:00:00,49.14,49.15,48.54,48.54,94938.0,46.604,46.6134,46.0349,46.0349,94938.0
2022-09-15 15:30:00,48.54,48.85,48.47,48.76,371866.0,46.0349,46.3289,45.9685,46.2436,371866.0
2022-09-16 09:30:00,47.91,47.91,46.66,46.88,291202.0,45.4374,45.4374,44.2519,44.4606,291202.0
2022-09-16 10:00:00,46.9,47.43,46.71,47.02,131922.0,44.4796,44.9822,44.2994,44.5934,131922.0
2022-09-16 10:30:00,47.03,47.35,47.0,47.04,109006.0,44.6028,44.9063,44.5744,44.6123,109006.0
2022-09-16 11:00:00,47.06,47.14,46.56,46.61,107090.0,44.6313,44.7072,44.1571,44.2045,107090.0
2022-09-16 11:30:00,46.6,46.73,46.4,46.63,67856.0,44.195,44.3183,44.0054,44.2235,67856.0
2022-09-16 12:00:00,46.64,46.64,46.02,46.02,77460.0,44.233,44.233,43.645,43.645,77460.0
2022-09-16 12:30:00,46.02,46.37,45.9,46.22,114735.0,43.645,43.9769,43.5312,43.8347,114735.0
2022-09-16 13:00:00,46.22,46.23,45.95,46.02,90924.0,43.8347,43.8441,43.5786,43.645,90924.0
2022-09-16 13:30:00,46.02,46.16,45.83,45.97,84541.0,43.645,43.7777,43.4648,43.5976,84541.0
2022-09-16 14:00:00,45.97,46.03,45.78,46.02,94771.0,43.5976,43.6545,43.4174,43.645,94771.0
2022-09-16 14:30:00,46.01,46.42,45.93,46.35,116720.0,43.6355,44.0243,43.5596,43.9579,116720.0
2022-09-16 15:00:00,46.33,46.49,46.01,46.02,165796.0,43.939,44.0907,43.6355,43.645,165796.0
2022-09-16 15:30:00,46.02,46.19,45.71,45.84,798265.0,43.645,43.8062,43.351,43.4743,798265.0
2022-09-19 09:30:00,45.06,46.23,44.8,46.06,342635.0,42.7345,43.8441,42.4879,43.6829,342635.0
2022-09-19 10:00:00,46.08,46.61,45.74,46.27,204338.0,43.7019,44.2045,43.3794,43.8821,204338.0
2022-09-19 10:30:00,46.26,46.51,46.0,46.32,138192.0,43.8726,44.1097,43.626,43.9295,138192.0
2022-09-19 11:00:00,46.32,46.49,46.15,46.16,111051.0,43.9295,44.0907,43.7683,43.7777,111051.0
2022-09-19 11:30:00,46.17,46.34,45.77,46.11,153355.0,43.7872,43.9485,43.4079,43.7303,153355.0
2022-09-19 12:00:00,46.1,46.62,46.1,46.62,108485.0,43.7208,44.214,43.7208,44.214,108485.0
2022-09-19 12:30:00,46.6,47.53,46.6,47.52,145735.0,44.195,45.077,44.195,45.0676,145735.0
2022-09-19 13:00:00,47.54,47.71,47.42,47.48,92464.0,45.0865,45.2478,44.9727,45.0296,92464.0
2022-09-19 13:30:00,47.49,47.62,47.41,47.53,57837.0,45.0391,45.1624,44.9632,45.077,57837.0
2022-09-19 14:00:00,47.55,47.59,47.34,47.49,70816.0,45.096,45.1339,44.8968,45.0391,70816.0
2022-09-19 14:30:00,47.49,47.73,47.48,47.64,75816.0,45.0391,45.2667,45.0296,45.1814,75816.0
2022-09-19 15:00:00,47.64,47.97,47.63,47.87,111423.0,45.1814,45.4943,45.1719,45.3995,111423.0
2022-09-19 15:30:00,47.87,47.97,47.68,47.79,474467.0,45.3995,45.4943,45.2193,45.3236,474467.0
2022-09-20 09:30:00,45.18,46.2,44.91,45.28,476478.0,42.8483,43.8157,42.5923,42.9432,476478.0
2022-09-20 10:00:00,45.27,45.27,44.36,44.59,213263.0,42.9337,42.9337,42.0706,42.2888,213263.0
2022-09-20 10:30:00,44.59,45.11,44.26,44.94,261190.0,42.2888,42.7819,41.9758,42.6207,261190.0
2022-09-20 11:00:00,44.92,45.04,44.73,44.94,149070.0,42.6017,42.7155,42.4215,42.6207,149070.0
2022-09-20 11:30:00,44.93,45.15,44.88,45.0,138438.0,42.6112,42.8199,42.5638,42.6776,138438.0
2022-09-20 12:00:00,44.98,45.22,44.96,45.0,238651.0,42.6586,42.8863,42.6397,42.6776,238651.0
2022-09-20 12:30:00,44.97,45.6,44.97,45.54,132976.0,42.6492,43.2466,42.6492,43.1897,132976.0
2022-09-20 13:00:00,45.53,45.55,45.02,45.19,96052.0,43.1803,43.1992,42.6966,42.8578,96052.0
2022-09-20 13:30:00,45.2,45.44,45.07,45.16,109808.0,42.8673,43.0949,42.744,42.8294,109808.0
2022-09-20 14:00:00,45.17,45.35,45.1,45.28,91432.0,42.8388,43.0096,42.7725,42.9432,91432.0
2022-09-20 14:30:00,45.28,45.52,45.11,45.47,88506.0,42.9432,43.1708,42.7819,43.1234,88506.0
2022-09-20 15:00:00,45.48,45.83,45.43,45.77,123367.0,43.1328,43.4648,43.0854,43.4079,123367.0
2022-09-20 15:30:00,45.76,46.07,45.67,45.77,346789.0,43.3984,43.6924,43.313,43.4079,346789.0
2022-09-21 09:30:00,45.93,46.27,45.46,45.97,87111.0,43.5596,43.8821,43.1139,43.5976,87111.0
2022-09-21 10:00:00,45.97,46.61,45.87,46.61,81007.0,43.5976,44.2045,43.5027,44.2045,81007.0
2022-09-21 10:30:00,46.61,46.63,46.31,46.48,60423.0,44.2045,44.2235,43.92,44.0812,60423.0
2022-09-21 11:00:00,46.49,46.64,46.31,46.52,54370.0,44.0907,44.233,43.92,44.1192,54370.0
2022-09-21 11:30:00,46.51,46.67,46.44,46.65,56520.0,44.1097,44.2614,44.0433,44.2425,56520.0
2022-09-21 12:00:00,46.65,46.8,46.59,46.76,60048.0,44.2425,44.3847,44.1856,44.3468,60048.0
2022-09-21 12:30:00,46.76,46.81,46.48,46.58,48893.0,44.3468,44.3942,44.0812,44.1761,48893.0
2022-09-21 13:00:00,46.61,46.94,46.57,46.93,98560.0,44.2045,44.5175,44.1666,44.508,98560.0
2022-09-21 13:30:00,46.93,46.94,46.73,46.84,89860.0,44.508,44.5175,44.3183,44.4227,89860.0
2022-09-21 14:00:00,46.85,46.85,45.78,46.03,111768.0,44.4321,44.4321,43.4174,43.6545,111768.0
2022-09-21 14:30:00,46.02,47.25,45.92,46.62,147165.0,43.645,44.8115,43.5501,44.214,147165.0
2022-09-21 15:00:00,46.63,46.7,45.8,45.81,151425.0,44.2235,44.2899,43.4363,43.4458,151425.0
2022-09-21 15:30:00,45.79,45.87,45.22,45.24,307402.0,43.4268,43.5027,42.8863,42.9052,307402.0
2022-09-22 09:30:00,45.67,46.08,45.14,45.31,49282.0,43.313,43.7019,42.8104,42.9716,49282.0
2022-09-22 10:00:00,45.32,45.96,45.26,45.74,64151.0,42.9811,43.5881,42.9242,43.3794,64151.0
2022-09-22 10:30:00,45.75,45.79,45.22,45.25,47370.0,43.3889,43.4268,42.8863,42.9147,47370.0
2022-09-22 11:00:00,45.23,45.44,45.1,45.38,39301.0,42.8957,43.0949,42.7725,43.038,39301.0
2022-09-22 11:30:00,45.37,45.5,44.95,44.99,42140.0,43.0285,43.1518,42.6302,42.6681,42140.0
2022-09-22 12:00:00,44.99,45.21,44.9,45.08,45441.0,42.6681,42.8768,42.5828,42.7535,45441.0
2022-09-22 12:30:00,45.05,45.12,44.91,44.99,38885.0,42.725,42.7914,42.5923,42.6681,38885.0
2022-09-22 13:00:00,45.0,45.13,44.93,45.08,35147.0,42.6776,42.8009,42.6112,42.7535,35147.0
2022-09-22 13:30:00,45.07,45.33,45.03,45.19,41448.0,42.744,42.9906,42.7061,42.8578,41448.0
2022-09-22 14:00:00,45.19,45.22,44.98,45.17,47973.0,42.8578,42.8863,42.6586,42.8388,47973.0
2022-09-22 14:30:00,45.15,45.23,44.96,45.21,97487.0,42.8199,42.8957,42.6397,42.8768,97487.0
2022-09-22 15:00:00,45.24,45.59,45.17,45.27,109243.0,42.9052,43.2372,42.8388,42.9337,109243.0
2022-09-22 15:30:00,45.28,45.65,45.18,45.21,359370.0,42.9432,43.2941,42.8483,42.8768,359370.0
2022-09-23 09:30:00,44.06,44.58,43.91,44.09,154899.0,41.7861,42.2793,41.6439,41.8146,154899.0
2022-09-23 10:00:00,44.1,44.49,43.95,44.38,84853.0,41.8241,42.1939,41.6818,42.0896,84853.0
2022-09-23 10:30:00,44.4,44.46,43.14,43.51,193528.0,42.1086,42.1655,40.9136,41.2645,193528.0
2022-09-23 11:00:00,43.47,44.0,43.33,43.87,97052.0,41.2266,41.7292,41.0938,41.6059,97052.0
2022-09-23 11:30:00,43.87,43.9,43.56,43.78,60514.0,41.6059,41.6344,41.3119,41.5206,60514.0
2022-09-23 12:00:00,43.77,43.78,43.54,43.54,42663.0,41.5111,41.5206,41.293,41.293,42663.0
2022-09-23 12:30:00,43.55,43.93,43.44,43.85,54584.0,41.3024,41.6628,41.1981,41.587,54584.0
2022-09-23 13:00:00,43.84,43.97,43.64,43.65,41389.0,41.5775,41.7008,41.3878,41.3973,41389.0
2022-09-23 13:30:00,43.64,43.76,43.56,43.68,54845.0,41.3878,41.5016,41.3119,41.4257,54845.0
2022-09-23 14:00:00,43.68,43.88,43.58,43.84,59639.0,41.4257,41.6154,41.3309,41.5775,59639.0
2022-09-23 14:30:00,43.87,43.87,43.58,43.64,72775.0,41.6059,41.6059,41.3309,41.3878,72775.0
2022-09-23 15:00:00,43.66,44.15,43.66,43.99,107092.0,41.4068,41.8715,41.4068,41.7197,107092.0
2022-09-23 15:30:00,43.99,44.21,43.93,44.08,272179.0,41.7197,41.9284,41.6628,41.8051,272179.0
2022-09-26 09:30:00,43.51,44.68,43.3,44.2,102648.0,41.2645,42.3741,41.0653,41.9189,102648.0
2022-09-26 10:00:00,44.3,44.77,44.02,44.58,34809.0,42.0137,42.4595,41.7482,42.2793,34809.0
2022-09-26 10:30:00,44.62,44.62,44.31,44.49,35090.0,42.3172,42.3172,42.0232,42.1939,35090.0
2022-09-26 11:00:00,44.5,44.5,44.02,44.02,46468.0,42.2034,42.2034,41.7482,41.7482,46468.0
2022-09-26 11:30:00,44.04,44.15,43.83,44.03,34398.0,41.7672,41.8715,41.568,41.7577,34398.0
2022-09-26 12:00:00,43.92,43.96,43.62,43.62,28429.0,41.6534,41.6913,41.3688,41.3688,28429.0
2022-09-26 12:30:00,43.61,43.61,43.36,43.51,36494.0,41.3593,41.3593,41.1223,41.2645,36494.0
2022-09-26 13:00:00,43.5,43.5,42.99,43.14,28578.0,41.255,41.255,40.7713,40.9136,28578.0
2022-09-26 13:30:00,43.13,43.46,43.12,43.12,91297.0,40.9041,41.2171,40.8946,40.8946,91297.0
2022-09-26 14:00:00,43.08,43.34,42.71,42.75,87991.0,40.8567,41.1033,40.5058,40.5437,87991.0
2022-09-26 14:30:00,42.73,42.86,42.68,42.78,108035.0,40.5248,40.6481,40.4773,40.5722,108035.0
2022-09-26 15:00:00,42.79,43.02,42.76,42.85,54902.0,40.5817,40.7998,40.5532,40.6386,54902.0
2022-09-26 15:30:00,42.85,42.96,42.51,42.56,269849.0,40.6386,40.7429,40.3161,40.3635,269849.0
2022-09-27 09:30:00,43.32,43.49,42.4,42.8,87891.0,41.0843,41.2455,40.2118,40.5912,87891.0
2022-09-27 10:00:00,42.86,43.34,42.46,43.12,79982.0,40.6481,41.1033,40.2687,40.8946,79982.0
2022-09-27 10:30:00,43.16,43.51,43.14,43.28,69845.0,40.9326,41.2645,40.9136,41.0464,69845.0
2022-09-27 11:00:00,43.3,43.41,42.88,42.94,64774.0,41.0653,41.1697,40.667,40.7239,64774.0
2022-09-27 11:30:00,42.91,43.02,42.54,42.55,38516.0,40.6955,40.7998,40.3446,40.3541,38516.0
2022-09-27 12:00:00,42.55,42.55,42.15,42.25,41312.0,40.3541,40.3541,39.9747,40.0695,41312.0
2022-09-27 12:30:00,42.21,42.38,42.11,42.24,37258.0,40.0316,40.1928,39.9368,40.0601,37258.0
2022-09-27 13:00:00,42.22,42.32,41.94,42.23,98828.0,40.0411,40.1359,39.7755,40.0506,98828.0
2022-09-27 13:30:00,42.21,42.3,42.07,42.15,34790.0,40.0316,40.117,39.8988,39.9747,34790.0
2022-09-27 14:00:00,42.16,42.29,42.14,42.26,42268.0,39.9842,40.1075,39.9652,40.079,42268.0
2022-09-27 14:30:00,42.27,42.68,42.25,42.66,52047.0,40.0885,40.4773,40.0695,40.4584,52047.0
2022-09-27 15:00:00,42.61,42.84,42.52,42.73,62070.0,40.411,40.6291,40.3256,40.5248,62070.0
2022-09-27 15:30:00,42.74,42.74,42.37,42.44,202806.0,40.5342,40.5342,40.1833,40.2497,202806.0
2022-09-28 09:30:00,42.65,42.79,42.17,42.45,172406.0,40.4489,40.5817,39.9937,40.2592,172406.0
2022-09-28 10:00:00,42.47,42.68,41.99,42.24,151726.0,40.2782,40.4773,39.823,40.0601,151726.0
2022-09-28 10:30:00,42.26,42.4,42.05,42.2,175667.0,40.079,40.2118,39.8799,40.0221,175667.0
2022-09-28 11:00:00,42.19,42.47,42.13,42.26,107468.0,40.0126,40.2782,39.9557,40.079,107468.0
2022-09-28 11:30:00,42.26,42.47,42.03,42.29,90848.0,40.079,40.2782,39.8609,40.1075,90848.0
2022-09-28 12:00:00,42.28,42.67,42.28,42.29,186875.0,40.098,40.4679,40.098,40.1075,186875.0
2022-09-28 12:30:00,42.28,42.37,42.07,42.13,111136.0,40.098,40.1833,39.8988,39.9557,111136.0
2022-09-28 13:00:00,42.15,42.57,42.11,42.54,80546.0,39.9747,40.373,39.9368,40.3446,80546.0
2022-09-28 13:30:00,42.52,42.95,42.48,42.93,72397.0,40.3256,40.7334,40.2877,40.7144,72397.0
2022-09-28 14:00:00,42.94,43.21,42.92,43.01,75044.0,40.7239,40.98,40.705,40.7903,75044.0
2022-09-28 14:30:00,43.02,43.06,42.82,42.91,61693.0,40.7998,40.8377,40.6101,40.6955,61693.0
2022-09-28 15:00:00,42.9,43.24,42.89,43.2,55592.0,40.686,41.0084,40.6765,40.9705,55592.0
2022-09-28 15:30:00,43.21,43.43,43.05,43.08,211804.0,40.98,41.1886,40.8282,40.8567,211804.0
2022-09-29 09:30:00,42.3,42.34,41.33,41.73,110627.0,40.117,40.1549,39.197,39.5764,110627.0
2022-09-29 10:00:00,41.71,41.78,41.41,41.6,66434.0,39.5574,39.6238,39.2729,39.4531,66434.0
2022-09-29 10:30:00,41.55,41.97,41.34,41.85,108032.0,39.4057,39.804,39.2065,39.6902,108032.0
2022-09-29 11:00:00,41.84,42.0,41.73,41.94,29880.0,39.6807,39.8324,39.5764,39.7755,29880.0
2022-09-29 11:30:00,41.93,42.17,41.83,42.03,25738.0,39.7661,39.9937,39.6712,39.8609,25738.0
2022-09-29 12:00:00,42.02,42.26,41.98,42.13,31224.0,39.8514,40.079,39.8135,39.9557,31224.0
2022-09-29 12:30:00,42.16,42.38,42.14,42.23,37126.0,39.9842,40.1928,39.9652,40.0506,37126.0
2022-09-29 13:00:00,42.2,42.31,42.08,42.25,29451.0,40.0221,40.1264,39.9083,40.0695,29451.0
2022-09-29 13:30:00,42.24,42.27,41.87,41.89,52901.0,40.0601,40.0885,39.7091,39.7281,52901.0
2022-09-29 14:00:00,41.88,41.94,41.66,41.77,47662.0,39.7186,39.7755,39.51,39.6143,47662.0
2022-09-29 14:30:00,41.76,41.91,41.69,41.76,44062.0,39.6048,39.7471,39.5384,39.6048,44062.0
2022-09-29 15:00:00,41.76,41.99,41.75,41.8,65070.0,39.6048,39.823,39.5953,39.6428,65070.0
2022-09-29 15:30:00,41.79,42.24,41.78,42.19,265149.0,39.6333,40.0601,39.6238,40.0126,265149.0
2022-09-30 09:30:00,42.2,42.92,41.84,42.83,55164.0,40.0221,40.705,39.6807,40.6196,55164.0
2022-09-30 10:00:00,42.83,42.88,42.6,42.74,52526.0,40.6196,40.667,40.4015,40.5342,52526.0
2022-09-30 10:30:00,42.73,43.35,42.7,43.32,60677.0,40.5248,41.1128,40.4963,41.0843,60677.0
2022-09-30 11:00:00,43.33,43.8,43.2,43.7,78893.0,41.0938,41.5395,40.9705,41.4447,78893.0
2022-09-30 11:30:00,43.71,43.75,43.41,43.47,59368.0,41.4542,41.4921,41.1697,41.2266,59368.0
2022-09-30 12:00:00,43.4,43.47,43.18,43.2,28061.0,41.1602,41.2266,40.9515,40.9705,28061.0
2022-09-30 12:30:00,43.2,43.3,43.12,43.19,43315.0,40.9705,41.0653,40.8946,40.961,43315.0
2022-09-30 13:00:00,43.19,43.41,43.19,43.36,36694.0,40.961,41.1697,40.961,41.1223,36694.0
2022-09-30 13:30:00,43.35,43.36,43.05,43.1,35311.0,41.1128,41.1223,40.8282,40.8757,35311.0
2022-09-30 14:00:00,43.1,43.19,43.03,43.09,40462.0,40.8757,40.961,40.8093,40.8662,40462.0
2022-09-30 14:30:00,43.11,43.13,42.87,42.92,53029.0,40.8852,40.9041,40.6575,40.705,53029.0
2022-09-30 15:00:00,42.92,43.1,42.78,42.98,52780.0,40.705,40.8757,40.5722,40.7619,52780.0
2022-09-30 15:30:00,42.99,43.16,42.75,42.91,469819.0,40.7713,40.9326,40.5437,40.6955,469819.0
2022-10-03 09:30:00,43.29,44.62,43.29,44.26,175366.0,41.0559,42.3172,41.0559,41.9758,175366.0
2022-10-03 10:00:00,44.28,45.14,44.28,45.1,103807.0,41.9948,42.8104,41.9948,42.7725,103807.0
2022-10-03 10:30:00,45.11,45.18,44.8,44.99,95446.0,42.7819,42.8483,42.4879,42.6681,95446.0
2022-10-03 11:00:00,45.0,45.19,44.79,44.82,96933.0,42.6776,42.8578,42.4785,42.5069,96933.0
2022-10-03 11:30:00,44.82,45.09,44.7,45.0,57673.0,42.5069,42.763,42.3931,42.6776,57673.0
2022-10-03 12:00:00,44.97,45.14,44.95,45.03,53916.0,42.6492,42.8104,42.6302,42.7061,53916.0
2022-10-03 12:30:00,45.03,45.26,44.9,45.09,113030.0,42.7061,42.9242,42.5828,42.763,113030.0
2022-10-03 13:00:00,45.09,45.26,45.03,45.15,93301.0,42.763,42.9242,42.7061,42.8199,93301.0
2022-10-03 13:30:00,45.14,45.44,45.14,45.28,64988.0,42.8104,43.0949,42.8104,42.9432,64988.0
2022-10-03 14:00:00,45.3,45.38,45.2,45.28,69045.0,42.9621,43.038,42.8673,42.9432,69045.0
2022-10-03 14:30:00,45.27,45.56,45.15,45.51,92376.0,42.9337,43.2087,42.8199,43.1613,92376.0
2022-10-03 15:00:00,45.52,45.56,45.32,45.51,116133.0,43.1708,43.2087,42.9811,43.1613,116133.0
2022-10-03 15:30:00,45.5,45.53,45.09,45.1,340285.0,43.1518,43.1803,42.763,42.7725,340285.0
2022-10-04 09:30:00,45.66,46.46,45.56,46.32,137384.0,43.3036,44.0623,43.2087,43.9295,137384.0
2022-10-04 10:00:00,46.34,46.7,46.32,46.61,97091.0,43.9485,44.2899,43.9295,44.2045,97091.0
2022-10-04 10:30:00,46.6,47.01,46.53,46.97,105995.0,44.195,44.5839,44.1287,44.5459,105995.0
2022-10-04 11:00:00,46.95,47.32,46.82,47.29,91108.0,44.527,44.8779,44.4037,44.8494,91108.0
2022-10-04 11:30:00,47.3,47.56,47.27,47.52,121604.0,44.8589,45.1055,44.8305,45.0676,121604.0
2022-10-04 12:00:00,47.53,47.53,46.86,47.13,121189.0,45.077,45.077,44.4416,44.6977,121189.0
2022-10-04 12:30:00,47.13,47.21,46.91,46.99,111919.0,44.6977,44.7736,44.489,44.5649,111919.0
2022-10-04 13:00:00,47.01,47.16,46.92,47.15,59295.0,44.5839,44.7261,44.4985,44.7167,59295.0
2022-10-04 13:30:00,47.16,47.44,47.1,47.32,81235.0,44.7261,44.9917,44.6692,44.8779,81235.0
2022-10-04 14:00:00,47.32,47.48,47.29,47.3,75363.0,44.8779,45.0296,44.8494,44.8589,75363.0
2022-10-04 14:30:00,47.29,47.57,47.29,47.51,57478.0,44.8494,45.115,44.8494,45.0581,57478.0
2022-10-04 15:00:00,47.51,47.63,47.45,47.56,72694.0,45.0581,45.1719,45.0012,45.1055,72694.0
2022-10-04 15:30:00,47.55,47.75,47.45,47.65,319330.0,45.096,45.2857,45.0012,45.1909,319330.0
2022-10-05 09:30:00,46.69,47.15,46.4,47.08,60453.0,44.2804,44.7167,44.0054,44.6503,60453.0
2022-10-05 10:00:00,47.04,47.07,46.44,46.81,77839.0,44.6123,44.6408,44.0433,44.3942,77839.0
2022-10-05 10:30:00,46.75,46.94,46.47,46.73,49533.0,44.3373,44.5175,44.0717,44.3183,49533.0
2022-10-05 11:00:00,46.75,47.06,46.75,47.04,42882.0,44.3373,44.6313,44.3373,44.6123,42882.0
2022-10-05 11:30:00,47.05,47.25,46.99,47.08,40651.0,44.6218,44.8115,44.5649,44.6503,40651.0
2022-10-05 12:00:00,47.08,47.47,46.94,47.34,39252.0,44.6503,45.0201,44.5175,44.8968,39252.0
2022-10-05 12:30:00,47.33,47.59,47.27,47.5,32016.0,44.8874,45.1339,44.8305,45.0486,32016.0
2022-10-05 13:00:00,47.47,47.75,47.47,47.57,39083.0,45.0201,45.2857,45.0201,45.115,39083.0
2022-10-05 13:30:00,47.57,47.64,47.48,47.55,44540.0,45.115,45.1814,45.0296,45.096,44540.0
2022-10-05 14:00:00,47.56,47.68,47.5,47.66,36709.0,45.1055,45.2193,45.0486,45.2003,36709.0
2022-10-05 14:30:00,47.67,47.78,47.58,47.65,42973.0,45.2098,45.3141,45.1245,45.1909,42973.0
2022-10-05 15:00:00,47.66,47.98,47.58,47.78,71765.0,45.2003,45.5038,45.1245,45.3141,71765.0
2022-10-05 15:30:00,47.79,47.85,47.45,47.52,178627.0,45.3236,45.3805,45.0012,45.0676,178627.0
2022-10-06 09:30:00,46.93,47.96,46.93,47.73,68273.0,44.508,45.4849,44.508,45.2667,68273.0
2022-10-06 10:00:00,47.7,47.74,47.23,47.48,66186.0,45.2383,45.2762,44.7925,45.0296,66186.0
2022-10-06 10:30:00,47.45,47.64,47.35,47.59,34333.0,45.0012,45.1814,44.9063,45.1339,34333.0
2022-10-06 11:00:00,47.61,47.61,47.35,47.51,50159.0,45.1529,45.1529,44.9063,45.0581,50159.0
2022-10-06 11:30:00,47.49,47.73,47.39,47.46,30244.0,45.0391,45.2667,44.9443,45.0107,30244.0
2022-10-06 12:00:00,47.43,47.56,47.26,47.56,25897.0,44.9822,45.1055,44.821,45.1055,25897.0
2022-10-06 12:30:00,47.56,47.67,47.51,47.56,26676.0,45.1055,45.2098,45.0581,45.1055,26676.0
2022-10-06 13:00:00,47.57,47.64,47.48,47.58,35268.0,45.115,45.1814,45.0296,45.1245,35268.0
2022-10-06 13:30:00,47.57,47.59,47.4,47.55,31745.0,45.115,45.1339,44.9538,45.096,31745.0
2022-10-06 14:00:00,47.54,47.58,47.3,47.32,29132.0,45.0865,45.1245,44.8589,44.8779,29132.0
2022-10-06 14:30:00,47.32,47.41,47.07,47.07,38339.0,44.8779,44.9632,44.6408,44.6408,38339.0
2022-10-06 15:00:00,47.05,47.19,46.94,47.16,45351.0,44.6218,44.7546,44.5175,44.7261,45351.0
2022-10-06 15:30:00,47.18,47.27,46.95,46.96,174069.0,44.7451,44.8305,44.527,44.5365,174069.0
2022-10-07 09:30:00,46.45,47.38,46.26,46.31,59678.0,44.0528,44.9348,43.8726,43.92,59678.0
2022-10-07 10:00:00,46.31,46.55,46.14,46.44,42936.0,43.92,44.1476,43.7588,44.0433,42936.0
2022-10-07 10:30:00,46.45,46.75,46.33,46.56,54192.0,44.0528,44.3373,43.939,44.1571,54192.0
2022-10-07 11:00:00,46.57,46.79,46.46,46.62,33734.0,44.1666,44.3752,44.0623,44.214,33734.0
2022-10-07 11:30:00,46.61,46.7,46.44,46.51,43076.0,44.2045,44.2899,44.0433,44.1097,43076.0
2022-10-07 12:00:00,46.49,46.71,46.45,46.55,28487.0,44.0907,44.2994,44.0528,44.1476,28487.0
2022-10-07 12:30:00,46.54,46.54,46.23,46.42,35032.0,44.1381,44.1381,43.8441,44.0243,35032.0
2022-10-07 13:00:00,46.44,46.48,46.3,46.4,27789.0,44.0433,44.0812,43.9105,44.0054,27789.0
2022-10-07 13:30:00,46.4,46.49,46.32,46.35,26352.0,44.0054,44.0907,43.9295,43.9579,26352.0
2022-10-07 14:00:00,46.34,46.37,46.19,46.26,26263.0,43.9485,43.9769,43.8062,43.8726,26263.0
2022-10-07 14:30:00,46.25,46.35,46.19,46.19,33684.0,43.8631,43.9579,43.8062,43.8062,33684.0
2022-10-07 15:00:00,46.2,46.33,45.97,46.01,51000.0,43.8157,43.939,43.5976,43.6355,51000.0
2022-10-07 15:30:00,46.02,46.42,45.95,46.33,158154.0,43.645,44.0243,43.5786,43.939,158154.0
2022-10-10 09:30:00,46.8,47.79,46.62,47.29,106212.0,44.3847,45.3236,44.214,44.8494,106212.0
2022-10-10 10:00:00,47.32,47.94,47.24,47.89,67305.0,44.8779,45.4659,44.802,45.4185,67305.0
2022-10-10 10:30:00,47.86,47.91,47.18,47.21,55573.0,45.39,45.4374,44.7451,44.7736,55573.0
2022-10-10 11:00:00,47.16,47.54,46.97,47.4,40710.0,44.7261,45.0865,44.5459,44.9538,40710.0
2022-10-10 11:30:00,47.4,47.51,47.18,47.41,31525.0,44.9538,45.0581,44.7451,44.9632,31525.0
2022-10-10 12:00:00,47.4,47.46,46.89,46.93,26538.0,44.9538,45.0107,44.4701,44.508,26538.0
2022-10-10 12:30:00,46.94,47.0,46.84,46.93,29963.0,44.5175,44.5744,44.4227,44.508,29963.0
2022-10-10 13:00:00,46.93,47.07,46.83,47.05,34129.0,44.508,44.6408,44.4132,44.6218,34129.0
2022-10-10 13:30:00,47.05,47.46,47.05,47.41,34632.0,44.6218,45.0107,44.6218,44.9632,34632.0
2022-10-10 14:00:00,47.42,47.44,47.12,47.13,37895.0,44.9727,44.9917,44.6882,44.6977,37895.0
2022-10-10 14:30:00,47.13,47.29,47.04,47.05,35564.0,44.6977,44.8494,44.6123,44.6218,35564.0
2022-10-10 15:00:00,47.07,47.26,46.85,46.88,144097.0,44.6408,44.821,44.4321,44.4606,144097.0
2022-10-10 15:30:00,46.88,47.2,46.75,46.93,569840.0,44.4606,44.7641,44.3373,44.508,569840.0
2022-10-11 09:30:00,46.33,46.83,46.13,46.19,68851.0,43.939,44.4132,43.7493,43.8062,68851.0
2022-10-11 10:00:00,46.17,46.45,45.73,46.43,70322.0,43.7872,44.0528,43.3699,44.0338,70322.0
2022-10-11 10:30:00,46.42,46.92,46.34,46.78,67337.0,44.0243,44.4985,43.9485,44.3657,67337.0
2022-10-11 11:00:00,46.81,47.13,46.81,46.99,39486.0,44.3942,44.6977,44.3942,44.5649,39486.0
2022-10-11 11:30:00,46.97,47.22,46.95,47.02,39826.0,44.5459,44.783,44.527,44.5934,39826.0
2022-10-11 12:00:00,47.03,47.27,46.8,47.21,31756.0,44.6028,44.8305,44.3847,44.7736,31756.0
2022-10-11 12:30:00,47.23,47.55,47.22,47.37,26870.0,44.7925,45.096,44.783,44.9253,26870.0
2022-10-11 13:00:00,47.38,47.45,47.25,47.34,36439.0,44.9348,45.0012,44.8115,44.8968,36439.0
2022-10-11 13:30:00,47.35,47.51,47.32,47.43,31860.0,44.9063,45.0581,44.8779,44.9822,31860.0
2022-10-11 14:00:00,47.43,47.46,47.26,47.45,42079.0,44.9822,45.0107,44.821,45.0012,42079.0
2022-10-11 14:30:00,47.45,47.68,46.9,46.91,47597.0,45.0012,45.2193,44.4796,44.489,47597.0
2022-10-11 15:00:00,46.89,46.93,46.6,46.69,64841.0,44.4701,44.508,44.195,44.2804,64841.0
2022-10-11 15:30:00,46.71,46.89,46.55,46.79,174440.0,44.2994,44.4701,44.1476,44.3752,174440.0
2022-10-12 09:30:00,46.77,46.88,46.0,46.32,58011.0,44.3563,44.4606,43.626,43.9295,58011.0
2022-10-12 10:00:00,46.36,46.54,45.86,45.9,54906.0,43.9674,44.1381,43.4932,43.5312,54906.0
2022-10-12 10:30:00,45.86,45.98,45.56,45.94,44146.0,43.4932,43.607,43.2087,43.5691,44146.0
2022-10-12 11:00:00,45.94,46.51,45.93,46.34,47439.0,43.5691,44.1097,43.5596,43.9485,47439.0
2022-10-12 11:30:00,46.36,46.44,46.21,46.41,32044.0,43.9674,44.0433,43.8252,44.0148,32044.0
2022-10-12 12:00:00,46.44,46.54,46.33,46.41,23019.0,44.0433,44.1381,43.939,44.0148,23019.0
2022-10-12 12:30:00,46.43,46.48,46.32,46.46,26515.0,44.0338,44.0812,43.9295,44.0623,26515.0
2022-10-12 13:00:00,46.47,46.63,46.41,46.6,45883.0,44.0717,44.2235,44.0148,44.195,45883.0
2022-10-12 13:30:00,46.59,46.59,46.19,46.42,66045.0,44.1856,44.1856,43.8062,44.0243,66045.0
2022-10-12 14:00:00,46.42,46.66,46.24,46.58,69404.0,44.0243,44.2519,43.8536,44.1761,69404.0
2022-10-12 14:30:00,46.59,46.67,46.39,46.46,41349.0,44.1856,44.2614,43.9959,44.0623,41349.0
2022-10-12 15:00:00,46.45,46.66,46.41,46.54,51635.0,44.0528,44.2519,44.0148,44.1381,51635.0
2022-10-12 15:30:00,46.53,46.7,46.4,46.46,166282.0,44.1287,44.2899,44.0054,44.0623,166282.0
2022-10-13 09:30:00,45.66,46.38,45.23,46.14,110202.0,43.3036,43.9864,42.8957,43.7588,110202.0
2022-10-13 10:00:00,46.14,46.73,46.07,46.19,74987.0,43.7588,44.3183,43.6924,43.8062,74987.0
2022-10-13 10:30:00,46.15,47.18,46.12,47.17,81578.0,43.7683,44.7451,43.7398,44.7356,81578.0
2022-10-13 11:00:00,47.12,48.48,47.12,47.87,119219.0,44.6882,45.978,44.6882,45.3995,119219.0
2022-10-13 11:30:00,47.92,48.44,47.8,48.16,73161.0,45.4469,45.9401,45.3331,45.6745,73161.0
2022-10-13 12:00:00,48.17,48.26,47.45,47.54,83571.0,45.684,45.7694,45.0012,45.0865,83571.0
2022-10-13 12:30:00,47.57,48.3,47.53,48.26,46562.0,45.115,45.8073,45.077,45.7694,46562.0
2022-10-13 13:00:00,48.27,48.45,47.98,48.38,38323.0,45.7789,45.9496,45.5038,45.8832,38323.0
2022-10-13 13:30:00,48.41,48.52,48.25,48.29,32917.0,45.9116,46.016,45.7599,45.7978,32917.0
2022-10-13 14:00:00,48.28,48.32,48.04,48.06,44014.0,45.7883,45.8263,45.5607,45.5797,44014.0
2022-10-13 14:30:00,48.05,48.2,48.01,48.12,51315.0,45.5702,45.7125,45.5323,45.6366,51315.0
2022-10-13 15:00:00,48.11,48.24,47.99,48.19,80794.0,45.6271,45.7504,45.5133,45.703,80794.0
2022-10-13 15:30:00,48.19,48.25,47.92,48.03,264858.0,45.703,45.7599,45.4469,45.5512,264858.0
2022-10-14 09:30:00,48.75,49.26,48.12,48.4,73757.0,46.2341,46.7178,45.6366,45.9021,73757.0
2022-10-14 10:00:00,48.36,48.36,47.45,47.65,54608.0,45.8642,45.8642,45.0012,45.1909,54608.0
2022-10-14 10:30:00,47.64,47.82,47.42,47.66,45315.0,45.1814,45.3521,44.9727,45.2003,45315.0
2022-10-14 11:00:00,47.68,47.82,47.4,47.65,29116.0,45.2193,45.3521,44.9538,45.1909,29116.0
2022-10-14 11:30:00,47.66,47.66,47.18,47.27,31524.0,45.2003,45.2003,44.7451,44.8305,31524.0
2022-10-14 12:00:00,47.22,47.36,46.96,47.23,31970.0,44.783,44.9158,44.5365,44.7925,31970.0
2022-10-14 12:30:00,47.23,47.35,47.09,47.21,22660.0,44.7925,44.9063,44.6598,44.7736,22660.0
2022-10-14 13:00:00,47.2,47.36,47.14,47.34,21074.0,44.7641,44.9158,44.7072,44.8968,21074.0
2022-10-14 13:30:00,47.31,47.37,47.17,47.36,37089.0,44.8684,44.9253,44.7356,44.9158,37089.0
2022-10-14 14:00:00,47.37,47.37,47.0,47.06,28179.0,44.9253,44.9253,44.5744,44.6313,28179.0
2022-10-14 14:30:00,47.04,47.22,46.99,47.22,33063.0,44.6123,44.783,44.5649,44.783,33063.0
2022-10-14 15:00:00,47.28,47.37,47.14,47.35,50510.0,44.8399,44.9253,44.7072,44.9063,50510.0
2022-10-14 15:30:00,47.35,47.45,46.77,46.86,328770.0,44.9063,45.0012,44.3563,44.4416,328770.0
2022-10-17 09:30:00,47.91,48.09,47.5,47.51,88507.0,45.4374,45.6081,45.0486,45.0581,88507.0
2022-10-17 10:00:00,47.53,47.87,47.53,47.8,41079.0,45.077,45.3995,45.077,45.3331,41079.0
2022-10-17 10:30:00,47.83,47.93,47.07,47.14,47811.0,45.3616,45.4564,44.6408,44.7072,47811.0
2022-10-17 11:00:00,47.14,47.56,47.09,47.53,67061.0,44.7072,45.1055,44.6598,45.077,67061.0
2022-10-17 11:30:00,47.55,47.65,47.47,47.51,45820.0,45.096,45.1909,45.0201,45.0581,45820.0
2022-10-17 12:00:00,47.53,47.66,47.44,47.65,56739.0,45.077,45.2003,44.9917,45.1909,56739.0
2022-10-17 12:30:00,47.65,47.85,47.57,47.77,70420.0,45.1909,45.3805,45.115,45.3047,70420.0
2022-10-17 13:00:00,47.77,47.84,47.49,47.68,60227.0,45.3047,45.371,45.0391,45.2193,60227.0
2022-10-17 13:30:00,47.69,47.69,47.46,47.48,49265.0,45.2288,45.2288,45.0107,45.0296,49265.0
2022-10-17 14:00:00,47.5,47.54,47.35,47.46,45160.0,45.0486,45.0865,44.9063,45.0107,45160.0
2022-10-17 14:30:00,47.47,47.62,47.43,47.57,70889.0,45.0201,45.1624,44.9822,45.115,70889.0
2022-10-17 15:00:00,47.55,47.59,47.37,47.53,91006.0,45.096,45.1339,44.9253,45.077,91006.0
2022-10-17 15:30:00,47.53,47.68,47.44,47.46,264499.0,45.077,45.2193,44.9917,45.0107,264499.0
2022-10-18 09:30:00,48.94,49.64,48.79,49.0,83098.0,46.4143,47.0781,46.272,46.4712,83098.0
2022-10-18 10:00:00,48.99,49.36,48.56,48.59,53443.0,46.4617,46.8126,46.0539,46.0823,53443.0
2022-10-18 10:30:00,48.58,48.63,48.24,48.42,37313.0,46.0729,46.1203,45.7504,45.9211,37313.0
2022-10-18 11:00:00,48.41,48.6,48.01,48.18,41754.0,45.9116,46.0918,45.5323,45.6935,41754.0
2022-10-18 11:30:00,48.16,48.4,47.99,48.34,35732.0,45.6745,45.9021,45.5133,45.8452,35732.0
2022-10-18 12:00:00,48.35,48.59,48.33,48.49,40882.0,45.8547,46.0823,45.8358,45.9875,40882.0
2022-10-18 12:30:00,48.5,48.8,48.48,48.57,52288.0,45.997,46.2815,45.978,46.0634,52288.0
2022-10-18 13:00:00,48.58,48.86,48.42,48.83,39704.0,46.0729,46.3384,45.9211,46.31,39704.0
2022-10-18 13:30:00,48.82,48.99,48.76,48.76,59329.0,46.3005,46.4617,46.2436,46.2436,59329.0
2022-10-18 14:00:00,48.76,48.76,48.51,48.6,62059.0,46.2436,46.2436,46.0065,46.0918,62059.0
2022-10-18 14:30:00,48.61,48.62,48.13,48.27,63370.0,46.1013,46.1108,45.6461,45.7789,63370.0
2022-10-18 15:00:00,48.26,48.52,48.22,48.51,61529.0,45.7694,46.016,45.7314,46.0065,61529.0
2022-10-18 15:30:00,48.5,48.85,48.49,48.84,248495.0,45.997,46.3289,45.9875,46.3194,248495.0
2022-10-19 09:30:00,48.55,49.02,47.58,47.86,111298.0,46.0444,46.4901,45.1245,45.39,111298.0
2022-10-19 10:00:00,47.87,48.5,47.71,48.45,77760.0,45.3995,45.997,45.2478,45.9496,77760.0
2022-10-19 10:30:00,48.44,48.46,48.03,48.16,38399.0,45.9401,45.959,45.5512,45.6745,38399.0
2022-10-19 11:00:00,48.2,48.45,48.16,48.23,25323.0,45.7125,45.9496,45.6745,45.7409,25323.0
2022-10-19 11:30:00,48.21,48.47,48.15,48.38,22273.0,45.7219,45.9685,45.665,45.8832,22273.0
2022-10-19 12:00:00,48.38,48.38,47.94,48.01,38875.0,45.8832,45.8832,45.4659,45.5323,38875.0
2022-10-19 12:30:00,48.01,48.08,47.71,47.83,31258.0,45.5323,45.5987,45.2478,45.3616,31258.0
2022-10-19 13:00:00,47.82,47.83,47.51,47.65,25203.0,45.3521,45.3616,45.0581,45.1909,25203.0
2022-10-19 13:30:00,47.65,47.79,47.57,47.58,24642.0,45.1909,45.3236,45.115,45.1245,24642.0
2022-10-19 14:00:00,47.56,47.75,47.55,47.75,34704.0,45.1055,45.2857,45.096,45.2857,34704.0
2022-10-19 14:30:00,47.75,47.82,47.59,47.76,43051.0,45.2857,45.3521,45.1339,45.2952,43051.0
2022-10-19 15:00:00,47.77,47.86,47.68,47.69,55261.0,45.3047,45.39,45.2193,45.2288,55261.0
2022-10-19 15:30:00,47.69,47.81,47.51,47.8,220317.0,45.2288,45.3426,45.0581,45.3331,220317.0
2022-10-20 09:30:00,48.1,48.57,47.89,48.4,81794.0,45.6176,46.0634,45.4185,45.9021,81794.0
2022-10-20 10:00:00,48.41,49.19,48.4,48.97,63867.0,45.9116,46.6514,45.9021,46.4427,63867.0
2022-10-20 10:30:00,48.98,49.01,48.42,48.6,99023.0,46.4522,46.4807,45.9211,46.0918,99023.0
2022-10-20 11:00:00,48.61,48.65,48.22,48.3,64191.0,46.1013,46.1392,45.7314,45.8073,64191.0
2022-10-20 11:30:00,48.31,48.51,48.01,48.04,60022.0,45.8168,46.0065,45.5323,45.5607,60022.0
2022-10-20 12:00:00,48.05,48.15,47.95,47.99,40392.0,45.5702,45.665,45.4754,45.5133,40392.0
2022-10-20 12:30:00,47.98,47.99,47.71,47.82,33676.0,45.5038,45.5133,45.2478,45.3521,33676.0
2022-10-20 13:00:00,47.82,47.89,47.53,47.77,31856.0,45.3521,45.4185,45.077,45.3047,31856.0
2022-10-20 13:30:00,47.77,47.83,47.41,47.47,45442.0,45.3047,45.3616,44.9632,45.0201,45442.0
2022-10-20 14:00:00,47.46,47.51,47.23,47.24,31933.0,45.0107,45.0581,44.7925,44.802,31933.0
2022-10-20 14:30:00,47.22,47.5,47.2,47.43,46361.0,44.783,45.0486,44.7641,44.9822,46361.0
2022-10-20 15:00:00,47.44,47.62,47.32,47.36,46446.0,44.9917,45.1624,44.8779,44.9158,46446.0
2022-10-20 15:30:00,47.36,47.6,47.23,47.49,190646.0,44.9158,45.1434,44.7925,45.0391,190646.0
2022-10-21 09:30:00,47.53,48.89,47.53,48.75,91286.0,45.077,46.3669,45.077,46.2341,91286.0
2022-10-21 10:00:00,48.82,49.08,48.39,48.4,115583.0,46.3005,46.5471,45.8927,45.9021,115583.0
2022-10-21 10:30:00,48.41,48.74,48.14,48.14,122892.0,45.9116,46.2246,45.6556,45.6556,122892.0
2022-10-21 11:00:00,48.13,48.49,47.93,48.43,61536.0,45.6461,45.9875,45.4564,45.9306,61536.0
2022-10-21 11:30:00,48.47,48.72,48.31,48.67,67066.0,45.9685,46.2056,45.8168,46.1582,67066.0
2022-10-21 12:00:00,48.71,48.92,48.47,48.49,30546.0,46.1961,46.3953,45.9685,45.9875,30546.0
2022-10-21 12:30:00,48.49,48.86,48.49,48.79,40050.0,45.9875,46.3384,45.9875,46.272,40050.0
2022-10-21 13:00:00,48.77,49.0,48.73,48.93,39231.0,46.253,46.4712,46.2151,46.4048,39231.0
2022-10-21 13:30:00,48.94,49.15,48.93,49.07,62358.0,46.4143,46.6134,46.4048,46.5376,62358.0
2022-10-21 14:00:00,49.04,49.25,49.03,49.23,69947.0,46.5091,46.7083,46.4996,46.6893,69947.0
2022-10-21 14:30:00,49.25,49.33,49.15,49.31,54822.0,46.7083,46.7841,46.6134,46.7652,54822.0
2022-10-21 15:00:00,49.31,49.63,49.29,49.6,68948.0,46.7652,47.0687,46.7462,47.0402,68948.0
2022-10-21 15:30:00,49.6,49.93,49.49,49.54,418186.0,47.0402,47.3532,46.9359,46.9833,418186.0
2022-10-24 09:30:00,49.8,50.11,48.96,49.38,88987.0,47.2299,47.5239,46.4332,46.8316,88987.0
2022-10-24 10:00:00,49.33,49.35,48.4,48.68,74942.0,46.7841,46.8031,45.9021,46.1677,74942.0
2022-10-24 10:30:00,48.62,49.0,48.3,48.98,58521.0,46.1108,46.4712,45.8073,46.4522,58521.0
2022-10-24 11:00:00,48.95,48.96,48.47,48.69,45295.0,46.4238,46.4332,45.9685,46.1772,45295.0
2022-10-24 11:30:00,48.71,48.79,48.46,48.69,48900.0,46.1961,46.272,45.959,46.1772,48900.0
2022-10-24 12:00:00,48.69,48.77,48.58,48.59,46412.0,46.1772,46.253,46.0729,46.0823,46412.0
2022-10-24 12:30:00,48.6,48.74,48.46,48.52,64717.0,46.0918,46.2246,45.959,46.016,64717.0
2022-10-24 13:00:00,48.5,48.59,48.27,48.38,71433.0,45.997,46.0823,45.7789,45.8832,71433.0
2022-10-24 13:30:00,48.36,48.5,48.32,48.34,72716.0,45.8642,45.997,45.8263,45.8452,72716.0
2022-10-24 14:00:00,48.35,48.41,48.18,48.21,77605.0,45.8547,45.9116,45.6935,45.7219,77605.0
2022-10-24 14:30:00,48.21,48.37,48.17,48.34,107741.0,45.7219,45.8737,45.684,45.8452,107741.0
2022-10-24 15:00:00,48.36,48.44,48.2,48.27,91759.0,45.8642,45.9401,45.7125,45.7789,91759.0
2022-10-24 15:30:00,48.27,48.36,47.93,47.96,284016.0,45.7789,45.8642,45.4564,45.4849,284016.0
2022-10-25 09:30:00,47.62,48.23,47.58,47.73,72061.0,45.1624,45.7409,45.1245,45.2667,72061.0
2022-10-25 10:00:00,47.75,48.38,47.57,48.33,102030.0,45.2857,45.8832,45.115,45.8358,102030.0
2022-10-25 10:30:00,48.31,48.61,47.99,48.44,70442.0,45.8168,46.1013,45.5133,45.9401,70442.0
2022-10-25 11:00:00,48.46,48.81,48.44,48.78,45044.0,45.959,46.291,45.9401,46.2625,45044.0
2022-10-25 11:30:00,48.8,49.18,48.79,49.05,38705.0,46.2815,46.6419,46.272,46.5186,38705.0
2022-10-25 12:00:00,49.05,49.38,49.04,49.13,47204.0,46.5186,46.8316,46.5091,46.5945,47204.0
2022-10-25 12:30:00,49.13,49.5,49.13,49.25,56538.0,46.5945,46.9454,46.5945,46.7083,56538.0
2022-10-25 13:00:00,49.26,49.43,49.2,49.36,33414.0,46.7178,46.879,46.6609,46.8126,33414.0
2022-10-25 13:30:00,49.39,49.5,49.21,49.23,85367.0,46.8411,46.9454,46.6703,46.6893,85367.0
2022-10-25 14:00:00,49.2,49.47,49.13,49.47,57494.0,46.6609,46.9169,46.5945,46.9169,57494.0
2022-10-25 14:30:00,49.46,49.52,49.23,49.23,36799.0,46.9074,46.9643,46.6893,46.6893,36799.0
2022-10-25 15:00:00,49.24,49.44,49.22,49.44,46473.0,46.6988,46.8885,46.6798,46.8885,46473.0
2022-10-25 15:30:00,49.45,49.55,49.37,49.47,192489.0,46.898,46.9928,46.8221,46.9169,192489.0
2022-10-26 09:30:00,49.89,50.04,49.16,49.38,50624.0,47.3152,47.4575,46.6229,46.8316,50624.0
2022-10-26 10:00:00,49.38,49.89,49.34,49.83,81280.0,46.8316,47.3152,46.7936,47.2583,81280.0
2022-10-26 10:30:00,49.85,49.85,49.51,49.55,59767.0,47.2773,47.2773,46.9549,46.9928,59767.0
2022-10-26 11:00:00,49.59,50.1,49.57,50.05,68786.0,47.0307,47.5144,47.0118,47.467,68786.0
2022-10-26 11:30:00,50.05,50.47,50.04,50.42,89620.0,47.467,47.8653,47.4575,47.8179,89620.0
2022-10-26 12:00:00,50.41,50.77,50.41,50.73,74618.0,47.8084,48.1498,47.8084,48.1119,74618.0
2022-10-26 12:30:00,50.71,50.77,50.28,50.3,143280.0,48.0929,48.1498,47.6851,47.7041,143280.0
2022-10-26 13:00:00,50.32,50.38,50.11,50.14,85574.0,47.7231,47.78,47.5239,47.5523,85574.0
2022-10-26 13:30:00,50.15,50.3,50.0,50.24,79640.0,47.5618,47.7041,47.4196,47.6472,79640.0
2022-10-26 14:00:00,50.24,50.38,49.98,50.0,57805.0,47.6472,47.78,47.4006,47.4196,57805.0
2022-10-26 14:30:00,49.97,50.04,49.58,49.58,79642.0,47.3911,47.4575,47.0212,47.0212,79642.0
2022-10-26 15:00:00,49.57,49.7,49.51,49.69,80766.0,47.0118,47.1351,46.9549,47.1256,80766.0
2022-10-26 15:30:00,49.7,49.85,49.48,49.55,348239.0,47.1351,47.2773,46.9264,46.9928,348239.0
2022-10-27 09:30:00,51.0,53.53,49.34,51.75,307284.0,48.368,50.7674,46.7936,49.0793,307284.0
2022-10-27 10:00:00,51.72,52.35,51.37,52.18,181967.0,49.0508,49.6483,48.7189,49.4871,181967.0
2022-10-27 10:30:00,52.2,52.78,52.08,52.42,121081.0,49.506,50.0561,49.3922,49.7147,121081.0
2022-10-27 11:00:00,52.43,52.93,52.24,52.48,115784.0,49.7242,50.1984,49.544,49.7716,115784.0
2022-10-27 11:30:00,52.48,52.64,52.27,52.43,86370.0,49.7716,49.9233,49.5724,49.7242,86370.0
2022-10-27 12:00:00,52.47,53.26,52.38,52.38,102269.0,49.7621,50.5113,49.6767,49.6767,102269.0
2022-10-27 12:30:00,52.45,53.32,52.34,53.22,93606.0,49.7431,50.5682,49.6388,50.4734,93606.0
2022-10-27 13:00:00,53.27,53.53,53.15,53.35,85799.0,50.5208,50.7674,50.407,50.5967,85799.0
2022-10-27 13:30:00,53.34,53.34,53.01,53.02,114067.0,50.5872,50.5872,50.2742,50.2837,114067.0
2022-10-27 14:00:00,53.03,53.03,52.37,52.65,122787.0,50.2932,50.2932,49.6673,49.9328,122787.0
2022-10-27 14:30:00,52.65,52.8,52.38,52.4,119217.0,49.9328,50.0751,49.6767,49.6957,119217.0
2022-10-27 15:00:00,52.41,52.62,52.14,52.33,136623.0,49.7052,49.9044,49.4491,49.6293,136623.0
2022-10-27 15:30:00,52.33,52.5,52.23,52.32,403451.0,49.6293,49.7905,49.5345,49.6198,403451.0
2022-10-28 09:30:00,51.83,52.71,51.46,52.01,77590.0,49.1551,49.9897,48.8042,49.3258,77590.0
2022-10-28 10:00:00,52.07,52.18,51.19,52.07,58379.0,49.3827,49.4871,48.5482,49.3827,58379.0
2022-10-28 10:30:00,52.05,52.09,51.61,51.79,49664.0,49.3638,49.4017,48.9465,49.1172,49664.0
2022-10-28 11:00:00,51.8,51.92,51.4,51.69,66712.0,49.1267,49.2405,48.7473,49.0224,66712.0
2022-10-28 11:30:00,51.74,52.81,51.69,52.66,95859.0,49.0698,50.0846,49.0224,49.9423,95859.0
2022-10-28 12:00:00,52.69,53.39,52.61,53.37,84323.0,49.9707,50.6346,49.8949,50.6156,84323.0
2022-10-28 12:30:00,53.38,53.67,53.37,53.54,69591.0,50.6251,50.9002,50.6156,50.7769,69591.0
2022-10-28 13:00:00,53.57,53.92,53.56,53.83,86468.0,50.8053,51.1373,50.7958,51.0519,86468.0
2022-10-28 13:30:00,53.83,54.27,53.73,54.25,98488.0,51.0519,51.4692,50.9571,51.4502,98488.0
2022-10-28 14:00:00,54.25,54.26,53.89,54.01,130769.0,51.4502,51.4597,51.1088,51.2226,130769.0
2022-10-28 14:30:00,54.02,54.14,53.83,54.09,80212.0,51.2321,51.3459,51.0519,51.2985,80212.0
2022-10-28 15:00:00,54.08,54.16,53.95,54.08,100419.0,51.289,51.3649,51.1657,51.289,100419.0
2022-10-28 15:30:00,54.07,54.32,54.05,54.24,280057.0,51.2795,51.5166,51.2606,51.4407,280057.0
2022-10-31 09:30:00,53.97,54.26,53.11,53.69,64036.0,51.1847,51.4597,50.3691,50.9191,64036.0
2022-10-31 10:00:00,53.63,54.0,53.38,53.75,38586.0,50.8622,51.2131,50.6251,50.976,38586.0
2022-10-31 10:30:00,53.77,54.17,53.53,53.64,31953.0,50.995,51.3744,50.7674,50.8717,31953.0
2022-10-31 11:00:00,53.61,53.79,53.47,53.66,25372.0,50.8433,51.014,50.7105,50.8907,25372.0
2022-10-31 11:30:00,53.64,53.99,53.53,53.7,33803.0,50.8717,51.2037,50.7674,50.9286,33803.0
2022-10-31 12:00:00,53.7,53.83,53.59,53.68,25952.0,50.9286,51.0519,50.8243,50.9097,25952.0
2022-10-31 12:30:00,53.67,53.67,53.39,53.42,19887.0,50.9002,50.9002,50.6346,50.6631,19887.0
2022-10-31 13:00:00,53.4,53.5,53.29,53.48,24014.0,50.6441,50.7389,50.5398,50.72,24014.0
2022-10-31 13:30:00,53.47,53.47,53.18,53.33,28112.0,50.7105,50.7105,50.4355,50.5777,28112.0
2022-10-31 14:00:00,53.34,53.46,53.17,53.29,18980.0,50.5872,50.701,50.426,50.5398,18980.0
2022-10-31 14:30:00,53.28,53.48,53.27,53.4,18357.0,50.5303,50.72,50.5208,50.6441,18357.0
2022-10-31 15:00:00,53.4,53.46,53.26,53.39,32934.0,50.6441,50.701,50.5113,50.6346,32934.0
2022-10-31 15:30:00,53.38,53.52,52.92,52.98,162706.0,50.6251,50.7579,50.1889,50.2458,162706.0
2022-11-01 09:30:00,53.91,54.32,53.63,53.78,49748.0,51.1278,51.5166,50.8622,51.0045,49748.0
2022-11-01 10:00:00,53.78,53.99,53.3,53.97,65291.0,51.0045,51.2037,50.5493,51.1847,65291.0
2022-11-01 10:30:00,53.96,54.16,53.76,53.85,46521.0,51.1752,51.3649,50.9855,51.0709,46521.0
2022-11-01 11:00:00,53.85,54.02,53.77,53.87,89959.0,51.0709,51.2321,50.995,51.0898,89959.0
2022-11-01 11:30:00,53.87,54.42,53.84,54.42,81802.0,51.0898,51.6115,51.0614,51.6115,81802.0
2022-11-01 12:00:00,54.43,54.66,54.35,54.64,75851.0,51.6209,51.8391,51.5451,51.8201,75851.0
2022-11-01 12:30:00,54.67,54.88,54.65,54.81,32915.0,51.8486,52.0477,51.8296,51.9813,32915.0
2022-11-01 13:00:00,54.81,55.13,54.8,55.09,57745.0,51.9813,52.2848,51.9718,52.2469,57745.0
2022-11-01 13:30:00,55.09,55.3,54.98,55.3,69625.0,52.2469,52.446,52.1426,52.446,69625.0
2022-11-01 14:00:00,55.3,55.51,55.19,55.41,115602.0,52.446,52.6452,52.3417,52.5504,115602.0
2022-11-01 14:30:00,55.44,55.47,54.89,54.92,120202.0,52.5788,52.6073,52.0572,52.0857,120202.0
2022-11-01 15:00:00,54.9,54.9,54.39,54.42,84795.0,52.0667,52.0667,51.583,51.6115,84795.0
2022-11-01 15:30:00,54.45,54.6,54.36,54.41,172604.0,51.6399,51.7822,51.5546,51.602,172604.0
2022-11-02 09:30:00,54.24,54.24,53.54,53.55,82575.0,51.4407,51.4407,50.7769,50.7864,82575.0
2022-11-02 10:00:00,53.51,53.65,53.14,53.19,62546.0,50.7484,50.8812,50.3975,50.4449,62546.0
2022-11-02 10:30:00,53.22,53.84,53.08,53.75,56476.0,50.4734,51.0614,50.3406,50.976,56476.0
2022-11-02 11:00:00,53.75,54.26,53.75,54.26,54324.0,50.976,51.4597,50.976,51.4597,54324.0
2022-11-02 11:30:00,54.28,54.56,54.24,54.52,44977.0,51.4787,51.7442,51.4407,51.7063,44977.0
2022-11-02 12:00:00,54.52,54.52,54.13,54.24,37010.0,51.7063,51.7063,51.3364,51.4407,37010.0
2022-11-02 12:30:00,54.28,54.37,53.96,54.01,47996.0,51.4787,51.564,51.1752,51.2226,47996.0
2022-11-02 13:00:00,54.02,54.21,53.98,54.17,38320.0,51.2321,51.4123,51.1942,51.3744,38320.0
2022-11-02 13:30:00,54.18,54.49,54.15,54.39,49987.0,51.3838,51.6778,51.3554,51.583,49987.0
2022-11-02 14:00:00,54.37,55.34,54.3,55.34,105871.0,51.564,52.484,51.4977,52.484,105871.0
2022-11-02 14:30:00,55.38,55.53,53.89,54.06,123748.0,52.5219,52.6642,51.1088,51.27,123748.0
2022-11-02 15:00:00,54.02,54.41,53.15,53.27,89677.0,51.2321,51.602,50.407,50.5208,89677.0
2022-11-02 15:30:00,53.23,53.4,52.97,53.0,274322.0,50.4829,50.6441,50.2363,50.2647,274322.0
2022-11-03 09:30:00,51.9,53.61,51.81,52.57,93232.0,49.2215,50.8433,49.1362,49.8569,93232.0
2022-11-03 10:00:00,52.62,53.43,52.42,53.39,62449.0,49.9044,50.6726,49.7147,50.6346,62449.0
2022-11-03 10:30:00,53.37,53.77,53.02,53.77,64679.0,50.6156,50.995,50.2837,50.995,64679.0
2022-11-03 11:00:00,53.75,53.93,53.56,53.8,45859.0,50.976,51.1467,50.7958,51.0235,45859.0
2022-11-03 11:30:00,53.82,54.39,53.72,54.38,57225.0,51.0424,51.583,50.9476,51.5735,57225.0
2022-11-03 12:00:00,54.4,54.65,54.35,54.63,64221.0,51.5925,51.8296,51.5451,51.8106,64221.0
2022-11-03 12:30:00,54.6,55.04,54.59,54.94,55406.0,51.7822,52.1995,51.7727,52.1046,55406.0
2022-11-03 13:00:00,54.95,55.08,54.84,54.94,44039.0,52.1141,52.2374,52.0098,52.1046,44039.0
2022-11-03 13:30:00,54.94,55.13,54.79,54.84,46471.0,52.1046,52.2848,51.9624,52.0098,46471.0
2022-11-03 14:00:00,54.85,55.11,54.76,55.11,64381.0,52.0193,52.2659,51.9339,52.2659,64381.0
2022-11-03 14:30:00,55.11,55.17,54.85,55.04,53255.0,52.2659,52.3228,52.0193,52.1995,53255.0
2022-11-03 15:00:00,55.04,55.17,54.95,54.99,56508.0,52.1995,52.3228,52.1141,52.152,56508.0
2022-11-03 15:30:00,54.98,55.02,54.6,54.7,195536.0,52.1426,52.1805,51.7822,51.877,195536.0
2022-11-04 09:30:00,56.0,57.25,55.75,56.62,106262.0,53.1099,54.2954,52.8728,53.6979,106262.0
2022-11-04 10:00:00,56.66,57.79,56.57,57.77,116424.0,53.7359,54.8075,53.6505,54.7886,116424.0
2022-11-04 10:30:00,57.76,58.34,57.63,58.22,116878.0,54.7791,55.3292,54.6558,55.2153,116878.0
2022-11-04 11:00:00,58.23,58.45,57.55,57.55,117144.0,55.2248,55.4335,54.5799,54.5799,117144.0
2022-11-04 11:30:00,57.55,57.79,56.91,56.91,73841.0,54.5799,54.8075,53.973,53.973,73841.0
2022-11-04 12:00:00,56.93,57.0,56.32,56.41,56718.0,53.9919,54.0583,53.4134,53.4988,56718.0
2022-11-04 12:30:00,56.37,56.66,56.01,56.64,47129.0,53.4608,53.7359,53.1194,53.7169,47129.0
2022-11-04 13:00:00,56.63,56.93,56.26,56.86,50568.0,53.7074,53.9919,53.3565,53.9255,50568.0
2022-11-04 13:30:00,56.87,57.0,56.67,56.85,36163.0,53.935,54.0583,53.7453,53.9161,36163.0
2022-11-04 14:00:00,56.83,56.95,56.56,56.94,52314.0,53.8971,54.0109,53.641,54.0014,52314.0
2022-11-04 14:30:00,56.96,57.46,56.9,57.32,88904.0,54.0204,54.4946,53.9635,54.3618,88904.0
2022-11-04 15:00:00,57.31,57.43,57.19,57.3,60024.0,54.3523,54.4661,54.2385,54.3428,60024.0
2022-11-04 15:30:00,57.3,57.55,57.24,57.45,189142.0,54.3428,54.5799,54.2859,54.4851,189142.0
2022-11-07 09:30:00,57.56,58.0,56.83,56.83,55030.0,54.5894,55.0067,53.8971,53.8971,55030.0
2022-11-07 10:00:00,56.81,57.6,56.76,57.11,42125.0,53.8781,54.6273,53.8307,54.1626,42125.0
2022-11-07 10:30:00,57.13,57.35,56.95,57.22,41351.0,54.1816,54.3902,54.0109,54.267,41351.0
2022-11-07 11:00:00,57.23,57.42,57.13,57.4,34785.0,54.2764,54.4566,54.1816,54.4377,34785.0
2022-11-07 11:30:00,57.38,57.62,57.23,57.46,41371.0,54.4187,54.6463,54.2764,54.4946,41371.0
2022-11-07 12:00:00,57.46,57.92,57.3,57.89,34322.0,54.4946,54.9308,54.3428,54.9024,34322.0
2022-11-07 12:30:00,57.91,57.95,57.43,57.59,46523.0,54.9213,54.9593,54.4661,54.6179,46523.0
2022-11-07 13:00:00,57.6,57.8,57.58,57.68,23054.0,54.6273,54.817,54.6084,54.7032,23054.0
2022-11-07 13:30:00,57.7,57.79,57.59,57.79,27675.0,54.7222,54.8075,54.6179,54.8075,27675.0
2022-11-07 14:00:00,57.8,57.89,57.73,57.81,35321.0,54.817,54.9024,54.7506,54.8265,35321.0
2022-11-07 14:30:00,57.81,58.06,57.81,57.95,34399.0,54.8265,55.0636,54.8265,54.9593,34399.0
2022-11-07 15:00:00,57.96,58.01,57.74,57.74,55568.0,54.9688,55.0162,54.7601,54.7601,55568.0
2022-11-07 15:30:00,57.75,57.76,57.4,57.56,202363.0,54.7696,54.7791,54.4377,54.5894,202363.0
2022-11-08 09:30:00,57.92,58.4,57.43,58.04,54903.0,54.9308,55.3861,54.4661,55.0446,54903.0
2022-11-08 10:00:00,58.02,58.22,57.81,58.02,48112.0,55.0257,55.2153,54.8265,55.0257,48112.0
2022-11-08 10:30:00,58.06,58.47,58.04,58.24,32151.0,55.0636,55.4524,55.0446,55.2343,32151.0
2022-11-08 11:00:00,58.26,58.51,58.2,58.43,51156.0,55.2533,55.4904,55.1964,55.4145,51156.0
2022-11-08 11:30:00,58.4,58.75,58.4,58.75,32566.0,55.3861,55.718,55.3861,55.718,32566.0
2022-11-08 12:00:00,58.77,58.99,58.77,58.83,31181.0,55.737,55.9456,55.737,55.7939,31181.0
2022-11-08 12:30:00,58.82,59.11,58.66,58.69,44582.0,55.7844,56.0594,55.6326,55.6611,44582.0
2022-11-08 13:00:00,58.63,58.76,57.67,57.69,64489.0,55.6042,55.7275,54.6937,54.7127,64489.0
2022-11-08 13:30:00,57.68,58.0,57.56,57.74,49559.0,54.7032,55.0067,54.5894,54.7601,49559.0
2022-11-08 14:00:00,57.73,58.05,57.46,57.57,72552.0,54.7506,55.0541,54.4946,54.5989,72552.0
2022-11-08 14:30:00,57.55,57.97,57.41,57.93,40817.0,54.5799,54.9782,54.4472,54.9403,40817.0
2022-11-08 15:00:00,57.91,58.08,57.88,58.02,66019.0,54.9213,55.0826,54.8929,55.0257,66019.0
2022-11-08 15:30:00,58.02,58.23,57.68,57.8,219518.0,55.0257,55.2248,54.7032,54.817,219518.0
2022-11-09 09:30:00,56.8,57.98,56.69,57.35,123805.0,54.0641,55.1872,53.9594,54.5876,123805.0
2022-11-09 10:00:00,57.31,57.65,57.1,57.33,72355.0,54.5495,54.8731,54.3496,54.5685,72355.0
2022-11-09 10:30:00,57.34,57.6,57.05,57.19,64785.0,54.578,54.8255,54.302,54.4353,64785.0
2022-11-09 11:00:00,57.25,57.26,56.99,57.07,64622.0,54.4924,54.5019,54.2449,54.3211,64622.0
2022-11-09 11:30:00,57.06,57.61,56.93,57.36,51359.0,54.3115,54.835,54.1878,54.5971,51359.0
2022-11-09 12:00:00,57.35,57.41,56.96,57.05,37989.0,54.5876,54.6447,54.2163,54.302,37989.0
2022-11-09 12:30:00,57.04,57.21,56.89,57.08,30526.0,54.2925,54.4543,54.1497,54.3306,30526.0
2022-11-09 13:00:00,57.08,57.08,56.63,56.63,28271.0,54.3306,54.3306,53.9022,53.9022,28271.0
2022-11-09 13:30:00,56.63,56.63,56.14,56.29,43035.0,53.9022,53.9022,53.4358,53.5786,43035.0
2022-11-09 14:00:00,56.27,56.28,55.78,55.79,64189.0,53.5596,53.5691,53.0932,53.1027,64189.0
2022-11-09 14:30:00,55.8,55.84,55.57,55.72,61052.0,53.1122,53.1503,52.8933,53.0361,61052.0
2022-11-09 15:00:00,55.7,55.94,55.43,55.64,109364.0,53.017,53.2455,52.76,52.9599,109364.0
2022-11-09 15:30:00,55.62,55.62,55.07,55.1,225682.0,52.9409,52.9409,52.4174,52.4459,225682.0
2022-11-10 09:30:00,57.96,58.58,57.47,57.97,139065.0,55.1682,55.7583,54.7018,55.1777,139065.0
2022-11-10 10:00:00,58.0,58.72,57.79,58.64,68300.0,55.2063,55.8916,55.0064,55.8154,68300.0
2022-11-10 10:30:00,58.69,59.02,58.36,59.0,58733.0,55.863,56.1771,55.5489,56.1581,58733.0
2022-11-10 11:00:00,59.01,59.16,58.63,58.72,65239.0,56.1676,56.3104,55.8059,55.8916,65239.0
2022-11-10 11:30:00,58.71,58.82,58.54,58.77,73829.0,55.8821,55.9868,55.7202,55.9392,73829.0
2022-11-10 12:00:00,58.76,58.76,58.32,58.38,42904.0,55.9296,55.9296,55.5108,55.568,42904.0
2022-11-10 12:30:00,58.37,58.37,57.97,57.97,35800.0,55.5584,55.5584,55.1777,55.1777,35800.0
2022-11-10 13:00:00,57.92,58.22,57.89,58.16,41688.0,55.1301,55.4157,55.1016,55.3585,41688.0
2022-11-10 13:30:00,58.21,58.45,58.03,58.43,52227.0,55.4061,55.6346,55.2348,55.6155,52227.0
2022-11-10 14:00:00,58.43,58.98,58.42,58.98,80804.0,55.6155,56.139,55.606,56.139,80804.0
2022-11-10 14:30:00,58.96,59.5,58.96,59.5,108813.0,56.12,56.634,56.12,56.634,108813.0
2022-11-10 15:00:00,59.48,59.83,59.43,59.66,162509.0,56.615,56.9481,56.5674,56.7863,162509.0
2022-11-10 15:30:00,59.66,59.73,59.48,59.51,252944.0,56.7863,56.8529,56.615,56.6435,252944.0
2022-11-11 09:30:00,59.74,60.42,57.96,58.17,284205.0,56.8624,57.5097,55.1682,55.3681,284205.0
2022-11-11 10:00:00,58.19,59.29,57.19,59.17,180793.0,55.3871,56.4341,54.4353,56.3199,180793.0
2022-11-11 10:30:00,59.22,59.61,58.97,59.48,104944.0,56.3675,56.7387,56.1295,56.615,104944.0
2022-11-11 11:00:00,59.52,59.9,59.34,59.72,100934.0,56.653,57.0147,56.4817,56.8434,100934.0
2022-11-11 11:30:00,59.69,60.27,59.68,60.05,83148.0,56.8149,57.3669,56.8053,57.1575,83148.0
2022-11-11 12:00:00,60.06,60.5,59.94,60.48,91328.0,57.167,57.5858,57.0528,57.5668,91328.0
2022-11-11 12:30:00,60.47,60.67,60.05,60.07,73206.0,57.5573,57.7476,57.1575,57.1765,73206.0
2022-11-11 13:00:00,60.09,60.32,60.01,60.32,72230.0,57.1956,57.4145,57.1194,57.4145,72230.0
2022-11-11 13:30:00,60.32,60.45,60.14,60.39,69922.0,57.4145,57.5382,57.2432,57.4811,69922.0
2022-11-11 14:00:00,60.39,60.48,60.12,60.48,89488.0,57.4811,57.5668,57.2241,57.5668,89488.0
2022-11-11 14:30:00,60.47,60.57,60.18,60.22,123711.0,57.5573,57.6525,57.2812,57.3193,123711.0
2022-11-11 15:00:00,60.23,60.23,59.74,59.96,87490.0,57.3288,57.3288,56.8624,57.0718,87490.0
2022-11-11 15:30:00,59.96,59.97,59.16,59.34,330608.0,57.0718,57.0814,56.3104,56.4817,330608.0
2022-11-14 09:30:00,58.74,59.62,58.2,59.6,61836.0,55.9106,56.7482,55.3966,56.7292,61836.0
2022-11-14 10:00:00,59.61,60.22,59.49,59.9,62341.0,56.7387,57.3193,56.6245,57.0147,62341.0
2022-11-14 10:30:00,59.86,60.28,59.68,60.28,50225.0,56.9767,57.3764,56.8053,57.3764,50225.0
2022-11-14 11:00:00,60.32,60.41,59.66,60.41,96019.0,57.4145,57.5002,56.7863,57.5002,96019.0
2022-11-14 11:30:00,60.43,61.0,60.39,60.81,79858.0,57.5192,58.0617,57.4811,57.8809,79858.0
2022-11-14 12:00:00,60.85,61.1,60.78,61.07,48090.0,57.919,58.1569,57.8523,58.1284,48090.0
2022-11-14 12:30:00,61.13,61.25,60.82,60.86,49279.0,58.1855,58.2997,57.8904,57.9285,49279.0
2022-11-14 13:00:00,60.84,61.5,60.83,61.41,50503.0,57.9095,58.5377,57.8999,58.452,50503.0
2022-11-14 13:30:00,61.39,61.43,61.15,61.19,100986.0,58.433,58.471,58.2045,58.2426,100986.0
2022-11-14 14:00:00,61.21,61.21,60.56,60.59,57822.0,58.2616,58.2616,57.6429,57.6715,57822.0
2022-11-14 14:30:00,60.57,60.61,60.13,60.45,81456.0,57.6525,57.6905,57.2337,57.5382,81456.0
2022-11-14 15:00:00,60.47,60.57,60.17,60.55,66152.0,57.5573,57.6525,57.2717,57.6334,66152.0
2022-11-14 15:30:00,60.54,60.76,60.39,60.5,231346.0,57.6239,57.8333,57.4811,57.5858,231346.0
2022-11-15 09:30:00,60.59,61.37,60.17,61.02,78846.0,57.6715,58.4139,57.2717,58.0808,78846.0
2022-11-15 10:00:00,60.97,61.43,60.8,61.41,77863.0,58.0332,58.471,57.8714,58.452,77863.0
2022-11-15 10:30:00,61.44,61.57,61.04,61.28,75351.0,58.4806,58.6043,58.0998,58.3283,75351.0
2022-11-15 11:00:00,61.27,61.33,60.58,60.98,61130.0,58.3187,58.3759,57.662,58.0427,61130.0
2022-11-15 11:30:00,60.96,61.5,60.94,61.48,34212.0,58.0237,58.5377,58.0046,58.5186,34212.0
2022-11-15 12:00:00,61.49,61.71,61.3,61.54,27781.0,58.5281,58.7376,58.3473,58.5757,27781.0
2022-11-15 12:30:00,61.53,61.67,61.32,61.5,30850.0,58.5662,58.6995,58.3663,58.5377,30850.0
2022-11-15 13:00:00,61.52,61.58,59.69,59.7,663140.0,58.5567,58.6138,56.8149,56.8244,663140.0
2022-11-15 13:30:00,59.7,59.71,58.56,58.86,398602.0,56.8244,56.8339,55.7393,56.0248,398602.0
2022-11-15 14:00:00,58.85,59.15,58.56,58.9,216525.0,56.0153,56.3009,55.7393,56.0629,216525.0
2022-11-15 14:30:00,58.9,58.99,58.36,58.58,211078.0,56.0629,56.1486,55.5489,55.7583,211078.0
2022-11-15 15:00:00,58.59,58.96,58.55,58.83,237919.0,55.7678,56.12,55.7298,55.9963,237919.0
2022-11-15 15:30:00,58.84,58.89,58.35,58.48,368672.0,56.0058,56.0534,55.5394,55.6631,368672.0
2022-11-16 09:30:00,57.88,58.22,56.9,57.15,178361.0,55.092,55.4157,54.1592,54.3972,178361.0
2022-11-16 10:00:00,57.1,57.38,56.21,56.72,175891.0,54.3496,54.6161,53.5025,53.9879,175891.0
2022-11-16 10:30:00,56.72,56.74,55.62,55.63,152449.0,53.9879,54.0069,52.9409,52.9504,152449.0
2022-11-16 11:00:00,55.63,55.92,55.28,55.87,144712.0,52.9504,53.2264,52.6173,53.1789,144712.0
2022-11-16 11:30:00,55.87,56.13,55.64,56.12,77103.0,53.1789,53.4263,52.9599,53.4168,77103.0
2022-11-16 12:00:00,56.12,56.42,55.72,56.23,66546.0,53.4168,53.7024,53.0361,53.5215,66546.0
2022-11-16 12:30:00,56.19,56.35,56.1,56.28,60186.0,53.4834,53.6357,53.3978,53.5691,60186.0
2022-11-16 13:00:00,56.28,56.33,56.04,56.05,62779.0,53.5691,53.6167,53.3407,53.3502,62779.0
2022-11-16 13:30:00,56.02,56.17,55.87,56.14,72182.0,53.3216,53.4644,53.1789,53.4358,72182.0
2022-11-16 14:00:00,56.15,56.71,56.09,56.59,60365.0,53.4454,53.9784,53.3883,53.8642,60365.0
2022-11-16 14:30:00,56.59,56.71,56.36,56.71,70056.0,53.8642,53.9784,53.6452,53.9784,70056.0
2022-11-16 15:00:00,56.72,56.77,56.55,56.62,89796.0,53.9879,54.0355,53.8261,53.8927,89796.0
2022-11-16 15:30:00,56.62,56.9,56.23,56.43,382465.0,53.8927,54.1592,53.5215,53.7119,382465.0
2022-11-17 09:30:00,55.39,55.91,55.05,55.12,93838.0,52.722,53.2169,52.3983,52.465,93838.0
2022-11-17 10:00:00,55.13,55.29,54.45,55.29,96520.0,52.4745,52.6268,51.8273,52.6268,96520.0
2022-11-17 10:30:00,55.31,55.62,55.27,55.4,43255.0,52.6458,52.9409,52.6078,52.7315,43255.0
2022-11-17 11:00:00,55.41,55.41,54.95,55.17,25563.0,52.741,52.741,52.3032,52.5126,25563.0
2022-11-17 11:30:00,55.18,55.22,54.91,55.19,57000.0,52.5221,52.5602,52.2651,52.5316,57000.0
2022-11-17 12:00:00,55.21,55.83,55.2,55.83,50011.0,52.5506,53.1408,52.5411,53.1408,50011.0
2022-11-17 12:30:00,55.87,56.27,55.78,56.24,51559.0,53.1789,53.5596,53.0932,53.531,51559.0
2022-11-17 13:00:00,56.25,56.44,55.97,55.97,44389.0,53.5405,53.7214,53.274,53.274,44389.0
2022-11-17 13:30:00,55.95,56.31,55.91,56.21,43434.0,53.255,53.5977,53.2169,53.5025,43434.0
2022-11-17 14:00:00,56.22,56.26,56.01,56.19,57583.0,53.512,53.5501,53.3121,53.4834,57583.0
2022-11-17 14:30:00,56.21,56.33,56.13,56.31,40853.0,53.5025,53.6167,53.4263,53.5977,40853.0
2022-11-17 15:00:00,56.32,56.37,55.98,56.1,64008.0,53.6072,53.6548,53.2836,53.3978,64008.0
2022-11-17 15:30:00,56.1,56.66,56.09,56.66,258416.0,53.3978,53.9308,53.3883,53.9308,258416.0
2022-11-18 09:30:00,57.31,57.58,56.36,56.94,65694.0,54.5495,54.8065,53.6452,54.1973,65694.0
2022-11-18 10:00:00,57.0,57.06,56.2,56.41,77536.0,54.2544,54.3115,53.493,53.6928,77536.0
2022-11-18 10:30:00,56.41,56.62,56.26,56.48,60851.0,53.6928,53.8927,53.5501,53.7595,60851.0
2022-11-18 11:00:00,56.53,57.06,56.42,56.99,33596.0,53.8071,54.3115,53.7024,54.2449,33596.0
2022-11-18 11:30:00,56.99,57.11,56.87,56.98,26308.0,54.2449,54.3591,54.1307,54.2354,26308.0
2022-11-18 12:00:00,56.98,56.98,56.44,56.59,13283.0,54.2354,54.2354,53.7214,53.8642,13283.0
2022-11-18 12:30:00,56.59,56.86,56.48,56.78,25697.0,53.8642,54.1212,53.7595,54.045,25697.0
2022-11-18 13:00:00,56.78,56.88,56.63,56.8,47673.0,54.045,54.1402,53.9022,54.0641,47673.0
2022-11-18 13:30:00,56.82,56.83,56.6,56.8,23832.0,54.0831,54.0926,53.8737,54.0641,23832.0
2022-11-18 14:00:00,56.79,56.97,56.76,56.9,43302.0,54.0545,54.2259,54.026,54.1592,43302.0
2022-11-18 14:30:00,56.89,56.92,56.78,56.91,36772.0,54.1497,54.1783,54.045,54.1688,36772.0
2022-11-18 15:00:00,56.9,57.21,56.9,57.21,23873.0,54.1592,54.4543,54.1592,54.4543,23873.0
2022-11-18 15:30:00,57.24,57.37,57.0,57.02,131700.0,54.4829,54.6066,54.2544,54.2735,131700.0
2022-11-21 09:30:00,54.9,55.58,54.69,55.13,229413.0,52.2556,52.9028,52.0557,52.4745,229413.0
2022-11-21 10:00:00,55.13,55.3,54.68,55.02,138880.0,52.4745,52.6363,52.0462,52.3698,138880.0
2022-11-21 10:30:00,55.0,55.65,55.0,55.42,77014.0,52.3508,52.9694,52.3508,52.7505,77014.0
2022-11-21 11:00:00,55.42,55.72,55.39,55.61,52876.0,52.7505,53.0361,52.722,52.9314,52876.0
2022-11-21 11:30:00,55.6,55.85,55.46,55.74,65687.0,52.9219,53.1598,52.7886,53.0551,65687.0
2022-11-21 12:00:00,55.76,56.2,55.69,56.16,35650.0,53.0742,53.493,53.0075,53.4549,35650.0
2022-11-21 12:30:00,56.16,56.43,56.15,56.4,34308.0,53.4549,53.7119,53.4454,53.6833,34308.0
2022-11-21 13:00:00,56.4,56.74,56.32,56.34,131589.0,53.6833,54.0069,53.6072,53.6262,131589.0
2022-11-21 13:30:00,56.37,56.52,56.21,56.21,32818.0,53.6548,53.7975,53.5025,53.5025,32818.0
2022-11-21 14:00:00,56.22,56.33,56.05,56.11,27538.0,53.512,53.6167,53.3502,53.4073,27538.0
2022-11-21 14:30:00,56.09,56.24,55.94,55.97,37713.0,53.3883,53.531,53.2455,53.274,37713.0
2022-11-21 15:00:00,55.95,56.1,55.89,55.99,44389.0,53.255,53.3978,53.1979,53.2931,44389.0
2022-11-21 15:30:00,55.97,56.45,55.96,56.3,124329.0,53.274,53.7309,53.2645,53.5881,124329.0
2022-11-22 09:30:00,57.07,57.48,56.8,57.17,66033.0,54.3211,54.7113,54.0641,54.4162,66033.0
2022-11-22 10:00:00,57.17,57.5,56.96,57.5,36741.0,54.4162,54.7303,54.2163,54.7303,36741.0
2022-11-22 10:30:00,57.48,57.56,57.19,57.38,42353.0,54.7113,54.7874,54.4353,54.6161,42353.0
2022-11-22 11:00:00,57.4,57.6,57.32,57.46,68927.0,54.6352,54.8255,54.559,54.6923,68927.0
2022-11-22 11:30:00,57.5,57.6,57.36,57.51,18911.0,54.7303,54.8255,54.5971,54.7399,18911.0
2022-11-22 12:00:00,57.48,57.58,57.39,57.44,28284.0,54.7113,54.8065,54.6256,54.6732,28284.0
2022-11-22 12:30:00,57.44,57.55,57.28,57.32,19148.0,54.6732,54.7779,54.5209,54.559,19148.0
2022-11-22 13:00:00,57.32,57.51,57.27,57.46,21354.0,54.559,54.7399,54.5114,54.6923,21354.0
2022-11-22 13:30:00,57.45,57.69,57.44,57.67,31237.0,54.6827,54.9112,54.6732,54.8921,31237.0
2022-11-22 14:00:00,57.67,57.7,57.55,57.58,31373.0,54.8921,54.9207,54.7779,54.8065,31373.0
2022-11-22 14:30:00,57.57,57.87,57.44,57.84,27635.0,54.797,55.0825,54.6732,55.054,27635.0
2022-11-22 15:00:00,57.84,58.03,57.81,58.02,30643.0,55.054,55.2348,55.0254,55.2253,30643.0
2022-11-22 15:30:00,58.02,58.2,57.89,57.94,210326.0,55.2253,55.3966,55.1016,55.1491,210326.0
2022-11-23 09:30:00,57.59,58.36,57.3,58.3,39873.0,54.816,55.5489,54.54,55.4918,39873.0
2022-11-23 10:00:00,58.33,58.33,57.86,57.9,43751.0,55.5204,55.5204,55.073,55.1111,43751.0
2022-11-23 10:30:00,57.95,58.03,57.76,57.95,38963.0,55.1587,55.2348,54.9778,55.1587,38963.0
2022-11-23 11:00:00,57.96,58.0,57.7,57.75,22071.0,55.1682,55.2063,54.9207,54.9683,22071.0
2022-11-23 11:30:00,57.7,57.73,57.3,57.57,30962.0,54.9207,54.9493,54.54,54.797,30962.0
2022-11-23 12:00:00,57.59,57.76,57.57,57.72,18383.0,54.816,54.9778,54.797,54.9397,18383.0
2022-11-23 12:30:00,57.75,57.76,57.6,57.66,20020.0,54.9683,54.9778,54.8255,54.8826,20020.0
2022-11-23 13:00:00,57.67,57.96,57.65,57.93,25288.0,54.8921,55.1682,54.8731,55.1396,25288.0
2022-11-23 13:30:00,57.96,58.01,57.87,57.96,28861.0,55.1682,55.2158,55.0825,55.1682,28861.0
2022-11-23 14:00:00,57.99,58.35,57.91,58.24,33623.0,55.1967,55.5394,55.1206,55.4347,33623.0
2022-11-23 14:30:00,58.18,58.24,58.0,58.07,26330.0,55.3776,55.4347,55.2063,55.2729,26330.0
2022-11-23 15:00:00,58.05,58.29,58.05,58.11,30418.0,55.2538,55.4823,55.2538,55.311,30418.0
2022-11-23 15:30:00,58.12,58.23,58.01,58.05,107411.0,55.3205,55.4252,55.2158,55.2538,107411.0
2022-11-25 09:30:00,57.77,58.27,57.77,58.25,37557.0,54.9873,55.4632,54.9873,55.4442,37557.0
2022-11-25 10:00:00,58.26,58.26,57.69,57.85,34073.0,55.4537,55.4537,54.9112,55.0635,34073.0
2022-11-25 10:30:00,57.86,58.16,57.76,58.06,27600.0,55.073,55.3585,54.9778,55.2634,27600.0
2022-11-25 11:00:00,58.08,58.28,57.98,58.22,21662.0,55.2824,55.4728,55.1872,55.4157,21662.0
2022-11-25 11:30:00,58.24,58.44,58.16,58.17,24466.0,55.4347,55.6251,55.3585,55.3681,24466.0
2022-11-25 12:00:00,58.18,58.3,58.01,58.02,30034.0,55.3776,55.4918,55.2158,55.2253,30034.0
2022-11-25 12:30:00,58.01,58.1,57.68,57.9,103022.0,55.2158,55.3014,54.9017,55.1111,103022.0
2022-11-28 09:30:00,57.19,57.5,56.84,57.04,26373.0,54.4353,54.7303,54.1021,54.2925,26373.0
2022-11-28 10:00:00,57.02,57.32,56.9,57.01,29409.0,54.2735,54.559,54.1592,54.2639,29409.0
2022-11-28 10:30:00,57.05,57.32,56.93,56.96,20694.0,54.302,54.559,54.1878,54.2163,20694.0
2022-11-28 11:00:00,56.94,57.23,56.93,57.09,33221.0,54.1973,54.4733,54.1878,54.3401,33221.0
2022-11-28 11:30:00,57.08,57.13,56.97,57.03,16858.0,54.3306,54.3782,54.2259,54.283,16858.0
2022-11-28 12:00:00,57.01,57.11,56.72,56.81,23364.0,54.2639,54.3591,53.9879,54.0736,23364.0
2022-11-28 12:30:00,56.84,56.92,56.63,56.68,22851.0,54.1021,54.1783,53.9022,53.9498,22851.0
2022-11-28 13:00:00,56.67,56.75,56.53,56.53,22775.0,53.9403,54.0165,53.8071,53.8071,22775.0
2022-11-28 13:30:00,56.53,56.58,56.23,56.3,29441.0,53.8071,53.8547,53.5215,53.5881,29441.0
2022-11-28 14:00:00,56.3,56.39,56.24,56.33,27464.0,53.5881,53.6738,53.531,53.6167,27464.0
2022-11-28 14:30:00,56.3,56.36,56.18,56.19,21907.0,53.5881,53.6452,53.4739,53.4834,21907.0
2022-11-28 15:00:00,56.2,56.25,56.02,56.19,57488.0,53.493,53.5405,53.3216,53.4834,57488.0
2022-11-28 15:30:00,56.15,56.28,56.02,56.07,118842.0,53.4454,53.5691,53.3216,53.3692,118842.0
2022-11-29 09:30:00,56.62,57.22,56.14,56.97,39146.0,53.8927,54.4638,53.4358,54.2259,39146.0
2022-11-29 10:00:00,56.93,57.05,56.69,57.01,48021.0,54.1878,54.302,53.9594,54.2639,48021.0
2022-11-29 10:30:00,56.99,57.08,56.8,56.99,31589.0,54.2449,54.3306,54.0641,54.2449,31589.0
2022-11-29 11:00:00,56.99,56.99,56.59,56.71,28386.0,54.2449,54.2449,53.8642,53.9784,28386.0
2022-11-29 11:30:00,56.68,57.0,56.68,57.0,14591.0,53.9498,54.2544,53.9498,54.2544,14591.0
2022-11-29 12:00:00,56.99,57.0,56.75,56.84,14363.0,54.2449,54.2544,54.0165,54.1021,14363.0
2022-11-29 12:30:00,56.84,57.07,56.84,56.9,21206.0,54.1021,54.3211,54.1021,54.1592,21206.0
2022-11-29 13:00:00,56.9,57.07,56.65,56.72,50393.0,54.1592,54.3211,53.9213,53.9879,50393.0
2022-11-29 13:30:00,56.7,56.88,56.69,56.86,22080.0,53.9689,54.1402,53.9594,54.1212,22080.0
2022-11-29 14:00:00,56.84,57.03,56.7,56.7,21958.0,54.1021,54.283,53.9689,53.9689,21958.0
2022-11-29 14:30:00,56.7,56.82,56.6,56.8,19901.0,53.9689,54.0831,53.8737,54.0641,19901.0
2022-11-29 15:00:00,56.83,56.93,56.77,56.89,26972.0,54.0926,54.1878,54.0355,54.1497,26972.0
2022-11-29 15:30:00,56.88,56.97,56.72,56.79,123924.0,54.1402,54.2259,53.9879,54.0545,123924.0
2022-11-30 09:30:00,56.89,56.89,55.44,55.66,47126.0,54.1497,54.1497,52.7696,52.979,47126.0
2022-11-30 10:00:00,55.61,55.71,55.44,55.59,46520.0,52.9314,53.0266,52.7696,52.9123,46520.0
2022-11-30 10:30:00,55.6,55.85,55.55,55.84,40828.0,52.9219,53.1598,52.8743,53.1503,40828.0
2022-11-30 11:00:00,55.84,56.39,55.84,56.38,25033.0,53.1503,53.6738,53.1503,53.6643,25033.0
2022-11-30 11:30:00,56.39,56.43,56.0,56.1,25033.0,53.6738,53.7119,53.3026,53.3978,25033.0
2022-11-30 12:00:00,56.07,56.13,55.59,55.75,17974.0,53.3692,53.4263,52.9123,53.0646,17974.0
2022-11-30 12:30:00,55.78,55.84,55.62,55.83,16936.0,53.0932,53.1503,52.9409,53.1408,16936.0
2022-11-30 13:00:00,55.81,55.89,55.71,55.85,17260.0,53.1217,53.1979,53.0266,53.1598,17260.0
2022-11-30 13:30:00,55.83,56.5,55.75,56.29,58464.0,53.1408,53.7785,53.0646,53.5786,58464.0
2022-11-30 14:00:00,56.29,56.96,56.28,56.81,38239.0,53.5786,54.2163,53.5691,54.0736,38239.0
2022-11-30 14:30:00,56.81,56.82,56.54,56.69,33288.0,54.0736,54.0831,53.8166,53.9594,33288.0
2022-11-30 15:00:00,56.68,56.93,56.68,56.81,44636.0,53.9498,54.1878,53.9498,54.0736,44636.0
2022-11-30 15:30:00,56.81,57.02,56.79,56.99,133386.0,54.0736,54.2735,54.0545,54.2449,133386.0
2022-12-01 09:30:00,57.15,57.49,56.98,57.14,38089.0,54.3972,54.7208,54.2354,54.3877,38089.0
2022-12-01 10:00:00,57.15,57.28,56.41,56.52,71656.0,54.3972,54.5209,53.6928,53.7975,71656.0
2022-12-01 10:30:00,56.55,57.04,56.3,56.96,41725.0,53.8261,54.2925,53.5881,54.2163,41725.0
2022-12-01 11:00:00,56.98,57.07,56.59,57.06,31722.0,54.2354,54.3211,53.8642,54.3115,31722.0
2022-12-01 11:30:00,57.07,57.34,56.95,57.3,28337.0,54.3211,54.578,54.2068,54.54,28337.0
2022-12-01 12:00:00,57.29,57.41,56.95,57.41,24926.0,54.5305,54.6447,54.2068,54.6447,24926.0
2022-12-01 12:30:00,57.43,57.48,57.13,57.31,24663.0,54.6637,54.7113,54.3782,54.5495,24663.0
2022-12-01 13:00:00,57.31,57.39,56.96,56.98,22061.0,54.5495,54.6256,54.2163,54.2354,22061.0
2022-12-01 13:30:00,56.98,57.01,56.77,56.85,27859.0,54.2354,54.2639,54.0355,54.1116,27859.0
2022-12-01 14:00:00,56.85,57.05,56.75,56.9,40132.0,54.1116,54.302,54.0165,54.1592,40132.0
2022-12-01 14:30:00,56.88,56.9,56.74,56.79,31675.0,54.1402,54.1592,54.0069,54.0545,31675.0
2022-12-01 15:00:00,56.81,56.91,56.69,56.71,33311.0,54.0736,54.1688,53.9594,53.9784,33311.0
2022-12-01 15:30:00,56.71,56.81,56.49,56.57,142751.0,53.9784,54.0736,53.769,53.8451,142751.0
2022-12-02 09:30:00,55.91,56.97,55.81,56.92,28339.0,53.2169,54.2259,53.1217,54.1783,28339.0
2022-12-02 10:00:00,56.9,57.14,56.67,57.05,26382.0,54.1592,54.3877,53.9403,54.302,26382.0
2022-12-02 10:30:00,56.99,57.06,56.67,56.95,28008.0,54.2449,54.3115,53.9403,54.2068,28008.0
2022-12-02 11:00:00,56.92,56.94,56.77,56.8,29542.0,54.1783,54.1973,54.0355,54.0641,29542.0
2022-12-02 11:30:00,56.8,57.06,56.73,56.95,40734.0,54.0641,54.3115,53.9974,54.2068,40734.0
2022-12-02 12:00:00,57.0,57.15,56.9,57.03,31056.0,54.2544,54.3972,54.1592,54.283,31056.0
2022-12-02 12:30:00,57.02,57.04,56.71,56.87,22558.0,54.2735,54.2925,53.9784,54.1307,22558.0
2022-12-02 13:00:00,56.87,57.0,56.81,56.88,26813.0,54.1307,54.2544,54.0736,54.1402,26813.0
2022-12-02 13:30:00,56.91,56.93,56.73,56.85,33841.0,54.1688,54.1878,53.9974,54.1116,33841.0
2022-12-02 14:00:00,56.85,56.89,56.6,56.71,25126.0,54.1116,54.1497,53.8737,53.9784,25126.0
2022-12-02 14:30:00,56.69,56.91,56.66,56.87,32891.0,53.9594,54.1688,53.9308,54.1307,32891.0
2022-12-02 15:00:00,56.87,56.9,56.69,56.72,60286.0,54.1307,54.1592,53.9594,53.9879,60286.0
2022-12-02 15:30:00,56.73,56.73,56.47,56.58,121450.0,53.9974,53.9974,53.75,53.8547,121450.0
2022-12-05 09:30:00,55.88,56.0,55.3,55.6,39119.0,53.1884,53.3026,52.6363,52.9219,39119.0
2022-12-05 10:00:00,55.53,55.68,55.11,55.36,39210.0,52.8552,52.998,52.4555,52.6934,39210.0
2022-12-05 10:30:00,55.42,55.68,55.29,55.57,31849.0,52.7505,52.998,52.6268,52.8933,31849.0
2022-12-05 11:00:00,55.57,55.6,55.11,55.24,28010.0,52.8933,52.9219,52.4555,52.5792,28010.0
2022-12-05 11:30:00,55.26,55.31,54.91,54.96,29396.0,52.5982,52.6458,52.2651,52.3127,29396.0
2022-12-05 12:00:00,54.96,55.56,54.91,55.32,44166.0,52.3127,52.8838,52.2651,52.6553,44166.0
2022-12-05 12:30:00,55.32,55.53,55.27,55.47,27548.0,52.6553,52.8552,52.6078,52.7981,27548.0
2022-12-05 13:00:00,55.47,55.48,55.05,55.19,28444.0,52.7981,52.8076,52.3983,52.5316,28444.0
2022-12-05 13:30:00,55.19,55.24,55.07,55.08,26520.0,52.5316,52.5792,52.4174,52.4269,26520.0
2022-12-05 14:00:00,55.1,55.22,55.02,55.07,29885.0,52.4459,52.5602,52.3698,52.4174,29885.0
2022-12-05 14:30:00,55.06,55.1,54.91,55.1,27895.0,52.4079,52.4459,52.2651,52.4459,27895.0
2022-12-05 15:00:00,55.1,55.32,55.07,55.09,46200.0,52.4459,52.6553,52.4174,52.4364,46200.0
2022-12-05 15:30:00,55.1,55.28,54.95,55.02,154302.0,52.4459,52.6173,52.3032,52.3698,154302.0
2022-12-06 09:30:00,55.02,55.96,55.02,55.3,43198.0,52.3698,53.2645,52.3698,52.6363,43198.0
2022-12-06 10:00:00,55.3,55.45,54.59,54.59,61825.0,52.6363,52.7791,51.9605,51.9605,61825.0
2022-12-06 10:30:00,54.58,54.7,54.27,54.63,43516.0,51.951,52.0652,51.6559,51.9986,43516.0
2022-12-06 11:00:00,54.65,54.76,54.39,54.54,39753.0,52.0176,52.1223,51.7701,51.9129,39753.0
2022-12-06 11:30:00,54.53,54.83,54.53,54.66,30688.0,51.9034,52.1889,51.9034,52.0271,30688.0
2022-12-06 12:00:00,54.68,54.79,54.58,54.68,30557.0,52.0462,52.1509,51.951,52.0462,30557.0
2022-12-06 12:30:00,54.68,54.91,54.64,54.74,32232.0,52.0462,52.2651,52.0081,52.1033,32232.0
2022-12-06 13:00:00,54.7,54.77,54.28,54.36,45117.0,52.0652,52.1318,51.6654,51.7416,45117.0
2022-12-06 13:30:00,54.36,54.64,54.27,54.47,38004.0,51.7416,52.0081,51.6559,51.8463,38004.0
2022-12-06 14:00:00,54.46,54.5,54.11,54.25,41976.0,51.8368,51.8748,51.5036,51.6369,41976.0
2022-12-06 14:30:00,54.24,54.52,54.09,54.46,44641.0,51.6274,51.8939,51.4846,51.8368,44641.0
2022-12-06 15:00:00,54.47,54.73,54.46,54.6,44831.0,51.8463,52.0938,51.8368,51.97,44831.0
2022-12-06 15:30:00,54.6,55.05,54.56,54.89,164013.0,51.97,52.3983,51.932,52.2461,164013.0
2022-12-07 09:30:00,54.57,55.14,54.24,54.85,64275.0,51.9415,52.484,51.6274,52.208,64275.0
2022-12-07 10:00:00,54.83,55.2,54.77,55.19,36360.0,52.1889,52.5411,52.1318,52.5316,36360.0
2022-12-07 10:30:00,55.17,55.63,55.17,55.63,31807.0,52.5126,52.9504,52.5126,52.9504,31807.0
2022-12-07 11:00:00,55.62,55.89,55.58,55.75,49032.0,52.9409,53.1979,52.9028,53.0646,49032.0
2022-12-07 11:30:00,55.73,56.1,55.7,56.1,38132.0,53.0456,53.3978,53.017,53.3978,38132.0
2022-12-07 12:00:00,56.09,56.17,55.9,55.96,30094.0,53.3883,53.4644,53.2074,53.2645,30094.0
2022-12-07 12:30:00,55.95,56.07,55.91,56.01,28211.0,53.255,53.3692,53.2169,53.3121,28211.0
2022-12-07 13:00:00,55.98,56.06,55.92,55.96,25821.0,53.2836,53.3597,53.2264,53.2645,25821.0
2022-12-07 13:30:00,55.96,55.99,55.63,55.81,33008.0,53.2645,53.2931,52.9504,53.1217,33008.0
2022-12-07 14:00:00,55.83,56.04,55.75,56.0,38041.0,53.1408,53.3407,53.0646,53.3026,38041.0
2022-12-07 14:30:00,56.01,56.09,55.73,55.8,32551.0,53.3121,53.3883,53.0456,53.1122,32551.0
2022-12-07 15:00:00,55.81,55.87,55.5,55.62,46535.0,53.1217,53.1789,52.8267,52.9409,46535.0
2022-12-07 15:30:00,55.62,55.64,55.23,55.29,170882.0,52.9409,52.9599,52.5697,52.6268,170882.0
2022-12-08 09:30:00,55.99,56.31,55.1,55.88,72706.0,53.2931,53.5977,52.4459,53.1884,72706.0
2022-12-08 10:00:00,55.93,56.06,55.66,55.93,24094.0,53.236,53.3597,52.979,53.236,24094.0
2022-12-08 10:30:00,55.94,56.04,55.62,55.62,41423.0,53.2455,53.3407,52.9409,52.9409,41423.0
2022-12-08 11:00:00,55.57,55.65,55.12,55.23,47916.0,52.8933,52.9694,52.465,52.5697,47916.0
2022-12-08 11:30:00,55.19,55.29,54.99,55.24,38077.0,52.5316,52.6268,52.3412,52.5792,38077.0
2022-12-08 12:00:00,55.23,55.44,55.17,55.31,31082.0,52.5697,52.7696,52.5126,52.6458,31082.0
2022-12-08 12:30:00,55.31,55.55,55.24,55.52,72063.0,52.6458,52.8743,52.5792,52.8457,72063.0
2022-12-08 13:00:00,55.52,55.62,55.27,55.29,37224.0,52.8457,52.9409,52.6078,52.6268,37224.0
2022-12-08 13:30:00,55.3,55.39,55.19,55.29,23796.0,52.6363,52.722,52.5316,52.6268,23796.0
2022-12-08 14:00:00,55.28,55.28,54.88,54.91,26366.0,52.6173,52.6173,52.2365,52.2651,26366.0
2022-12-08 14:30:00,54.91,55.03,54.89,54.94,26068.0,52.2651,52.3793,52.2461,52.2936,26068.0
2022-12-08 15:00:00,54.92,54.92,54.74,54.81,32237.0,52.2746,52.2746,52.1033,52.1699,32237.0
2022-12-08 15:30:00,54.81,54.81,54.57,54.75,111772.0,52.1699,52.1699,51.9415,52.1128,111772.0
2022-12-09 09:30:00,54.65,55.15,54.33,54.74,36772.0,52.0176,52.4935,51.713,52.1033,36772.0
2022-12-09 10:00:00,54.79,55.0,54.24,54.46,60998.0,52.1509,52.3508,51.6274,51.8368,60998.0
2022-12-09 10:30:00,54.52,54.81,54.46,54.67,36736.0,51.8939,52.1699,51.8368,52.0367,36736.0
2022-12-09 11:00:00,54.8,54.92,54.49,54.56,26308.0,52.1604,52.2746,51.8653,51.932,26308.0
2022-12-09 11:30:00,54.53,54.68,54.39,54.66,36231.0,51.9034,52.0462,51.7701,52.0271,36231.0
2022-12-09 12:00:00,54.66,54.66,54.18,54.19,30783.0,52.0271,52.0271,51.5703,51.5798,30783.0
2022-12-09 12:30:00,54.19,54.43,54.19,54.29,35842.0,51.5798,51.8082,51.5798,51.675,35842.0
2022-12-09 13:00:00,54.27,54.31,53.93,54.03,54466.0,51.6559,51.694,51.3323,51.4275,54466.0
2022-12-09 13:30:00,53.98,54.04,53.9,53.97,36644.0,51.3799,51.437,51.3037,51.3704,36644.0
2022-12-09 14:00:00,53.97,54.01,53.73,53.95,56326.0,51.3704,51.4084,51.1419,51.3513,56326.0
2022-12-09 14:30:00,53.94,54.11,53.9,54.03,38849.0,51.3418,51.5036,51.3037,51.4275,38849.0
2022-12-09 15:00:00,54.03,54.2,54.02,54.1,41905.0,51.4275,51.5893,51.418,51.4941,41905.0
2022-12-09 15:30:00,54.1,54.13,53.6,53.72,139244.0,51.4941,51.5227,51.0182,51.1324,139244.0
2022-12-12 09:30:00,53.85,54.23,53.57,53.69,48187.0,51.2562,51.6178,50.9896,51.1039,48187.0
2022-12-12 10:00:00,53.65,54.18,53.65,53.96,32793.0,51.0658,51.5703,51.0658,51.3609,32793.0
2022-12-12 10:30:00,53.96,54.2,53.96,54.1,33577.0,51.3609,51.5893,51.3609,51.4941,33577.0
2022-12-12 11:00:00,54.06,54.31,53.87,54.27,34965.0,51.456,51.694,51.2752,51.6559,34965.0
2022-12-12 11:30:00,54.25,54.46,54.21,54.41,33447.0,51.6369,51.8368,51.5988,51.7892,33447.0
2022-12-12 12:00:00,54.43,54.66,54.43,54.5,30289.0,51.8082,52.0271,51.8082,51.8748,30289.0
2022-12-12 12:30:00,54.48,54.66,54.36,54.63,24585.0,51.8558,52.0271,51.7416,51.9986,24585.0
2022-12-12 13:00:00,54.6,54.68,54.4,54.43,33517.0,51.97,52.0462,51.7797,51.8082,33517.0
2022-12-12 13:30:00,54.44,54.69,54.42,54.66,34916.0,51.8177,52.0557,51.7987,52.0271,34916.0
2022-12-12 14:00:00,54.66,54.7,54.57,54.68,34812.0,52.0271,52.0652,51.9415,52.0462,34812.0
2022-12-12 14:30:00,54.67,54.99,54.66,54.89,61200.0,52.0367,52.3412,52.0271,52.2461,61200.0
2022-12-12 15:00:00,54.9,54.97,54.78,54.89,65329.0,52.2556,52.3222,52.1414,52.2461,65329.0
2022-12-12 15:30:00,54.88,54.94,54.71,54.84,180200.0,52.2365,52.2936,52.0747,52.1985,180200.0
2022-12-13 09:30:00,56.8,57.05,56.13,56.35,82344.0,54.0641,54.302,53.4263,53.6357,82344.0
2022-12-13 10:00:00,56.39,56.49,55.43,55.51,35298.0,53.6738,53.769,52.76,52.8362,35298.0
2022-12-13 10:30:00,55.54,55.62,55.08,55.26,54398.0,52.8647,52.9409,52.4269,52.5982,54398.0
2022-12-13 11:00:00,55.25,55.57,55.23,55.39,42061.0,52.5887,52.8933,52.5697,52.722,42061.0
2022-12-13 11:30:00,55.36,55.49,55.03,55.11,39720.0,52.6934,52.8172,52.3793,52.4555,39720.0
2022-12-13 12:00:00,55.1,55.36,54.93,54.97,41904.0,52.4459,52.6934,52.2841,52.3222,41904.0
2022-12-13 12:30:00,54.95,55.02,54.65,54.71,46941.0,52.3032,52.3698,52.0176,52.0747,46941.0
2022-12-13 13:00:00,54.7,55.14,54.69,55.04,55816.0,52.0652,52.484,52.0557,52.3888,55816.0
2022-12-13 13:30:00,55.05,55.08,54.72,54.91,39337.0,52.3983,52.4269,52.0842,52.2651,39337.0
2022-12-13 14:00:00,54.94,55.08,54.74,54.85,42214.0,52.2936,52.4269,52.1033,52.208,42214.0
2022-12-13 14:30:00,54.81,55.11,54.7,54.75,41809.0,52.1699,52.4555,52.0652,52.1128,41809.0
2022-12-13 15:00:00,54.74,54.96,54.55,54.93,74655.0,52.1033,52.3127,51.9224,52.2841,74655.0
2022-12-13 15:30:00,54.94,55.06,54.8,54.92,229934.0,52.2936,52.4079,52.1604,52.2746,229934.0
2022-12-14 09:30:00,54.92,55.17,54.33,54.36,40910.0,52.2746,52.5126,51.713,51.7416,40910.0
2022-12-14 10:00:00,54.28,54.69,54.14,54.31,38337.0,51.6654,52.0557,51.5322,51.694,38337.0
2022-12-14 10:30:00,54.36,54.51,54.24,54.33,55768.0,51.7416,51.8844,51.6274,51.713,55768.0
2022-12-14 11:00:00,54.34,54.64,54.28,54.6,58077.0,51.7225,52.0081,51.6654,51.97,58077.0
2022-12-14 11:30:00,54.57,54.74,54.56,54.69,23363.0,51.9415,52.1033,51.932,52.0557,23363.0
2022-12-14 12:00:00,54.69,54.81,54.64,54.69,24038.0,52.0557,52.1699,52.0081,52.0557,24038.0
2022-12-14 12:30:00,54.69,54.88,54.67,54.73,32836.0,52.0557,52.2365,52.0367,52.0938,32836.0
2022-12-14 13:00:00,54.73,54.86,54.71,54.75,33086.0,52.0938,52.2175,52.0747,52.1128,33086.0
2022-12-14 13:30:00,54.74,54.86,54.71,54.77,36697.0,52.1033,52.2175,52.0747,52.1318,36697.0
2022-12-14 14:00:00,54.73,54.73,53.59,54.38,80710.0,52.0938,52.0938,51.0087,51.7606,80710.0
2022-12-14 14:30:00,54.38,54.56,53.9,54.3,110491.0,51.7606,51.932,51.3037,51.6845,110491.0
2022-12-14 15:00:00,54.3,54.91,54.09,54.09,83550.0,51.6845,52.2651,51.4846,51.4846,83550.0
2022-12-14 15:30:00,54.03,54.29,53.84,54.24,202964.0,51.4275,51.675,51.2466,51.6274,202964.0
2022-12-15 09:30:00,53.16,53.68,52.0,52.01,70679.0,50.5994,51.0943,49.4953,49.5048,70679.0
2022-12-15 10:00:00,52.06,52.59,52.05,52.44,90360.0,49.5524,50.0568,49.5429,49.9141,90360.0
2022-12-15 10:30:00,52.47,52.81,52.38,52.64,34714.0,49.9426,50.2662,49.857,50.1044,34714.0
2022-12-15 11:00:00,52.61,52.77,52.22,52.27,40949.0,50.0759,50.2282,49.7047,49.7523,40949.0
2022-12-15 11:30:00,52.31,52.42,52.2,52.36,25521.0,49.7903,49.895,49.6856,49.8379,25521.0
2022-12-15 12:00:00,52.35,52.63,52.33,52.53,27741.0,49.8284,50.0949,49.8094,49.9997,27741.0
2022-12-15 12:30:00,52.54,52.66,52.14,52.14,53823.0,50.0093,50.1235,49.6285,49.6285,53823.0
2022-12-15 13:00:00,52.14,52.15,51.96,52.05,45136.0,49.6285,49.638,49.4572,49.5429,45136.0
2022-12-15 13:30:00,52.05,52.12,51.98,52.03,45001.0,49.5429,49.6095,49.4762,49.5238,45001.0
2022-12-15 14:00:00,52.03,52.09,51.84,51.88,40036.0,49.5238,49.5809,49.343,49.381,40036.0
2022-12-15 14:30:00,51.88,52.03,51.78,51.93,106809.0,49.381,49.5238,49.2859,49.4286,106809.0
2022-12-15 15:00:00,51.94,52.15,51.77,52.01,74340.0,49.4382,49.638,49.2763,49.5048,74340.0
2022-12-15 15:30:00,52.01,52.01,51.4,51.5,225084.0,49.5048,49.5048,48.9242,49.0193,225084.0
2022-12-16 09:30:00,50.94,51.52,50.72,51.52,129953.0,48.4863,49.0384,48.2769,49.0384,129953.0
2022-12-16 10:00:00,51.52,51.53,50.95,51.06,48889.0,49.0384,49.0479,48.4958,48.6005,48889.0
2022-12-16 10:30:00,51.07,51.31,50.92,51.19,48359.0,48.6101,48.8385,48.4673,48.7243,48359.0
2022-12-16 11:00:00,51.21,51.4,51.07,51.35,34692.0,48.7433,48.9242,48.6101,48.8766,34692.0
2022-12-16 11:30:00,51.35,51.56,51.28,51.29,36756.0,48.8766,49.0765,48.8099,48.8195,36756.0
2022-12-16 12:00:00,51.29,51.45,50.82,50.96,35272.0,48.8195,48.9718,48.3721,48.5054,35272.0
2022-12-16 12:30:00,50.97,51.01,50.8,50.87,38023.0,48.5149,48.5529,48.3531,48.4197,38023.0
2022-12-16 13:00:00,50.84,50.91,50.65,50.74,35191.0,48.3911,48.4578,48.2103,48.296,35191.0
2022-12-16 13:30:00,50.74,51.01,50.7,50.99,37225.0,48.296,48.5529,48.2579,48.5339,37225.0
2022-12-16 14:00:00,51.0,51.05,50.88,50.91,44689.0,48.5434,48.591,48.4292,48.4578,44689.0
2022-12-16 14:30:00,50.91,51.08,50.7,51.05,63486.0,48.4578,48.6196,48.2579,48.591,63486.0
2022-12-16 15:00:00,51.04,51.04,50.85,50.87,60696.0,48.5815,48.5815,48.4007,48.4197,60696.0
2022-12-16 15:30:00,50.88,51.46,50.81,51.34,273326.0,48.4292,48.9813,48.3626,48.8671,273326.0
2022-12-19 09:30:00,51.52,52.25,51.4,51.62,33030.0,49.0384,49.7332,48.9242,49.1336,33030.0
2022-12-19 10:00:00,51.63,51.98,51.62,51.9,22456.0,49.1431,49.4762,49.1336,49.4001,22456.0
2022-12-19 10:30:00,51.93,51.99,51.63,51.69,16773.0,49.4286,49.4857,49.1431,49.2002,16773.0
2022-12-19 11:00:00,51.65,51.86,51.62,51.82,20314.0,49.1621,49.362,49.1336,49.3239,20314.0
2022-12-19 11:30:00,51.81,51.81,51.35,51.36,20545.0,49.3144,49.3144,48.8766,48.8861,20545.0
2022-12-19 12:00:00,51.37,51.49,51.3,51.43,20051.0,48.8956,49.0098,48.829,48.9527,20051.0
2022-12-19 12:30:00,51.49,51.51,51.31,51.34,38726.0,49.0098,49.0289,48.8385,48.8671,38726.0
2022-12-19 13:00:00,51.35,51.51,51.3,51.43,44354.0,48.8766,49.0289,48.829,48.9527,44354.0
2022-12-19 13:30:00,51.46,51.5,51.29,51.4,51357.0,48.9813,49.0193,48.8195,48.9242,51357.0
2022-12-19 14:00:00,51.4,51.48,51.27,51.31,37454.0,48.9242,49.0003,48.8004,48.8385,37454.0
2022-12-19 14:30:00,51.28,51.32,51.09,51.21,23662.0,48.8099,48.848,48.6291,48.7433,23662.0
2022-12-19 15:00:00,51.22,51.24,51.05,51.19,42726.0,48.7528,48.7719,48.591,48.7243,42726.0
2022-12-19 15:30:00,51.21,51.33,51.15,51.25,126230.0,48.7433,48.8575,48.6862,48.7814,126230.0
2022-12-20 09:30:00,51.22,52.19,51.21,52.01,71931.0,48.7528,49.6761,48.7433,49.5048,71931.0
2022-12-20 10:00:00,52.06,52.37,51.92,52.37,37799.0,49.5524,49.8474,49.4191,49.8474,37799.0
2022-12-20 10:30:00,52.39,52.54,52.16,52.44,32136.0,49.8665,50.0093,49.6476,49.9141,32136.0
2022-12-20 11:00:00,52.44,52.46,52.04,52.13,31298.0,49.9141,49.9331,49.5333,49.619,31298.0
2022-12-20 11:30:00,52.12,52.26,52.06,52.13,26337.0,49.6095,49.7427,49.5524,49.619,26337.0
2022-12-20 12:00:00,52.14,52.19,51.87,51.87,20425.0,49.6285,49.6761,49.3715,49.3715,20425.0
2022-12-20 12:30:00,51.86,52.03,51.8,51.98,21153.0,49.362,49.5238,49.3049,49.4762,21153.0
2022-12-20 13:00:00,51.98,52.2,51.98,52.17,16688.0,49.4762,49.6856,49.4762,49.6571,16688.0
2022-12-20 13:30:00,52.18,52.22,51.99,52.03,57299.0,49.6666,49.7047,49.4857,49.5238,57299.0
2022-12-20 14:00:00,52.04,52.17,51.98,52.02,31113.0,49.5333,49.6571,49.4762,49.5143,31113.0
2022-12-20 14:30:00,52.03,52.03,51.78,51.87,31510.0,49.5238,49.5238,49.2859,49.3715,31510.0
2022-12-20 15:00:00,51.87,51.88,51.67,51.76,44053.0,49.3715,49.381,49.1812,49.2668,44053.0
2022-12-20 15:30:00,51.75,51.86,51.62,51.69,103049.0,49.2573,49.362,49.1336,49.2002,103049.0
2022-12-21 09:30:00,52.16,52.61,52.16,52.59,33966.0,49.6476,50.0759,49.6476,50.0568,33966.0
2022-12-21 10:00:00,52.61,53.03,52.57,52.99,45017.0,50.0759,50.4756,50.0378,50.4376,45017.0
2022-12-21 10:30:00,52.99,53.33,52.99,53.1,42675.0,50.4376,50.7612,50.4376,50.5423,42675.0
2022-12-21 11:00:00,53.13,53.21,53.01,53.17,24965.0,50.5708,50.647,50.4566,50.6089,24965.0
2022-12-21 11:30:00,53.18,53.21,53.0,53.1,22696.0,50.6184,50.647,50.4471,50.5423,22696.0
2022-12-21 12:00:00,53.1,53.2,53.07,53.16,26231.0,50.5423,50.6375,50.5137,50.5994,26231.0
2022-12-21 12:30:00,53.18,53.33,53.15,53.33,23547.0,50.6184,50.7612,50.5899,50.7612,23547.0
2022-12-21 13:00:00,53.34,53.48,53.14,53.14,22341.0,50.7707,50.904,50.5804,50.5804,22341.0
2022-12-21 13:30:00,53.13,53.33,53.06,53.28,34768.0,50.5708,50.7612,50.5042,50.7136,34768.0
2022-12-21 14:00:00,53.29,53.4,53.18,53.25,49614.0,50.7231,50.8278,50.6184,50.6851,49614.0
2022-12-21 14:30:00,53.24,53.27,53.04,53.19,27033.0,50.6755,50.7041,50.4852,50.6279,27033.0
2022-12-21 15:00:00,53.18,53.2,53.0,53.01,31898.0,50.6184,50.6375,50.4471,50.4566,31898.0
2022-12-21 15:30:00,52.99,53.22,52.87,53.22,120185.0,50.4376,50.6565,50.3234,50.6565,120185.0
2022-12-22 09:30:00,52.55,52.99,51.77,51.78,47248.0,50.0188,50.4376,49.2763,49.2859,47248.0
2022-12-22 10:00:00,51.78,51.93,51.53,51.86,36427.0,49.2859,49.4286,49.0479,49.362,36427.0
2022-12-22 10:30:00,51.86,51.95,51.63,51.73,22747.0,49.362,49.4477,49.1431,49.2383,22747.0
2022-12-22 11:00:00,51.74,51.91,51.7,51.83,22855.0,49.2478,49.4096,49.2097,49.3335,22855.0
2022-12-22 11:30:00,51.8,51.9,51.52,51.56,22638.0,49.3049,49.4001,49.0384,49.0765,22638.0
2022-12-22 12:00:00,51.56,51.61,51.3,51.32,23092.0,49.0765,49.124,48.829,48.848,23092.0
2022-12-22 12:30:00,51.35,51.6,51.32,51.6,42149.0,48.8766,49.1145,48.848,49.1145,42149.0
2022-12-22 13:00:00,51.59,51.75,51.44,51.67,50449.0,49.105,49.2573,48.9622,49.1812,50449.0
2022-12-22 13:30:00,51.66,51.72,51.44,51.5,39519.0,49.1716,49.2287,48.9622,49.0193,39519.0
2022-12-22 14:00:00,51.51,51.8,51.3,51.8,49601.0,49.0289,49.3049,48.829,49.3049,49601.0
2022-12-22 14:30:00,51.79,52.09,51.76,52.07,29911.0,49.2954,49.5809,49.2668,49.5619,29911.0
2022-12-22 15:00:00,52.08,52.4,52.03,52.39,31985.0,49.5714,49.876,49.5238,49.8665,31985.0
2022-12-22 15:30:00,52.39,52.55,52.14,52.46,118299.0,49.8665,50.0188,49.6285,49.9331,118299.0
2022-12-23 09:30:00,52.49,52.99,52.44,52.55,28412.0,49.9617,50.4376,49.9141,50.0188,28412.0
2022-12-23 10:00:00,52.67,53.07,52.63,53.07,20443.0,50.133,50.5137,50.0949,50.5137,20443.0
2022-12-23 10:30:00,53.1,53.25,52.94,52.97,15518.0,50.5423,50.6851,50.39,50.4185,15518.0
2022-12-23 11:00:00,52.96,53.02,52.82,52.84,15387.0,50.409,50.4661,50.2758,50.2948,15387.0
2022-12-23 11:30:00,52.84,52.94,52.75,52.85,29659.0,50.2948,50.39,50.2091,50.3043,29659.0
2022-12-23 12:00:00,52.82,52.91,52.69,52.74,29915.0,50.2758,50.3614,50.152,50.1996,29915.0
2022-12-23 12:30:00,52.74,53.14,52.73,53.04,31328.0,50.1996,50.5804,50.1901,50.4852,31328.0
2022-12-23 13:00:00,53.05,53.31,53.04,53.2,20941.0,50.4947,50.7422,50.4852,50.6375,20941.0
2022-12-23 13:30:00,53.21,53.25,53.03,53.2,17775.0,50.647,50.6851,50.4756,50.6375,17775.0
2022-12-23 14:00:00,53.22,53.24,53.17,53.23,15052.0,50.6565,50.6755,50.6089,50.666,15052.0
2022-12-23 14:30:00,53.23,53.39,53.21,53.36,16906.0,50.666,50.8183,50.647,50.7898,16906.0
2022-12-23 15:00:00,53.38,53.49,53.37,53.43,20471.0,50.8088,50.9135,50.7993,50.8564,20471.0
2022-12-23 15:30:00,53.44,53.57,53.36,53.51,60318.0,50.8659,50.9896,50.7898,50.9325,60318.0
2022-12-27 09:30:00,53.76,54.0,53.59,53.79,37112.0,51.1705,51.3989,51.0087,51.199,37112.0
2022-12-27 10:00:00,53.78,54.25,53.72,54.05,44455.0,51.1895,51.6369,51.1324,51.4465,44455.0
2022-12-27 10:30:00,54.06,54.11,53.66,53.66,23370.0,51.456,51.5036,51.0753,51.0753,23370.0
2022-12-27 11:00:00,53.68,53.86,53.56,53.58,27677.0,51.0943,51.2657,50.9801,50.9992,27677.0
2022-12-27 11:30:00,53.58,53.82,53.49,53.79,21347.0,50.9992,51.2276,50.9135,51.199,21347.0
2022-12-27 12:00:00,53.81,53.97,53.78,53.82,19347.0,51.2181,51.3704,51.1895,51.2276,19347.0
2022-12-27 12:30:00,53.82,53.95,53.65,53.67,43435.0,51.2276,51.3513,51.0658,51.0848,43435.0
2022-12-27 13:00:00,53.67,53.71,53.53,53.69,17908.0,51.0848,51.1229,50.9516,51.1039,17908.0
2022-12-27 13:30:00,53.69,53.75,53.59,53.62,23791.0,51.1039,51.161,51.0087,51.0372,23791.0
2022-12-27 14:00:00,53.63,53.7,53.45,53.48,22481.0,51.0467,51.1134,50.8754,50.904,22481.0
2022-12-27 14:30:00,53.49,53.64,53.4,53.64,29925.0,50.9135,51.0563,50.8278,51.0563,29925.0
2022-12-27 15:00:00,53.67,53.96,53.66,53.91,32679.0,51.0848,51.3609,51.0753,51.3133,32679.0
2022-12-27 15:30:00,53.92,54.2,53.84,54.09,118478.0,51.3228,51.5893,51.2466,51.4846,118478.0
2022-12-28 09:30:00,54.08,54.5,54.05,54.1,26582.0,51.4751,51.8748,51.4465,51.4941,26582.0
2022-12-28 10:00:00,54.07,54.23,53.7,53.74,32346.0,51.4656,51.6178,51.1134,51.1514,32346.0
2022-12-28 10:30:00,53.7,53.8,53.44,53.45,15346.0,51.1134,51.2086,50.8659,50.8754,15346.0
2022-12-28 11:00:00,53.45,53.61,53.35,53.57,22959.0,50.8754,51.0277,50.7802,50.9896,22959.0
2022-12-28 11:30:00,53.59,53.61,53.35,53.35,16216.0,51.0087,51.0277,50.7802,50.7802,16216.0
2022-12-28 12:00:00,53.31,53.36,53.09,53.13,22258.0,50.7422,50.7898,50.5328,50.5708,22258.0
2022-12-28 12:30:00,53.12,53.41,53.12,53.4,16940.0,50.5613,50.8373,50.5613,50.8278,16940.0
2022-12-28 13:00:00,53.4,53.52,53.39,53.46,17599.0,50.8278,50.942,50.8183,50.8849,17599.0
2022-12-28 13:30:00,53.45,53.45,53.3,53.33,17726.0,50.8754,50.8754,50.7326,50.7612,17726.0
2022-12-28 14:00:00,53.33,53.34,53.2,53.29,20268.0,50.7612,50.7707,50.6375,50.7231,20268.0
2022-12-28 14:30:00,53.28,53.54,53.28,53.42,25300.0,50.7136,50.9611,50.7136,50.8469,25300.0
2022-12-28 15:00:00,53.42,53.42,53.0,53.03,28242.0,50.8469,50.8469,50.4471,50.4756,28242.0
2022-12-28 15:30:00,53.02,53.25,53.01,53.18,80670.0,50.4661,50.6851,50.4566,50.6184,80670.0
2022-12-29 09:30:00,53.29,54.01,53.29,53.97,16734.0,50.7231,51.4084,50.7231,51.3704,16734.0
2022-12-29 10:00:00,54.0,54.14,53.69,53.71,61294.0,51.3989,51.5322,51.1039,51.1229,61294.0
2022-12-29 10:30:00,53.67,53.8,53.45,53.46,8656.0,51.0848,51.2086,50.8754,50.8849,8656.0
2022-12-29 11:00:00,53.45,53.53,53.33,53.48,11472.0,50.8754,50.9516,50.7612,50.904,11472.0
2022-12-29 11:30:00,53.52,53.77,53.52,53.73,12693.0,50.942,51.18,50.942,51.1419,12693.0
2022-12-29 12:00:00,53.74,53.76,53.58,53.68,11145.0,51.1514,51.1705,50.9992,51.0943,11145.0
2022-12-29 12:30:00,53.68,53.82,53.6,53.81,10948.0,51.0943,51.2276,51.0182,51.2181,10948.0
2022-12-29 13:00:00,53.83,53.84,53.6,53.62,14662.0,51.2371,51.2466,51.0182,51.0372,14662.0
2022-12-29 13:30:00,53.53,53.67,53.52,53.66,13218.0,50.9516,51.0848,50.942,51.0753,13218.0
2022-12-29 14:00:00,53.66,53.77,53.65,53.67,17663.0,51.0753,51.18,51.0658,51.0848,17663.0
2022-12-29 14:30:00,53.67,53.77,53.63,53.76,26927.0,51.0848,51.18,51.0467,51.1705,26927.0
2022-12-29 15:00:00,53.72,53.78,53.3,53.38,32838.0,51.1324,51.1895,50.7326,50.8088,32838.0
2022-12-29 15:30:00,53.37,53.63,53.37,53.52,70205.0,50.7993,51.0467,50.7993,50.942,70205.0
2022-12-30 09:30:00,53.09,53.28,52.73,52.98,15504.0,50.5328,50.7136,50.1901,50.4281,15504.0
2022-12-30 10:00:00,53.01,53.06,52.64,52.96,30044.0,50.4566,50.5042,50.1044,50.409,30044.0
2022-12-30 10:30:00,52.93,53.01,52.67,52.7,30384.0,50.3805,50.4566,50.133,50.1615,30384.0
2022-12-30 11:00:00,52.67,52.82,52.58,52.6,21022.0,50.133,50.2758,50.0473,50.0664,21022.0
2022-12-30 11:30:00,52.61,52.93,52.59,52.93,25688.0,50.0759,50.3805,50.0568,50.3805,25688.0
2022-12-30 12:00:00,52.97,53.03,52.92,53.03,30632.0,50.4185,50.4756,50.3709,50.4756,30632.0
2022-12-30 12:30:00,53.03,53.07,52.76,52.88,21628.0,50.4756,50.5137,50.2187,50.3329,21628.0
2022-12-30 13:00:00,52.87,52.96,52.52,52.65,22169.0,50.3234,50.409,49.9902,50.114,22169.0
2022-12-30 13:30:00,52.65,52.75,52.6,52.6,27816.0,50.114,50.2091,50.0664,50.0664,27816.0
2022-12-30 14:00:00,52.6,52.94,52.6,52.91,35628.0,50.0664,50.39,50.0664,50.3614,35628.0
2022-12-30 14:30:00,52.91,52.91,52.61,52.74,23474.0,50.3614,50.3614,50.0759,50.1996,23474.0
2022-12-30 15:00:00,52.74,52.93,52.74,52.82,28316.0,50.1996,50.3805,50.1996,50.2758,28316.0
2022-12-30 15:30:00,52.82,53.22,52.82,52.93,200116.0,50.2758,50.6565,50.2758,50.3805,200116.0
2023-01-03 09:30:00,53.04,53.47,52.61,52.89,62704.0,50.4852,50.8945,50.0759,50.3424,62704.0
2023-01-03 10:00:00,52.9,52.94,52.08,52.19,86659.0,50.3519,50.39,49.5714,49.6761,86659.0
2023-01-03 10:30:00,52.21,52.93,52.19,52.93,28314.0,49.6951,50.3805,49.6761,50.3805,28314.0
2023-01-03 11:00:00,53.03,53.12,52.39,52.66,32665.0,50.4756,50.5613,49.8665,50.1235,32665.0
2023-01-03 11:30:00,52.57,52.57,51.74,51.77,68030.0,50.0378,50.0378,49.2478,49.2763,68030.0
2023-01-03 12:00:00,51.75,52.0,51.7,52.0,37773.0,49.2573,49.4953,49.2097,49.4953,37773.0
2023-01-03 12:30:00,51.98,52.34,51.98,52.3,38417.0,49.4762,49.8189,49.4762,49.7808,38417.0
2023-01-03 13:00:00,52.33,52.47,52.28,52.47,15864.0,49.8094,49.9426,49.7618,49.9426,15864.0
2023-01-03 13:30:00,52.46,52.46,52.19,52.24,25850.0,49.9331,49.9331,49.6761,49.7237,25850.0
2023-01-03 14:00:00,52.24,52.28,51.92,51.97,23344.0,49.7237,49.7618,49.4191,49.4667,23344.0
2023-01-03 14:30:00,51.96,52.25,51.82,52.22,33059.0,49.4572,49.7332,49.3239,49.7047,33059.0
2023-01-03 15:00:00,52.23,52.49,52.19,52.35,41856.0,49.7142,49.9617,49.6761,49.8284,41856.0
2023-01-03 15:30:00,52.36,52.5,52.31,52.37,113909.0,49.8379,49.9712,49.7903,49.8474,113909.0
2023-01-04 09:30:00,52.82,53.37,52.51,53.09,43346.0,50.2758,50.7993,49.9807,50.5328,43346.0
2023-01-04 10:00:00,53.03,53.19,52.46,52.58,39987.0,50.4756,50.6279,49.9331,50.0473,39987.0
2023-01-04 10:30:00,52.6,52.8,52.49,52.71,36199.0,50.0664,50.2567,49.9617,50.1711,36199.0
2023-01-04 11:00:00,52.73,52.9,52.62,52.75,31514.0,50.1901,50.3519,50.0854,50.2091,31514.0
2023-01-04 11:30:00,52.75,53.03,52.75,53.01,45717.0,50.2091,50.4756,50.2091,50.4566,45717.0
2023-01-04 12:00:00,53.03,53.07,52.79,53.02,39322.0,50.4756,50.5137,50.2472,50.4661,39322.0
2023-01-04 12:30:00,53.02,53.07,52.91,52.91,31887.0,50.4661,50.5137,50.3614,50.3614,31887.0
2023-01-04 13:00:00,52.9,53.04,52.82,53.01,26172.0,50.3519,50.4852,50.2758,50.4566,26172.0
2023-01-04 13:30:00,53.01,53.18,52.92,52.92,33739.0,50.4566,50.6184,50.3709,50.3709,33739.0
2023-01-04 14:00:00,52.91,53.19,52.69,52.82,64625.0,50.3614,50.6279,50.152,50.2758,64625.0
2023-01-04 14:30:00,52.82,53.15,52.82,53.12,60133.0,50.2758,50.5899,50.2758,50.5613,60133.0
2023-01-04 15:00:00,53.15,53.39,53.14,53.16,35740.0,50.5899,50.8183,50.5804,50.5994,35740.0
2023-01-04 15:30:00,53.13,53.3,52.82,53.28,117399.0,50.5708,50.7326,50.2758,50.7136,117399.0
2023-01-05 09:30:00,54.25,54.33,52.84,53.38,71517.0,51.6369,51.713,50.2948,50.8088,71517.0
2023-01-05 10:00:00,53.35,54.21,53.33,53.99,133271.0,50.7802,51.5988,50.7612,51.3894,133271.0
2023-01-05 10:30:00,53.97,53.98,53.61,53.61,42897.0,51.3704,51.3799,51.0277,51.0277,42897.0
2023-01-05 11:00:00,53.61,53.86,53.61,53.78,43009.0,51.0277,51.2657,51.0277,51.1895,43009.0
2023-01-05 11:30:00,53.78,53.95,53.55,53.59,28833.0,51.1895,51.3513,50.9706,51.0087,28833.0
2023-01-05 12:00:00,53.56,53.86,53.51,53.84,38209.0,50.9801,51.2657,50.9325,51.2466,38209.0
2023-01-05 12:30:00,53.83,54.02,53.83,53.9,35781.0,51.2371,51.418,51.2371,51.3037,35781.0
2023-01-05 13:00:00,53.9,54.2,53.76,54.11,40894.0,51.3037,51.5893,51.1705,51.5036,40894.0
2023-01-05 13:30:00,54.12,54.23,53.95,53.95,31191.0,51.5131,51.6178,51.3513,51.3513,31191.0
2023-01-05 14:00:00,53.98,54.05,53.78,53.81,31882.0,51.3799,51.4465,51.1895,51.2181,31882.0
2023-01-05 14:30:00,53.83,53.99,53.81,53.87,50845.0,51.2371,51.3894,51.2181,51.2752,50845.0
2023-01-05 15:00:00,53.85,53.88,53.69,53.8,55303.0,51.2562,51.2847,51.1039,51.2086,55303.0
2023-01-05 15:30:00,53.8,54.37,53.79,54.34,493194.0,51.2086,51.7511,51.199,51.7225,493194.0
2023-01-06 09:30:00,55.0,55.46,54.73,55.13,90817.0,52.3508,52.7886,52.0938,52.4745,90817.0
2023-01-06 10:00:00,55.16,55.66,55.03,55.41,117682.0,52.5031,52.979,52.3793,52.741,117682.0
2023-01-06 10:30:00,55.41,55.87,55.41,55.65,61967.0,52.741,53.1789,52.741,52.9694,61967.0
2023-01-06 11:00:00,55.66,55.66,55.32,55.51,47015.0,52.979,52.979,52.6553,52.8362,47015.0
2023-01-06 11:30:00,55.55,55.91,55.49,55.73,64350.0,52.8743,53.2169,52.8172,53.0456,64350.0
2023-01-06 12:00:00,55.73,55.86,55.61,55.63,66651.0,53.0456,53.1693,52.9314,52.9504,66651.0
2023-01-06 12:30:00,55.65,55.82,55.62,55.82,27423.0,52.9694,53.1313,52.9409,53.1313,27423.0
2023-01-06 13:00:00,55.82,55.91,55.78,55.87,25962.0,53.1313,53.2169,53.0932,53.1789,25962.0
2023-01-06 13:30:00,55.87,56.0,55.72,55.83,55611.0,53.1789,53.3026,53.0361,53.1408,55611.0
2023-01-06 14:00:00,55.84,56.02,55.74,55.94,61346.0,53.1503,53.3216,53.0551,53.2455,61346.0
2023-01-06 14:30:00,55.97,56.04,55.84,56.01,48203.0,53.274,53.3407,53.1503,53.3121,48203.0
2023-01-06 15:00:00,56.02,56.3,56.02,56.09,62359.0,53.3216,53.5881,53.3216,53.3883,62359.0
2023-01-06 15:30:00,56.1,56.45,56.07,56.2,254009.0,53.3978,53.7309,53.3692,53.493,254009.0
2023-01-09 09:30:00,56.71,56.79,56.25,56.73,30942.0,53.9784,54.0545,53.5405,53.9974,30942.0
2023-01-09 10:00:00,56.73,57.02,56.62,56.62,54018.0,53.9974,54.2735,53.8927,53.8927,54018.0
2023-01-09 10:30:00,56.65,56.9,56.6,56.88,64388.0,53.9213,54.1592,53.8737,54.1402,64388.0
2023-01-09 11:00:00,56.88,57.01,56.71,56.78,54767.0,54.1402,54.2639,53.9784,54.045,54767.0
2023-01-09 11:30:00,56.78,56.84,56.71,56.84,25367.0,54.045,54.1021,53.9784,54.1021,25367.0
2023-01-09 12:00:00,56.85,56.96,56.69,56.78,39520.0,54.1116,54.2163,53.9594,54.045,39520.0
2023-01-09 12:30:00,56.8,56.91,56.7,56.8,33281.0,54.0641,54.1688,53.9689,54.0641,33281.0
2023-01-09 13:00:00,56.82,56.93,56.66,56.92,26071.0,54.0831,54.1878,53.9308,54.1783,26071.0
2023-01-09 13:30:00,56.94,56.94,56.75,56.85,31799.0,54.1973,54.1973,54.0165,54.1116,31799.0
2023-01-09 14:00:00,56.86,56.93,56.67,56.78,58881.0,54.1212,54.1878,53.9403,54.045,58881.0
2023-01-09 14:30:00,56.78,56.78,56.38,56.38,40023.0,54.045,54.045,53.6643,53.6643,40023.0
2023-01-09 15:00:00,56.38,56.44,56.14,56.19,62559.0,53.6643,53.7214,53.4358,53.4834,62559.0
2023-01-09 15:30:00,56.18,56.42,56.02,56.02,204146.0,53.4739,53.7024,53.3216,53.3216,204146.0
2023-01-10 09:30:00,55.0,55.65,55.0,55.22,85810.0,52.3508,52.9694,52.3508,52.5602,85810.0
2023-01-10 10:00:00,55.33,55.41,55.14,55.16,32223.0,52.6649,52.741,52.484,52.5031,32223.0
2023-01-10 10:30:00,55.19,55.19,54.6,54.78,40213.0,52.5316,52.5316,51.97,52.1414,40213.0
2023-01-10 11:00:00,54.78,54.93,54.74,54.76,35163.0,52.1414,52.2841,52.1033,52.1223,35163.0
2023-01-10 11:30:00,54.78,54.87,54.66,54.76,33885.0,52.1414,52.227,52.0271,52.1223,33885.0
2023-01-10 12:00:00,54.73,54.73,54.54,54.62,103799.0,52.0938,52.0938,51.9129,51.9891,103799.0
2023-01-10 12:30:00,54.62,54.98,54.59,54.96,106742.0,51.9891,52.3317,51.9605,52.3127,106742.0
2023-01-10 13:00:00,54.93,55.23,54.82,55.22,51145.0,52.2841,52.5697,52.1794,52.5602,51145.0
2023-01-10 13:30:00,55.21,55.28,54.95,55.01,46275.0,52.5506,52.6173,52.3032,52.3603,46275.0
2023-01-10 14:00:00,55.02,55.15,54.96,55.04,34353.0,52.3698,52.4935,52.3127,52.3888,34353.0
2023-01-10 14:30:00,55.04,55.2,54.97,55.16,46207.0,52.3888,52.5411,52.3222,52.5031,46207.0
2023-01-10 15:00:00,55.17,55.32,55.12,55.14,59320.0,52.5126,52.6553,52.465,52.484,59320.0
2023-01-10 15:30:00,55.13,55.38,55.05,55.3,182604.0,52.4745,52.7125,52.3983,52.6363,182604.0
2023-01-11 09:30:00,55.85,56.43,55.82,56.43,64661.0,53.1598,53.7119,53.1313,53.7119,64661.0
2023-01-11 10:00:00,56.42,56.47,55.82,55.98,42707.0,53.7024,53.75,53.1313,53.2836,42707.0
2023-01-11 10:30:00,55.97,55.97,55.52,55.54,30795.0,53.274,53.274,52.8457,52.8647,30795.0
2023-01-11 11:00:00,55.55,55.83,55.5,55.75,40502.0,52.8743,53.1408,52.8267,53.0646,40502.0
2023-01-11 11:30:00,55.75,55.89,55.68,55.74,31128.0,53.0646,53.1979,52.998,53.0551,31128.0
2023-01-11 12:00:00,55.73,55.77,55.59,55.66,23699.0,53.0456,53.0837,52.9123,52.979,23699.0
2023-01-11 12:30:00,55.67,55.67,55.55,55.61,21066.0,52.9885,52.9885,52.8743,52.9314,21066.0
2023-01-11 13:00:00,55.61,55.75,55.52,55.68,38688.0,52.9314,53.0646,52.8457,52.998,38688.0
2023-01-11 13:30:00,55.68,55.75,55.44,55.49,53858.0,52.998,53.0646,52.7696,52.8172,53858.0
2023-01-11 14:00:00,55.51,55.68,55.45,55.61,36397.0,52.8362,52.998,52.7791,52.9314,36397.0
2023-01-11 14:30:00,55.6,55.67,55.58,55.66,44296.0,52.9219,52.9885,52.9028,52.979,44296.0
2023-01-11 15:00:00,55.67,55.84,55.67,55.79,52037.0,52.9885,53.1503,52.9885,53.1027,52037.0
2023-01-11 15:30:00,55.79,55.84,55.65,55.65,190086.0,53.1027,53.1503,52.9694,52.9694,190086.0
2023-01-12 09:30:00,55.95,56.2,55.47,55.61,41096.0,53.255,53.493,52.7981,52.9314,41096.0
2023-01-12 10:00:00,55.67,55.99,55.62,55.8,49018.0,52.9885,53.2931,52.9409,53.1122,49018.0
2023-01-12 10:30:00,55.8,55.9,55.61,55.86,36434.0,53.1122,53.2074,52.9314,53.1693,36434.0
2023-01-12 11:00:00,55.85,56.12,55.76,56.1,35000.0,53.1598,53.4168,53.0742,53.3978,35000.0
2023-01-12 11:30:00,56.09,56.27,55.99,56.22,25290.0,53.3883,53.5596,53.2931,53.512,25290.0
2023-01-12 12:00:00,56.24,56.49,56.24,56.43,48352.0,53.531,53.769,53.531,53.7119,48352.0
2023-01-12 12:30:00,56.42,56.72,56.37,56.69,125115.0,53.7024,53.9879,53.6548,53.9594,125115.0
2023-01-12 13:00:00,56.71,56.71,56.32,56.32,43280.0,53.9784,53.9784,53.6072,53.6072,43280.0
2023-01-12 13:30:00,56.3,56.68,56.18,56.65,76979.0,53.5881,53.9498,53.4739,53.9213,76979.0
2023-01-12 14:00:00,56.65,56.93,56.65,56.85,46850.0,53.9213,54.1878,53.9213,54.1116,46850.0
2023-01-12 14:30:00,56.84,56.89,56.7,56.8,56941.0,54.1021,54.1497,53.9689,54.0641,56941.0
2023-01-12 15:00:00,56.82,56.82,56.57,56.66,62423.0,54.0831,54.0831,53.8451,53.9308,62423.0
2023-01-12 15:30:00,56.65,56.86,56.53,56.77,256377.0,53.9213,54.1212,53.8071,54.0355,256377.0
2023-01-13 09:30:00,56.32,56.6,56.27,56.46,43268.0,53.6072,53.8737,53.5596,53.7404,43268.0
2023-01-13 10:00:00,56.44,56.52,56.26,56.46,35738.0,53.7214,53.7975,53.5501,53.7404,35738.0
2023-01-13 10:30:00,56.49,56.61,56.33,56.38,19398.0,53.769,53.8832,53.6167,53.6643,19398.0
2023-01-13 11:00:00,56.4,56.48,56.31,56.38,28134.0,53.6833,53.7595,53.5977,53.6643,28134.0
2023-01-13 11:30:00,56.38,56.39,56.23,56.35,26613.0,53.6643,53.6738,53.5215,53.6357,26613.0
2023-01-13 12:00:00,56.35,56.48,56.32,56.44,13010.0,53.6357,53.7595,53.6072,53.7214,13010.0
2023-01-13 12:30:00,56.42,56.46,56.3,56.34,24398.0,53.7024,53.7404,53.5881,53.6262,24398.0
2023-01-13 13:00:00,56.35,56.39,56.21,56.29,22471.0,53.6357,53.6738,53.5025,53.5786,22471.0
2023-01-13 13:30:00,56.28,56.82,56.28,56.76,26349.0,53.5691,54.0831,53.5691,54.026,26349.0
2023-01-13 14:00:00,56.77,56.9,56.69,56.73,45157.0,54.0355,54.1592,53.9594,53.9974,45157.0
2023-01-13 14:30:00,56.73,56.82,56.61,56.74,33880.0,53.9974,54.0831,53.8832,54.0069,33880.0
2023-01-13 15:00:00,56.73,56.86,56.72,56.82,39207.0,53.9974,54.1212,53.9879,54.0831,39207.0
2023-01-13 15:30:00,56.82,56.87,56.54,56.58,196966.0,54.0831,54.1307,53.8166,53.8547,196966.0
2023-01-17 09:30:00,56.38,56.6,56.0,56.05,99000.0,53.6643,53.8737,53.3026,53.3502,99000.0
2023-01-17 10:00:00,56.03,56.27,56.0,56.22,53464.0,53.3311,53.5596,53.3026,53.512,53464.0
2023-01-17 10:30:00,56.23,56.29,55.54,55.82,57994.0,53.5215,53.5786,52.8647,53.1313,57994.0
2023-01-17 11:00:00,55.82,56.02,55.8,55.91,38125.0,53.1313,53.3216,53.1122,53.2169,38125.0
2023-01-17 11:30:00,55.89,56.07,55.87,56.01,25741.0,53.1979,53.3692,53.1789,53.3121,25741.0
2023-01-17 12:00:00,56.01,56.1,55.95,55.95,20827.0,53.3121,53.3978,53.255,53.255,20827.0
2023-01-17 12:30:00,55.96,56.0,55.84,55.86,23866.0,53.2645,53.3026,53.1503,53.1693,23866.0
2023-01-17 13:00:00,55.86,56.0,55.85,55.97,22118.0,53.1693,53.3026,53.1598,53.274,22118.0
2023-01-17 13:30:00,55.96,56.0,55.83,55.89,20236.0,53.2645,53.3026,53.1408,53.1979,20236.0
2023-01-17 14:00:00,55.88,56.01,55.65,55.66,26528.0,53.1884,53.3121,52.9694,52.979,26528.0
2023-01-17 14:30:00,55.66,55.73,55.54,55.68,43693.0,52.979,53.0456,52.8647,52.998,43693.0
2023-01-17 15:00:00,55.68,55.75,55.51,55.53,50850.0,52.998,53.0646,52.8362,52.8552,50850.0
2023-01-17 15:30:00,55.53,55.58,55.37,55.37,205778.0,52.8552,52.9028,52.7029,52.7029,205778.0
2023-01-18 09:30:00,55.94,56.69,55.67,56.65,61150.0,53.2455,53.9594,52.9885,53.9213,61150.0
2023-01-18 10:00:00,56.65,56.79,56.49,56.75,75795.0,53.9213,54.0545,53.769,54.0165,75795.0
2023-01-18 10:30:00,56.75,56.8,56.34,56.43,47721.0,54.0165,54.0641,53.6262,53.7119,47721.0
2023-01-18 11:00:00,56.42,56.49,56.26,56.4,47445.0,53.7024,53.769,53.5501,53.6833,47445.0
2023-01-18 11:30:00,56.4,56.47,56.21,56.32,74772.0,53.6833,53.75,53.5025,53.6072,74772.0
2023-01-18 12:00:00,56.32,56.41,55.81,55.82,56875.0,53.6072,53.6928,53.1217,53.1313,56875.0
2023-01-18 12:30:00,55.8,56.06,55.73,55.96,50236.0,53.1122,53.3597,53.0456,53.2645,50236.0
2023-01-18 13:00:00,55.97,56.0,55.65,55.84,62721.0,53.274,53.3026,52.9694,53.1503,62721.0
2023-01-18 13:30:00,55.85,56.01,55.78,55.79,60803.0,53.1598,53.3121,53.0932,53.1027,60803.0
2023-01-18 14:00:00,55.79,55.91,55.74,55.83,34600.0,53.1027,53.2169,53.0551,53.1408,34600.0
2023-01-18 14:30:00,55.84,55.84,55.69,55.71,48247.0,53.1503,53.1503,53.0075,53.0266,48247.0
2023-01-18 15:00:00,55.7,55.72,55.52,55.55,59885.0,53.017,53.0361,52.8457,52.8743,59885.0
2023-01-18 15:30:00,55.54,55.56,55.36,55.52,118784.0,52.8647,52.8838,52.6934,52.8457,118784.0
2023-01-19 09:30:00,54.96,55.08,54.21,54.23,37696.0,52.3127,52.4269,51.5988,51.6178,37696.0
2023-01-19 10:00:00,54.16,54.24,53.69,53.91,41231.0,51.5512,51.6274,51.1039,51.3133,41231.0
2023-01-19 10:30:00,53.9,54.02,53.79,53.97,34965.0,51.3037,51.418,51.199,51.3704,34965.0
2023-01-19 11:00:00,53.97,54.1,53.91,53.98,35559.0,51.3704,51.4941,51.3133,51.3799,35559.0
2023-01-19 11:30:00,53.98,54.1,53.92,53.98,31467.0,51.3799,51.4941,51.3228,51.3799,31467.0
2023-01-19 12:00:00,54.0,54.23,53.99,54.14,33403.0,51.3989,51.6178,51.3894,51.5322,33403.0
2023-01-19 12:30:00,54.15,54.21,54.1,54.21,27223.0,51.5417,51.5988,51.4941,51.5988,27223.0
2023-01-19 13:00:00,54.21,54.29,54.13,54.24,42071.0,51.5988,51.675,51.5227,51.6274,42071.0
2023-01-19 13:30:00,54.26,54.53,54.24,54.46,35925.0,51.6464,51.9034,51.6274,51.8368,35925.0
2023-01-19 14:00:00,54.46,54.59,54.34,54.53,59654.0,51.8368,51.9605,51.7225,51.9034,59654.0
2023-01-19 14:30:00,54.53,54.75,54.49,54.58,63111.0,51.9034,52.1128,51.8653,51.951,63111.0
2023-01-19 15:00:00,54.57,54.68,54.46,54.52,64012.0,51.9415,52.0462,51.8368,51.8939,64012.0
2023-01-19 15:30:00,54.51,54.51,54.22,54.29,186763.0,51.8844,51.8844,51.6083,51.675,186763.0
2023-01-20 09:30:00,54.7,54.87,54.1,54.52,58519.0,52.0652,52.227,51.4941,51.8939,58519.0
2023-01-20 10:00:00,54.52,54.83,54.48,54.71,52632.0,51.8939,52.1889,51.8558,52.0747,52632.0
2023-01-20 10:30:00,54.74,55.06,54.62,54.78,65399.0,52.1033,52.4079,51.9891,52.1414,65399.0
2023-01-20 11:00:00,54.79,55.25,54.78,55.25,50287.0,52.1509,52.5887,52.1414,52.5887,50287.0
2023-01-20 11:30:00,55.25,55.41,55.17,55.41,39334.0,52.5887,52.741,52.5126,52.741,39334.0
2023-01-20 12:00:00,55.41,55.78,55.39,55.76,36409.0,52.741,53.0932,52.722,53.0742,36409.0
2023-01-20 12:30:00,55.76,55.78,55.59,55.75,20574.0,53.0742,53.0932,52.9123,53.0646,20574.0
2023-01-20 13:00:00,55.76,55.88,55.64,55.82,43071.0,53.0742,53.1884,52.9599,53.1313,43071.0
2023-01-20 13:30:00,55.84,56.06,55.83,56.05,27950.0,53.1503,53.3597,53.1408,53.3502,27950.0
2023-01-20 14:00:00,56.05,56.32,56.05,56.15,49419.0,53.3502,53.6072,53.3502,53.4454,49419.0
2023-01-20 14:30:00,56.15,56.35,56.12,56.34,31408.0,53.4454,53.6357,53.4168,53.6262,31408.0
2023-01-20 15:00:00,56.36,56.49,56.25,56.29,47526.0,53.6452,53.769,53.5405,53.5786,47526.0
2023-01-20 15:30:00,56.29,56.43,56.17,56.38,109202.0,53.5786,53.7119,53.4644,53.6643,109202.0
2023-01-23 09:30:00,56.47,56.83,56.37,56.64,54349.0,53.75,54.0926,53.6548,53.9118,54349.0
2023-01-23 10:00:00,56.66,57.15,56.61,57.05,80452.0,53.9308,54.3972,53.8832,54.302,80452.0
2023-01-23 10:30:00,57.06,57.12,56.93,56.98,60860.0,54.3115,54.3686,54.1878,54.2354,60860.0
2023-01-23 11:00:00,56.99,57.61,56.95,57.38,78506.0,54.2449,54.835,54.2068,54.6161,78506.0
2023-01-23 11:30:00,57.42,57.61,57.3,57.49,57328.0,54.6542,54.835,54.54,54.7208,57328.0
2023-01-23 12:00:00,57.5,57.52,57.23,57.39,79712.0,54.7303,54.7494,54.4733,54.6256,79712.0
2023-01-23 12:30:00,57.42,57.6,57.39,57.51,27272.0,54.6542,54.8255,54.6256,54.7399,27272.0
2023-01-23 13:00:00,57.51,57.55,57.4,57.52,30186.0,54.7399,54.7779,54.6352,54.7494,30186.0
2023-01-23 13:30:00,57.53,57.73,57.45,57.6,123261.0,54.7589,54.9493,54.6827,54.8255,123261.0
2023-01-23 14:00:00,57.58,57.59,57.27,57.34,43128.0,54.8065,54.816,54.5114,54.578,43128.0
2023-01-23 14:30:00,57.34,57.35,56.91,57.07,47689.0,54.578,54.5876,54.1688,54.3211,47689.0
2023-01-23 15:00:00,57.05,57.16,56.93,56.96,47017.0,54.302,54.4067,54.1878,54.2163,47017.0
2023-01-23 15:30:00,56.97,57.24,56.94,57.2,146084.0,54.2259,54.4829,54.1973,54.4448,146084.0
2023-01-24 09:30:00,57.2,57.22,56.38,56.7,37866.0,54.4448,54.4638,53.6643,53.9689,37866.0
2023-01-24 10:00:00,56.67,57.18,56.63,57.0,105611.0,53.9403,54.4258,53.9022,54.2544,105611.0
2023-01-24 10:30:00,57.0,57.23,56.99,57.1,102528.0,54.2544,54.4733,54.2449,54.3496,102528.0
2023-01-24 11:00:00,57.08,57.51,57.07,57.44,35265.0,54.3306,54.7399,54.3211,54.6732,35265.0
2023-01-24 11:30:00,57.41,57.41,57.23,57.3,16355.0,54.6447,54.6447,54.4733,54.54,16355.0
2023-01-24 12:00:00,57.31,57.32,57.16,57.23,32117.0,54.5495,54.559,54.4067,54.4733,32117.0
2023-01-24 12:30:00,57.23,57.31,57.19,57.27,23960.0,54.4733,54.5495,54.4353,54.5114,23960.0
2023-01-24 13:00:00,57.25,57.29,57.17,57.25,34117.0,54.4924,54.5305,54.4162,54.4924,34117.0
2023-01-24 13:30:00,57.23,57.23,57.13,57.13,43210.0,54.4733,54.4733,54.3782,54.3782,43210.0
2023-01-24 14:00:00,57.15,57.26,57.08,57.25,22245.0,54.3972,54.5019,54.3306,54.4924,22245.0
2023-01-24 14:30:00,57.25,57.51,57.25,57.47,36646.0,54.4924,54.7399,54.4924,54.7018,36646.0
2023-01-24 15:00:00,57.47,57.49,57.37,57.4,66655.0,54.7018,54.7208,54.6066,54.6352,66655.0
2023-01-24 15:30:00,57.4,57.43,57.12,57.23,200711.0,54.6352,54.6637,54.3686,54.4733,200711.0
2023-01-25 09:30:00,56.66,56.66,56.22,56.39,23381.0,53.9308,53.9308,53.512,53.6738,23381.0
2023-01-25 10:00:00,56.4,56.71,56.34,56.54,18194.0,53.6833,53.9784,53.6262,53.8166,18194.0
2023-01-25 10:30:00,56.54,56.54,56.32,56.44,34412.0,53.8166,53.8166,53.6072,53.7214,34412.0
2023-01-25 11:00:00,56.44,56.51,56.37,56.49,40089.0,53.7214,53.788,53.6548,53.769,40089.0
2023-01-25 11:30:00,56.5,56.55,56.38,56.42,121247.0,53.7785,53.8261,53.6643,53.7024,121247.0
2023-01-25 12:00:00,56.43,56.52,56.42,56.42,46801.0,53.7119,53.7975,53.7024,53.7024,46801.0
2023-01-25 12:30:00,56.43,56.86,56.37,56.86,43754.0,53.7119,54.1212,53.6548,54.1212,43754.0
2023-01-25 13:00:00,56.88,57.09,56.75,57.09,23801.0,54.1402,54.3401,54.0165,54.3401,23801.0
2023-01-25 13:30:00,57.09,57.24,57.02,57.17,93208.0,54.3401,54.4829,54.2735,54.4162,93208.0
2023-01-25 14:00:00,57.24,57.52,57.24,57.37,43734.0,54.4829,54.7494,54.4829,54.6066,43734.0
2023-01-25 14:30:00,57.39,57.42,57.15,57.18,41197.0,54.6256,54.6542,54.3972,54.4258,41197.0
2023-01-25 15:00:00,57.18,57.37,57.11,57.21,36261.0,54.4258,54.6066,54.3591,54.4543,36261.0
2023-01-25 15:30:00,57.22,57.52,57.18,57.39,146627.0,54.4638,54.7494,54.4258,54.6256,146627.0
2023-01-26 09:30:00,57.35,57.89,57.15,57.33,33984.0,54.5876,55.1016,54.3972,54.5685,33984.0
2023-01-26 10:00:00,57.32,57.77,57.15,57.69,130373.0,54.559,54.9873,54.3972,54.9112,130373.0
2023-01-26 10:30:00,57.72,57.98,57.58,57.6,54428.0,54.9397,55.1872,54.8065,54.8255,54428.0
2023-01-26 11:00:00,57.59,57.65,57.23,57.37,35472.0,54.816,54.8731,54.4733,54.6066,35472.0
2023-01-26 11:30:00,57.38,57.69,57.37,57.68,32331.0,54.6161,54.9112,54.6066,54.9017,32331.0
2023-01-26 12:00:00,57.66,57.81,57.66,57.77,33643.0,54.8826,55.0254,54.8826,54.9873,33643.0
2023-01-26 12:30:00,57.77,57.96,57.76,57.87,26978.0,54.9873,55.1682,54.9778,55.0825,26978.0
2023-01-26 13:00:00,57.89,57.99,57.82,57.93,39356.0,55.1016,55.1967,55.0349,55.1396,39356.0
2023-01-26 13:30:00,57.93,58.26,57.87,58.26,71022.0,55.1396,55.4537,55.0825,55.4537,71022.0
2023-01-26 14:00:00,58.26,58.32,58.02,58.2,53663.0,55.4537,55.5108,55.2253,55.3966,53663.0
2023-01-26 14:30:00,58.22,58.29,58.09,58.2,59325.0,55.4157,55.4823,55.2919,55.3966,59325.0
2023-01-26 15:00:00,58.21,58.41,58.2,58.3,68527.0,55.4061,55.5965,55.3966,55.4918,68527.0
2023-01-26 15:30:00,58.29,58.72,58.27,58.57,281982.0,55.4823,55.8916,55.4632,55.7488,281982.0
2023-01-27 09:30:00,58.74,62.1,58.13,62.03,436074.0,55.9106,59.1088,55.33,59.0421,436074.0
2023-01-27 10:00:00,62.12,62.94,61.34,61.78,232598.0,59.1278,59.9083,58.3854,58.8042,232598.0
2023-01-27 10:30:00,61.75,62.25,61.11,61.43,120036.0,58.7756,59.2515,58.1665,58.471,120036.0
2023-01-27 11:00:00,61.44,61.84,60.67,61.76,128069.0,58.4806,58.8613,57.7476,58.7851,128069.0
2023-01-27 11:30:00,61.79,62.07,61.68,61.76,98631.0,58.8137,59.0802,58.709,58.7851,98631.0
2023-01-27 12:00:00,61.74,62.07,61.39,61.91,113202.0,58.7661,59.0802,58.433,58.9279,113202.0
2023-01-27 12:30:00,61.88,61.92,61.23,61.3,109554.0,58.8994,58.9374,58.2807,58.3473,109554.0
2023-01-27 13:00:00,61.33,61.98,61.16,61.83,103137.0,58.3759,58.9945,58.214,58.8518,103137.0
2023-01-27 13:30:00,61.84,62.08,61.59,61.8,93202.0,58.8613,59.0897,58.6233,58.8232,93202.0
2023-01-27 14:00:00,61.8,62.56,61.8,62.37,123094.0,58.8232,59.5466,58.8232,59.3658,123094.0
2023-01-27 14:30:00,62.45,62.85,62.3,62.62,112844.0,59.4419,59.8226,59.2991,59.6037,112844.0
2023-01-27 15:00:00,62.62,62.76,62.36,62.41,151861.0,59.6037,59.737,59.3562,59.4038,151861.0
2023-01-27 15:30:00,62.41,62.98,62.37,62.65,373032.0,59.4038,59.9464,59.3658,59.6323,373032.0
2023-01-30 09:30:00,62.45,63.46,62.04,62.61,153303.0,59.4419,60.4033,59.0517,59.5942,153303.0
2023-01-30 10:00:00,62.61,63.04,62.61,62.94,157118.0,59.5942,60.0035,59.5942,59.9083,157118.0
2023-01-30 10:30:00,62.94,63.24,62.71,62.94,97622.0,59.9083,60.1939,59.6894,59.9083,97622.0
2023-01-30 11:00:00,62.92,63.19,62.8,62.9,65360.0,59.8893,60.1463,59.775,59.8702,65360.0
2023-01-30 11:30:00,62.9,63.05,62.66,62.84,49360.0,59.8702,60.013,59.6418,59.8131,49360.0
2023-01-30 12:00:00,62.84,63.0,62.54,62.93,81449.0,59.8131,59.9654,59.5276,59.8988,81449.0
2023-01-30 12:30:00,62.92,63.04,62.77,62.89,49092.0,59.8893,60.0035,59.7465,59.8607,49092.0
2023-01-30 13:00:00,62.88,63.0,62.55,62.58,45260.0,59.8512,59.9654,59.5371,59.5656,45260.0
2023-01-30 13:30:00,62.59,62.65,62.39,62.46,67969.0,59.5752,59.6323,59.3848,59.4514,67969.0
2023-01-30 14:00:00,62.5,62.79,62.48,62.77,65063.0,59.4895,59.7655,59.4705,59.7465,65063.0
2023-01-30 14:30:00,62.76,62.77,62.52,62.65,74391.0,59.737,59.7465,59.5085,59.6323,74391.0
2023-01-30 15:00:00,62.65,62.73,62.53,62.6,72540.0,59.6323,59.7084,59.5181,59.5847,72540.0
2023-01-30 15:30:00,62.6,62.77,62.51,62.72,289746.0,59.5847,59.7465,59.499,59.6989,289746.0
2023-01-31 09:30:00,62.93,63.5,62.86,63.0,70062.0,59.8988,60.4413,59.8322,59.9654,70062.0
2023-01-31 10:00:00,62.98,63.47,62.82,63.37,79110.0,59.9464,60.4128,59.7941,60.3176,79110.0
2023-01-31 10:30:00,63.37,63.55,63.24,63.5,63902.0,60.3176,60.4889,60.1939,60.4413,63902.0
2023-01-31 11:00:00,63.5,63.54,63.29,63.31,54896.0,60.4413,60.4794,60.2414,60.2605,54896.0
2023-01-31 11:30:00,63.3,63.74,63.27,63.73,33942.0,60.251,60.6698,60.2224,60.6603,33942.0
2023-01-31 12:00:00,63.75,63.75,63.41,63.55,68274.0,60.6793,60.6793,60.3557,60.4889,68274.0
2023-01-31 12:30:00,63.56,63.86,63.54,63.81,58148.0,60.4984,60.784,60.4794,60.7364,58148.0
2023-01-31 13:00:00,63.85,64.0,63.85,63.93,47944.0,60.7745,60.9172,60.7745,60.8506,47944.0
2023-01-31 13:30:00,63.94,64.41,63.94,64.26,67677.0,60.8601,61.3075,60.8601,61.1647,67677.0
2023-01-31 14:00:00,64.26,64.43,64.25,64.43,58897.0,61.1647,61.3265,61.1552,61.3265,58897.0
2023-01-31 14:30:00,64.45,64.54,64.35,64.43,66203.0,61.3456,61.4312,61.2504,61.3265,66203.0
2023-01-31 15:00:00,64.44,64.6,64.4,64.58,58315.0,61.3361,61.4883,61.298,61.4693,58315.0
2023-01-31 15:30:00,64.58,64.7,64.44,64.63,193458.0,61.4693,61.5835,61.3361,61.5169,193458.0
2023-02-01 09:30:00,64.04,64.37,63.47,64.02,79906.0,60.9553,61.2694,60.4128,60.9363,79906.0
2023-02-01 10:00:00,64.01,64.49,63.73,64.48,42338.0,60.9268,61.3836,60.6603,61.3741,42338.0
2023-02-01 10:30:00,64.45,64.7,64.3,64.47,37095.0,61.3456,61.5835,61.2028,61.3646,37095.0
2023-02-01 11:00:00,64.48,64.61,64.31,64.51,42421.0,61.3741,61.4979,61.2123,61.4027,42421.0
2023-02-01 11:30:00,64.53,64.54,64.15,64.17,31925.0,61.4217,61.4312,61.06,61.0791,31925.0
2023-02-01 12:00:00,64.17,64.18,63.86,64.03,38690.0,61.0791,61.0886,60.784,60.9458,38690.0
2023-02-01 12:30:00,64.04,64.18,63.94,63.94,23863.0,60.9553,61.0886,60.8601,60.8601,23863.0
2023-02-01 13:00:00,63.93,64.33,63.93,64.27,49529.0,60.8506,61.2314,60.8506,61.1742,49529.0
2023-02-01 13:30:00,64.25,64.35,63.81,63.87,79242.0,61.1552,61.2504,60.7364,60.7935,79242.0
2023-02-01 14:00:00,63.79,64.11,63.46,63.79,90258.0,60.7174,61.0219,60.4033,60.7174,90258.0
2023-02-01 14:30:00,63.81,64.42,63.41,64.06,128526.0,60.7364,61.317,60.3557,60.9744,128526.0
2023-02-01 15:00:00,64.08,64.45,64.06,64.25,112685.0,60.9934,61.3456,60.9744,61.1552,112685.0
2023-02-01 15:30:00,64.22,64.29,63.41,63.8,399032.0,61.1266,61.1933,60.3557,60.7269,399032.0
2023-02-02 09:30:00,63.26,63.7,63.11,63.28,49796.0,60.2129,60.6317,60.0701,60.2319,49796.0
2023-02-02 10:00:00,63.23,63.65,63.18,63.53,49309.0,60.1843,60.5841,60.1367,60.4699,49309.0
2023-02-02 10:30:00,63.55,63.95,63.52,63.84,55631.0,60.4889,60.8697,60.4604,60.765,55631.0
2023-02-02 11:00:00,63.8,63.86,63.44,63.67,62237.0,60.7269,60.784,60.3842,60.6031,62237.0
2023-02-02 11:30:00,63.67,63.71,63.41,63.43,38985.0,60.6031,60.6412,60.3557,60.3747,38985.0
2023-02-02 12:00:00,63.42,63.72,63.35,63.64,24150.0,60.3652,60.6507,60.2986,60.5746,24150.0
2023-02-02 12:30:00,63.62,63.83,63.6,63.82,28068.0,60.5555,60.7554,60.5365,60.7459,28068.0
2023-02-02 13:00:00,63.81,63.86,63.6,63.69,25199.0,60.7364,60.784,60.5365,60.6222,25199.0
2023-02-02 13:30:00,63.71,63.77,63.48,63.51,35598.0,60.6412,60.6983,60.4223,60.4508,35598.0
2023-02-02 14:00:00,63.5,63.52,62.88,62.88,88070.0,60.4413,60.4604,59.8512,59.8512,88070.0
2023-02-02 14:30:00,62.85,63.15,62.75,62.79,100753.0,59.8226,60.1082,59.7275,59.7655,100753.0
2023-02-02 15:00:00,62.77,62.91,62.64,62.86,52047.0,59.7465,59.8797,59.6228,59.8322,52047.0
2023-02-02 15:30:00,62.85,63.06,62.73,63.06,182556.0,59.8226,60.0225,59.7084,60.0225,182556.0
2023-02-03 09:30:00,62.72,63.26,62.72,62.85,56593.0,59.6989,60.2129,59.6989,59.8226,56593.0
2023-02-03 10:00:00,62.66,63.6,62.49,63.47,58674.0,59.6418,60.5365,59.48,60.4128,58674.0
2023-02-03 10:30:00,63.45,63.59,63.28,63.5,96141.0,60.3937,60.527,60.2319,60.4413,96141.0
2023-02-03 11:00:00,63.52,63.55,63.35,63.43,49297.0,60.4604,60.4889,60.2986,60.3747,49297.0
2023-02-03 11:30:00,63.44,63.57,63.06,63.09,55024.0,60.3842,60.508,60.0225,60.0511,55024.0
2023-02-03 12:00:00,63.08,63.27,63.04,63.22,37169.0,60.0416,60.2224,60.0035,60.1748,37169.0
2023-02-03 12:30:00,63.23,63.5,63.08,63.16,56579.0,60.1843,60.4413,60.0416,60.1177,56579.0
2023-02-03 13:00:00,63.19,63.38,63.1,63.1,51844.0,60.1463,60.3271,60.0606,60.0606,51844.0
2023-02-03 13:30:00,63.12,63.28,63.02,63.19,62405.0,60.0796,60.2319,59.9845,60.1463,62405.0
2023-02-03 14:00:00,63.17,63.65,63.17,63.65,33073.0,60.1272,60.5841,60.1272,60.5841,33073.0
2023-02-03 14:30:00,63.65,63.73,63.32,63.33,42743.0,60.5841,60.6603,60.27,60.2795,42743.0
2023-02-03 15:00:00,63.31,63.49,63.13,63.42,65139.0,60.2605,60.4318,60.0892,60.3652,65139.0
2023-02-03 15:30:00,63.44,63.47,63.06,63.27,148652.0,60.3842,60.4128,60.0225,60.2224,148652.0
2023-02-06 09:30:00,62.8,63.02,62.11,62.19,55073.0,59.775,59.9845,59.1183,59.1944,55073.0
2023-02-06 10:00:00,62.21,62.29,61.74,61.75,27244.0,59.2135,59.2896,58.7661,58.7756,27244.0
2023-02-06 10:30:00,61.76,62.13,61.6,62.09,26702.0,58.7851,59.1373,58.6328,59.0992,26702.0
2023-02-06 11:00:00,62.01,62.21,61.97,62.02,25421.0,59.0231,59.2135,58.985,59.0326,25421.0
2023-02-06 11:30:00,62.02,62.08,61.8,61.85,27391.0,59.0326,59.0897,58.8232,58.8708,27391.0
2023-02-06 12:00:00,61.84,61.97,61.78,61.95,14329.0,58.8613,58.985,58.8042,58.966,14329.0
2023-02-06 12:30:00,62.02,62.12,61.95,62.08,19061.0,59.0326,59.1278,58.966,59.0897,19061.0
2023-02-06 13:00:00,62.03,62.18,61.97,62.13,24508.0,59.0421,59.1849,58.985,59.1373,24508.0
2023-02-06 13:30:00,62.14,62.28,61.99,62.19,25268.0,59.1468,59.2801,59.0041,59.1944,25268.0
2023-02-06 14:00:00,62.21,62.39,62.17,62.23,35235.0,59.2135,59.3848,59.1754,59.2325,35235.0
2023-02-06 14:30:00,62.23,62.3,62.15,62.28,36453.0,59.2325,59.2991,59.1564,59.2801,36453.0
2023-02-06 15:00:00,62.29,62.3,62.16,62.16,53414.0,59.2896,59.2991,59.1659,59.1659,53414.0
2023-02-06 15:30:00,62.15,62.4,62.14,62.37,143983.0,59.1564,59.3943,59.1468,59.3658,143983.0
2023-02-07 09:30:00,62.48,62.63,61.97,62.32,39353.0,59.4705,59.6132,58.985,59.3182,39353.0
2023-02-07 10:00:00,62.34,62.34,61.86,61.98,31092.0,59.3372,59.3372,58.8803,58.9945,31092.0
2023-02-07 10:30:00,61.97,62.05,61.84,61.88,24309.0,58.985,59.0612,58.8613,58.8994,24309.0
2023-02-07 11:00:00,61.86,62.12,61.78,61.96,23537.0,58.8803,59.1278,58.8042,58.9755,23537.0
2023-02-07 11:30:00,61.96,62.08,61.93,61.95,18953.0,58.9755,59.0897,58.947,58.966,18953.0
2023-02-07 12:00:00,61.96,62.07,61.95,61.98,17655.0,58.9755,59.0802,58.966,58.9945,17655.0
2023-02-07 12:30:00,62.0,62.71,61.93,62.71,31378.0,59.0136,59.6894,58.947,59.6894,31378.0
2023-02-07 13:00:00,62.72,62.76,62.02,62.02,39145.0,59.6989,59.737,59.0326,59.0326,39145.0
2023-02-07 13:30:00,61.89,62.04,61.74,61.91,40755.0,58.9089,59.0517,58.7661,58.9279,40755.0
2023-02-07 14:00:00,61.91,62.49,61.91,62.43,37452.0,58.9279,59.48,58.9279,59.4229,37452.0
2023-02-07 14:30:00,62.43,62.62,62.4,62.58,32835.0,59.4229,59.6037,59.3943,59.5656,32835.0
2023-02-07 15:00:00,62.57,62.66,62.24,62.32,42863.0,59.5561,59.6418,59.242,59.3182,42863.0
2023-02-07 15:30:00,62.32,62.71,62.14,62.51,149648.0,59.3182,59.6894,59.1468,59.499,149648.0
2023-02-08 09:30:00,61.88,62.3,61.43,62.24,29327.0,58.8994,59.2991,58.471,59.242,29327.0
2023-02-08 10:00:00,62.21,62.24,61.86,62.07,26388.0,59.2135,59.242,58.8803,59.0802,26388.0
2023-02-08 10:30:00,62.0,62.0,61.49,61.59,23999.0,59.0136,59.0136,58.5281,58.6233,23999.0
2023-02-08 11:00:00,61.57,61.75,61.37,61.41,22447.0,58.6043,58.7756,58.4139,58.452,22447.0
2023-02-08 11:30:00,61.41,61.41,61.09,61.32,32125.0,58.452,58.452,58.1474,58.3663,32125.0
2023-02-08 12:00:00,61.31,61.48,61.19,61.46,31746.0,58.3568,58.5186,58.2426,58.4996,31746.0
2023-02-08 12:30:00,61.5,61.61,61.38,61.49,28066.0,58.5377,58.6424,58.4234,58.5281,28066.0
2023-02-08 13:00:00,61.48,61.65,61.43,61.45,36774.0,58.5186,58.6804,58.471,58.4901,36774.0
2023-02-08 13:30:00,61.45,61.55,61.2,61.33,36694.0,58.4901,58.5853,58.2521,58.3759,36694.0
2023-02-08 14:00:00,61.32,61.41,61.16,61.25,27739.0,58.3663,58.452,58.214,58.2997,27739.0
2023-02-08 14:30:00,61.26,61.26,61.05,61.13,45192.0,58.3092,58.3092,58.1093,58.1855,45192.0
2023-02-08 15:00:00,61.13,61.14,60.89,60.98,63164.0,58.1855,58.195,57.957,58.0427,63164.0
2023-02-08 15:30:00,60.97,61.32,60.95,60.97,166353.0,58.0332,58.3663,58.0142,58.0332,166353.0
2023-02-09 09:30:00,61.37,61.69,61.04,61.08,35475.0,58.4139,58.7185,58.0998,58.1379,35475.0
2023-02-09 10:00:00,61.04,61.51,61.0,61.46,39491.0,58.0998,58.5472,58.0617,58.4996,39491.0
2023-02-09 10:30:00,61.48,61.66,61.33,61.37,51272.0,58.5186,58.69,58.3759,58.4139,51272.0
2023-02-09 11:00:00,61.37,61.45,61.02,61.11,43359.0,58.4139,58.4901,58.0808,58.1665,43359.0
2023-02-09 11:30:00,61.11,61.21,60.88,60.95,29719.0,58.1665,58.2616,57.9475,58.0142,29719.0
2023-02-09 12:00:00,60.91,61.13,60.81,61.01,33875.0,57.9761,58.1855,57.8809,58.0713,33875.0
2023-02-09 12:30:00,60.98,60.98,60.57,60.73,27051.0,58.0427,58.0427,57.6525,57.8048,27051.0
2023-02-09 13:00:00,60.74,60.88,60.63,60.63,15878.0,57.8143,57.9475,57.7096,57.7096,15878.0
2023-02-09 13:30:00,60.6,60.79,60.58,60.62,18257.0,57.681,57.8619,57.662,57.7001,18257.0
2023-02-09 14:00:00,60.63,60.66,60.33,60.39,28412.0,57.7096,57.7381,57.424,57.4811,28412.0
2023-02-09 14:30:00,60.39,60.45,60.1,60.2,62897.0,57.4811,57.5382,57.2051,57.3003,62897.0
2023-02-09 15:00:00,60.19,60.2,60.01,60.05,45299.0,57.2908,57.3003,57.1194,57.1575,45299.0
2023-02-09 15:30:00,60.05,60.23,59.86,60.09,129574.0,57.1575,57.3288,56.9767,57.1956,129574.0
2023-02-10 09:30:00,59.91,60.29,59.78,60.12,41346.0,57.0243,57.3859,56.9005,57.2241,41346.0
2023-02-10 10:00:00,60.04,60.68,59.91,60.56,54680.0,57.148,57.7572,57.0243,57.6429,54680.0
2023-02-10 10:30:00,60.57,60.84,60.48,60.81,77190.0,57.6525,57.9095,57.5668,57.8809,77190.0
2023-02-10 11:00:00,60.77,60.91,60.67,60.78,70793.0,57.8428,57.9761,57.7476,57.8523,70793.0
2023-02-10 11:30:00,60.79,60.82,60.68,60.69,38924.0,57.8619,57.8904,57.7572,57.7667,38924.0
2023-02-10 12:00:00,60.68,60.7,60.58,60.65,36641.0,57.7572,57.7762,57.662,57.7286,36641.0
2023-02-10 12:30:00,60.65,60.82,60.6,60.81,44520.0,57.7286,57.8904,57.681,57.8809,44520.0
2023-02-10 13:00:00,60.81,61.08,60.58,61.08,43796.0,57.8809,58.1379,57.662,58.1379,43796.0
2023-02-10 13:30:00,61.09,61.28,61.02,61.26,41652.0,58.1474,58.3283,58.0808,58.3092,41652.0
2023-02-10 14:00:00,61.25,61.41,61.16,61.41,45824.0,58.2997,58.452,58.214,58.452,45824.0
2023-02-10 14:30:00,61.41,61.63,61.36,61.61,54510.0,58.452,58.6614,58.4044,58.6424,54510.0
2023-02-10 15:00:00,61.62,61.76,61.56,61.63,60372.0,58.6519,58.7851,58.5948,58.6614,60372.0
2023-02-10 15:30:00,61.64,61.98,61.64,61.79,199789.0,58.6709,58.9945,58.6709,58.8137,199789.0
2023-02-13 09:30:00,61.63,61.86,61.23,61.82,35423.0,58.6614,58.8803,58.2807,58.8423,35423.0
2023-02-13 10:00:00,61.87,62.14,61.85,62.07,36308.0,58.8898,59.1468,58.8708,59.0802,36308.0
2023-02-13 10:30:00,62.07,62.41,62.06,62.1,64778.0,59.0802,59.4038,59.0707,59.1088,64778.0
2023-02-13 11:00:00,62.1,62.12,61.74,61.83,65235.0,59.1088,59.1278,58.7661,58.8518,65235.0
2023-02-13 11:30:00,61.83,62.13,61.75,62.07,42754.0,58.8518,59.1373,58.7756,59.0802,42754.0
2023-02-13 12:00:00,62.07,62.43,62.06,62.41,40342.0,59.0802,59.4229,59.0707,59.4038,40342.0
2023-02-13 12:30:00,62.4,62.54,62.25,62.52,34803.0,59.3943,59.5276,59.2515,59.5085,34803.0
2023-02-13 13:00:00,62.53,62.7,62.38,62.58,38688.0,59.5181,59.6799,59.3753,59.5656,38688.0
2023-02-13 13:30:00,62.6,62.74,62.55,62.74,28276.0,59.5847,59.7179,59.5371,59.7179,28276.0
2023-02-13 14:00:00,62.74,62.74,62.56,62.64,30076.0,59.7179,59.7179,59.5466,59.6228,30076.0
2023-02-13 14:30:00,62.66,62.82,62.63,62.67,60404.0,59.6418,59.7941,59.6132,59.6513,60404.0
2023-02-13 15:00:00,62.63,62.64,62.31,62.37,43287.0,59.6132,59.6228,59.3086,59.3658,43287.0
2023-02-13 15:30:00,62.39,62.63,62.38,62.63,147088.0,59.3848,59.6132,59.3753,59.6132,147088.0
2023-02-14 09:30:00,62.26,62.5,61.57,62.44,51672.0,59.2611,59.4895,58.6043,59.4324,51672.0
2023-02-14 10:00:00,62.48,62.81,62.33,62.5,32265.0,59.4705,59.7846,59.3277,59.4895,32265.0
2023-02-14 10:30:00,62.45,62.49,61.61,61.69,30915.0,59.4419,59.48,58.6424,58.7185,30915.0
2023-02-14 11:00:00,61.67,61.92,61.53,61.64,46017.0,58.6995,58.9374,58.5662,58.6709,46017.0
2023-02-14 11:30:00,61.62,61.82,61.54,61.8,34533.0,58.6519,58.8423,58.5757,58.8232,34533.0
2023-02-14 12:00:00,61.79,62.01,61.78,61.94,22090.0,58.8137,59.0231,58.8042,58.9565,22090.0
2023-02-14 12:30:00,61.93,62.05,61.89,62.05,19044.0,58.947,59.0612,58.9089,59.0612,19044.0
2023-02-14 13:00:00,62.04,62.26,61.98,62.01,25244.0,59.0517,59.2611,58.9945,59.0231,25244.0
2023-02-14 13:30:00,62.02,62.06,61.64,61.75,95690.0,59.0326,59.0707,58.6709,58.7756,95690.0
2023-02-14 14:00:00,61.77,61.86,61.58,61.76,46303.0,58.7947,58.8803,58.6138,58.7851,46303.0
2023-02-14 14:30:00,61.75,61.89,61.75,61.85,35106.0,58.7756,58.9089,58.7756,58.8708,35106.0
2023-02-14 15:00:00,61.86,61.87,61.7,61.73,38926.0,58.8803,58.8898,58.728,58.7566,38926.0
2023-02-14 15:30:00,61.73,62.09,61.68,61.97,167343.0,58.7566,59.0992,58.709,58.985,167343.0
2023-02-15 09:30:00,61.26,62.16,61.11,61.74,63069.0,58.3092,59.1659,58.1665,58.7661,63069.0
2023-02-15 10:00:00,61.76,62.54,61.75,62.38,34665.0,58.7851,59.5276,58.7756,59.3753,34665.0
2023-02-15 10:30:00,62.4,62.46,62.14,62.36,30101.0,59.3943,59.4514,59.1468,59.3562,30101.0
2023-02-15 11:00:00,62.38,62.67,62.33,62.57,44668.0,59.3753,59.6513,59.3277,59.5561,44668.0
2023-02-15 11:30:00,62.57,62.67,62.35,62.45,35051.0,59.5561,59.6513,59.3467,59.4419,35051.0
2023-02-15 12:00:00,62.43,62.44,62.07,62.07,41482.0,59.4229,59.4324,59.0802,59.0802,41482.0
2023-02-15 12:30:00,62.06,62.22,61.97,62.13,40325.0,59.0707,59.223,58.985,59.1373,40325.0
2023-02-15 13:00:00,62.16,62.32,62.04,62.06,41284.0,59.1659,59.3182,59.0517,59.0707,41284.0
2023-02-15 13:30:00,62.08,62.49,62.03,62.47,56467.0,59.0897,59.48,59.0421,59.4609,56467.0
2023-02-15 14:00:00,62.47,62.5,62.28,62.38,52284.0,59.4609,59.4895,59.2801,59.3753,52284.0
2023-02-15 14:30:00,62.4,62.46,62.24,62.28,45338.0,59.3943,59.4514,59.242,59.2801,45338.0
2023-02-15 15:00:00,62.31,62.52,62.29,62.46,82976.0,59.3086,59.5085,59.2896,59.4514,82976.0
2023-02-15 15:30:00,62.46,62.51,62.11,62.18,190359.0,59.4514,59.499,59.1183,59.1849,190359.0
2023-02-16 09:30:00,61.4,62.27,61.35,62.01,29937.0,58.4425,59.2706,58.3949,59.0231,29937.0
2023-02-16 10:00:00,62.05,62.16,61.79,62.12,35955.0,59.0612,59.1659,58.8137,59.1278,35955.0
2023-02-16 10:30:00,62.14,62.49,62.14,62.44,27030.0,59.1468,59.48,59.1468,59.4324,27030.0
2023-02-16 11:00:00,62.47,62.68,62.45,62.65,22273.0,59.4609,59.6608,59.4419,59.6323,22273.0
2023-02-16 11:30:00,62.66,62.69,62.4,62.55,33933.0,59.6418,59.6703,59.3943,59.5371,33933.0
2023-02-16 12:00:00,62.56,62.6,62.33,62.53,49348.0,59.5466,59.5847,59.3277,59.5181,49348.0
2023-02-16 12:30:00,62.53,62.71,62.53,62.67,31819.0,59.5181,59.6894,59.5181,59.6513,31819.0
2023-02-16 13:00:00,62.7,62.82,62.62,62.64,23543.0,59.6799,59.7941,59.6037,59.6228,23543.0
2023-02-16 13:30:00,62.65,62.83,62.63,62.8,27360.0,59.6323,59.8036,59.6132,59.775,27360.0
2023-02-16 14:00:00,62.79,62.97,62.79,62.9,37302.0,59.7655,59.9369,59.7655,59.8702,37302.0
2023-02-16 14:30:00,62.89,63.06,62.89,62.96,36763.0,59.8607,60.0225,59.8607,59.9273,36763.0
2023-02-16 15:00:00,62.95,62.99,62.48,62.48,65253.0,59.9178,59.9559,59.4705,59.4705,65253.0
2023-02-16 15:30:00,62.47,62.53,62.17,62.17,169205.0,59.4609,59.5181,59.1754,59.1754,169205.0
2023-02-17 09:30:00,61.73,62.06,61.52,61.58,37056.0,58.7566,59.0707,58.5567,58.6138,37056.0
2023-02-17 10:00:00,61.67,62.04,61.64,61.97,28877.0,58.6995,59.0517,58.6709,58.985,28877.0
2023-02-17 10:30:00,61.97,62.11,61.78,61.84,14352.0,58.985,59.1183,58.8042,58.8613,14352.0
2023-02-17 11:00:00,61.85,61.98,61.76,61.79,15926.0,58.8708,58.9945,58.7851,58.8137,15926.0
2023-02-17 11:30:00,61.78,61.9,61.66,61.7,19640.0,58.8042,58.9184,58.69,58.728,19640.0
2023-02-17 12:00:00,61.72,61.81,61.63,61.65,14375.0,58.7471,58.8327,58.6614,58.6804,14375.0
2023-02-17 12:30:00,61.63,61.67,61.31,61.4,16069.0,58.6614,58.6995,58.3568,58.4425,16069.0
2023-02-17 13:00:00,61.43,61.6,61.39,61.52,19871.0,58.471,58.6328,58.433,58.5567,19871.0
2023-02-17 13:30:00,61.55,61.58,61.29,61.29,27709.0,58.5853,58.6138,58.3378,58.3378,27709.0
2023-02-17 14:00:00,61.3,61.4,61.2,61.35,19319.0,58.3473,58.4425,58.2521,58.3949,19319.0
2023-02-17 14:30:00,61.35,61.48,61.29,61.47,49503.0,58.3949,58.5186,58.3378,58.5091,49503.0
2023-02-17 15:00:00,61.5,61.58,61.3,61.4,57153.0,58.5377,58.6138,58.3473,58.4425,57153.0
2023-02-17 15:30:00,61.39,61.51,61.23,61.24,162687.0,58.433,58.5472,58.2807,58.2902,162687.0
2023-02-21 09:30:00,60.71,61.33,60.38,60.62,43495.0,57.7857,58.3759,57.4716,57.7001,43495.0
2023-02-21 10:00:00,60.64,60.85,60.13,60.14,42039.0,57.7191,57.919,57.2337,57.2432,42039.0
2023-02-21 10:30:00,60.14,60.55,60.05,60.26,98921.0,57.2432,57.6334,57.1575,57.3574,98921.0
2023-02-21 11:00:00,60.27,60.5,60.17,60.34,55155.0,57.3669,57.5858,57.2717,57.4335,55155.0
2023-02-21 11:30:00,60.35,60.41,60.08,60.11,50370.0,57.4431,57.5002,57.1861,57.2146,50370.0
2023-02-21 12:00:00,60.08,60.63,60.02,60.58,91410.0,57.1861,57.7096,57.129,57.662,91410.0
2023-02-21 12:30:00,60.6,60.6,60.41,60.59,67638.0,57.681,57.681,57.5002,57.6715,67638.0
2023-02-21 13:00:00,60.57,60.62,60.38,60.48,61650.0,57.6525,57.7001,57.4716,57.5668,61650.0
2023-02-21 13:30:00,60.48,60.5,60.16,60.35,136245.0,57.5668,57.5858,57.2622,57.4431,136245.0
2023-02-21 14:00:00,60.37,60.41,60.19,60.22,141714.0,57.4621,57.5002,57.2908,57.3193,141714.0
2023-02-21 14:30:00,60.23,60.56,60.2,60.55,74834.0,57.3288,57.6429,57.3003,57.6334,74834.0
2023-02-21 15:00:00,60.55,60.66,60.52,60.64,74111.0,57.6334,57.7381,57.6049,57.7191,74111.0
2023-02-21 15:30:00,60.65,60.95,60.47,60.48,264497.0,57.7286,58.0142,57.5573,57.5668,264497.0
2023-02-22 09:30:00,60.58,61.22,60.47,61.14,28148.0,57.662,58.2712,57.5573,58.195,28148.0
2023-02-22 10:00:00,61.17,61.17,60.31,60.31,43129.0,58.2236,58.2236,57.405,57.405,43129.0
2023-02-22 10:30:00,60.29,60.49,60.14,60.47,46637.0,57.3859,57.5763,57.2432,57.5573,46637.0
2023-02-22 11:00:00,60.5,60.54,60.41,60.52,53447.0,57.5858,57.6239,57.5002,57.6049,53447.0
2023-02-22 11:30:00,60.49,60.54,60.31,60.37,66483.0,57.5763,57.6239,57.405,57.4621,66483.0
2023-02-22 12:00:00,60.35,60.41,60.16,60.33,39523.0,57.4431,57.5002,57.2622,57.424,39523.0
2023-02-22 12:30:00,60.35,60.42,60.28,60.35,33484.0,57.4431,57.5097,57.3764,57.4431,33484.0
2023-02-22 13:00:00,60.34,60.46,60.26,60.43,53654.0,57.4335,57.5478,57.3574,57.5192,53654.0
2023-02-22 13:30:00,60.42,60.43,60.3,60.38,32095.0,57.5097,57.5192,57.3955,57.4716,32095.0
2023-02-22 14:00:00,60.39,60.55,60.06,60.2,62923.0,57.4811,57.6334,57.167,57.3003,62923.0
2023-02-22 14:30:00,60.2,60.2,59.87,59.9,64306.0,57.3003,57.3003,56.9862,57.0147,64306.0
2023-02-22 15:00:00,59.91,60.22,59.89,60.18,68541.0,57.0243,57.3193,57.0052,57.2812,68541.0
2023-02-22 15:30:00,60.19,60.3,60.03,60.16,139711.0,57.2908,57.3955,57.1385,57.2622,139711.0
2023-02-23 09:30:00,60.5,60.75,60.32,60.33,66984.0,57.5858,57.8238,57.4145,57.424,66984.0
2023-02-23 10:00:00,60.35,60.5,60.05,60.48,41611.0,57.4431,57.5858,57.1575,57.5668,41611.0
2023-02-23 10:30:00,60.47,60.47,59.9,60.05,23339.0,57.5573,57.5573,57.0147,57.1575,23339.0
2023-02-23 11:00:00,60.07,60.14,59.87,60.03,48355.0,57.1765,57.2432,56.9862,57.1385,48355.0
2023-02-23 11:30:00,60.03,60.09,59.67,59.77,37546.0,57.1385,57.1956,56.7958,56.891,37546.0
2023-02-23 12:00:00,59.77,59.82,59.44,59.76,30873.0,56.891,56.9386,56.5769,56.8815,30873.0
2023-02-23 12:30:00,59.77,59.92,59.7,59.87,25023.0,56.891,57.0338,56.8244,56.9862,25023.0
2023-02-23 13:00:00,59.9,59.98,59.77,59.87,32871.0,57.0147,57.0909,56.891,56.9862,32871.0
2023-02-23 13:30:00,59.85,60.07,59.77,60.06,36157.0,56.9671,57.1765,56.891,57.167,36157.0
2023-02-23 14:00:00,60.06,60.2,60.0,60.08,68654.0,57.167,57.3003,57.1099,57.1861,68654.0
2023-02-23 14:30:00,60.1,60.4,60.06,60.12,55687.0,57.2051,57.4907,57.167,57.2241,55687.0
2023-02-23 15:00:00,60.14,60.38,60.11,60.32,48186.0,57.2432,57.4716,57.2146,57.4145,48186.0
2023-02-23 15:30:00,60.29,60.35,60.06,60.21,113555.0,57.3859,57.4431,57.167,57.3098,113555.0
2023-02-24 09:30:00,59.0,59.36,58.69,59.05,56521.0,56.1581,56.5007,55.863,56.2057,56521.0
2023-02-24 10:00:00,58.98,59.27,58.91,59.15,42539.0,56.139,56.4151,56.0724,56.3009,42539.0
2023-02-24 10:30:00,59.13,59.36,59.05,59.27,24540.0,56.2818,56.5007,56.2057,56.4151,24540.0
2023-02-24 11:00:00,59.26,59.76,59.26,59.72,29996.0,56.4056,56.8815,56.4056,56.8434,29996.0
2023-02-24 11:30:00,59.73,59.98,59.6,59.82,28508.0,56.8529,57.0909,56.7292,56.9386,28508.0
2023-02-24 12:00:00,59.91,59.97,59.76,59.8,44872.0,57.0243,57.0814,56.8815,56.9196,44872.0
2023-02-24 12:30:00,59.81,59.86,59.64,59.71,62402.0,56.9291,56.9767,56.7673,56.8339,62402.0
2023-02-24 13:00:00,59.7,59.75,59.59,59.6,33237.0,56.8244,56.872,56.7197,56.7292,33237.0
2023-02-24 13:30:00,59.56,59.66,59.49,59.56,41247.0,56.6911,56.7863,56.6245,56.6911,41247.0
2023-02-24 14:00:00,59.54,59.75,59.52,59.67,61868.0,56.6721,56.872,56.653,56.7958,61868.0
2023-02-24 14:30:00,59.67,59.76,59.54,59.72,85926.0,56.7958,56.8815,56.6721,56.8434,85926.0
2023-02-24 15:00:00,59.72,59.82,59.68,59.73,111534.0,56.8434,56.9386,56.8053,56.8529,111534.0
2023-02-24 15:30:00,59.74,59.78,59.43,59.67,254990.0,56.8624,56.9005,56.5674,56.7958,254990.0
2023-02-27 09:30:00,59.68,60.1,59.5,60.1,112905.0,56.8053,57.2051,56.634,57.2051,112905.0
2023-02-27 10:00:00,60.08,60.43,59.97,60.35,128894.0,57.1861,57.5192,57.0814,57.4431,128894.0
2023-02-27 10:30:00,60.35,60.45,59.87,60.0,75612.0,57.4431,57.5382,56.9862,57.1099,75612.0
2023-02-27 11:00:00,60.01,60.12,59.85,59.94,40746.0,57.1194,57.2241,56.9671,57.0528,40746.0
2023-02-27 11:30:00,59.99,60.01,59.85,59.94,19504.0,57.1004,57.1194,56.9671,57.0528,19504.0
2023-02-27 12:00:00,59.94,60.0,59.89,59.96,22388.0,57.0528,57.1099,57.0052,57.0718,22388.0
2023-02-27 12:30:00,59.98,60.1,59.98,60.02,21330.0,57.0909,57.2051,57.0909,57.129,21330.0
2023-02-27 13:00:00,59.99,60.05,59.9,59.9,50627.0,57.1004,57.1575,57.0147,57.0147,50627.0
2023-02-27 13:30:00,59.91,60.04,59.9,60.0,42160.0,57.0243,57.148,57.0147,57.1099,42160.0
2023-02-27 14:00:00,60.01,60.01,59.79,59.79,34591.0,57.1194,57.1194,56.91,56.91,34591.0
2023-02-27 14:30:00,59.79,59.89,59.7,59.73,22742.0,56.91,57.0052,56.8244,56.8529,22742.0
2023-02-27 15:00:00,59.74,59.79,59.62,59.72,31353.0,56.8624,56.91,56.7482,56.8434,31353.0
2023-02-27 15:30:00,59.71,59.75,59.55,59.7,158774.0,56.8339,56.872,56.6816,56.8244,158774.0
2023-02-28 09:30:00,59.67,59.88,59.3,59.47,56375.0,56.7958,56.9957,56.4436,56.6054,56375.0
2023-02-28 10:00:00,59.47,59.53,59.3,59.41,48921.0,56.6054,56.6626,56.4436,56.5483,48921.0
2023-02-28 10:30:00,59.43,59.52,59.26,59.35,44357.0,56.5674,56.653,56.4056,56.4912,44357.0
2023-02-28 11:00:00,59.37,59.5,59.34,59.36,78437.0,56.5103,56.634,56.4817,56.5007,78437.0
2023-02-28 11:30:00,59.37,59.51,59.31,59.43,54805.0,56.5103,56.6435,56.4532,56.5674,54805.0
2023-02-28 12:00:00,59.41,59.42,58.94,59.03,120426.0,56.5483,56.5579,56.101,56.1866,120426.0
2023-02-28 12:30:00,59.03,59.11,58.79,58.82,90183.0,56.1866,56.2628,55.9582,55.9868,90183.0
2023-02-28 13:00:00,58.82,58.92,58.58,58.61,104422.0,55.9868,56.0819,55.7583,55.7869,104422.0
2023-02-28 13:30:00,58.61,58.76,58.47,58.56,127149.0,55.7869,55.9296,55.6536,55.7393,127149.0
2023-02-28 14:00:00,58.59,58.67,58.22,58.29,112340.0,55.7678,55.844,55.4157,55.4823,112340.0
2023-02-28 14:30:00,58.29,58.65,58.28,58.47,85071.0,55.4823,55.8249,55.4728,55.6536,85071.0
2023-02-28 15:00:00,58.46,58.5,58.19,58.21,104457.0,55.6441,55.6822,55.3871,55.4061,104457.0
2023-02-28 15:30:00,58.2,58.21,57.68,57.75,448305.0,55.3966,55.4061,54.9017,54.9683,448305.0
2023-03-01 09:30:00,58.07,59.36,57.7,59.25,101487.0,55.2729,56.5007,54.9207,56.396,101487.0
2023-03-01 10:00:00,59.34,59.41,58.71,59.13,73009.0,56.4817,56.5483,55.8821,56.2818,73009.0
2023-03-01 10:30:00,59.12,59.68,59.05,59.68,111152.0,56.2723,56.8053,56.2057,56.8053,111152.0
2023-03-01 11:00:00,59.68,59.68,58.92,59.01,77413.0,56.8053,56.8053,56.0819,56.1676,77413.0
2023-03-01 11:30:00,58.98,59.33,58.96,59.15,171550.0,56.139,56.4722,56.12,56.3009,171550.0
2023-03-01 12:00:00,59.15,59.25,59.08,59.08,49579.0,56.3009,56.396,56.2342,56.2342,49579.0
2023-03-01 12:30:00,59.1,59.21,58.98,58.99,64120.0,56.2533,56.358,56.139,56.1486,64120.0
2023-03-01 13:00:00,58.99,59.15,58.93,59.02,33644.0,56.1486,56.3009,56.0915,56.1771,33644.0
2023-03-01 13:30:00,59.0,59.08,58.92,58.98,52523.0,56.1581,56.2342,56.0819,56.139,52523.0
2023-03-01 14:00:00,58.98,59.01,58.84,58.88,42088.0,56.139,56.1676,56.0058,56.0439,42088.0
2023-03-01 14:30:00,58.85,59.01,58.81,58.95,34690.0,56.0153,56.1676,55.9772,56.1105,34690.0
2023-03-01 15:00:00,58.94,59.2,58.94,59.08,67169.0,56.101,56.3485,56.101,56.2342,67169.0
2023-03-01 15:30:00,59.07,59.12,58.83,58.84,468677.0,56.2247,56.2723,55.9963,56.0058,468677.0
2023-03-02 09:30:00,58.32,58.73,57.96,58.51,76220.0,55.5108,55.9011,55.1682,55.6917,76220.0
2023-03-02 10:00:00,58.49,58.93,58.46,58.78,70253.0,55.6727,56.0915,55.6441,55.9487,70253.0
2023-03-02 10:30:00,58.79,59.48,58.73,59.4,383795.0,55.9582,56.615,55.9011,56.5388,383795.0
2023-03-02 11:00:00,59.39,59.5,59.14,59.15,122223.0,56.5293,56.634,56.2913,56.3009,122223.0
2023-03-02 11:30:00,59.16,59.24,58.99,59.06,31454.0,56.3104,56.3865,56.1486,56.2152,31454.0
2023-03-02 12:00:00,59.09,59.12,58.95,59.11,46413.0,56.2438,56.2723,56.1105,56.2628,46413.0
2023-03-02 12:30:00,59.12,59.28,59.06,59.28,35972.0,56.2723,56.4246,56.2152,56.4246,35972.0
2023-03-02 13:00:00,59.26,59.27,59.04,59.12,66573.0,56.4056,56.4151,56.1962,56.2723,66573.0
2023-03-02 13:30:00,59.11,59.36,59.1,59.33,40597.0,56.2628,56.5007,56.2533,56.4722,40597.0
2023-03-02 14:00:00,59.36,59.46,59.27,59.4,45502.0,56.5007,56.5959,56.4151,56.5388,45502.0
2023-03-02 14:30:00,59.4,59.42,59.21,59.27,65198.0,56.5388,56.5579,56.358,56.4151,65198.0
2023-03-02 15:00:00,59.26,59.28,59.12,59.2,119835.0,56.4056,56.4246,56.2723,56.3485,119835.0
2023-03-02 15:30:00,59.2,59.3,58.98,59.0,566380.0,56.3485,56.4436,56.139,56.1581,566380.0
2023-03-03 09:30:00,59.42,59.52,58.83,58.9,30119.0,56.7458,56.8413,56.1823,56.2492,30119.0
2023-03-03 10:00:00,58.89,59.2,58.6,59.15,120993.0,56.2396,56.5357,55.9627,56.4879,120993.0
2023-03-03 10:30:00,59.16,59.21,59.08,59.1,111986.0,56.4975,56.5452,56.4211,56.4402,111986.0
2023-03-03 11:00:00,59.1,59.36,59.06,59.3,583068.0,56.4402,56.6885,56.402,56.6312,583068.0
2023-03-03 11:30:00,59.32,59.42,59.24,59.36,208720.0,56.6503,56.7458,56.5739,56.6885,208720.0
2023-03-03 12:00:00,59.35,59.45,59.25,59.4,83636.0,56.6789,56.7744,56.5834,56.7267,83636.0
2023-03-03 12:30:00,59.4,59.61,59.35,59.53,142364.0,56.7267,56.9272,56.6789,56.8508,142364.0
2023-03-03 13:00:00,59.53,59.74,59.49,59.59,181598.0,56.8508,57.0514,56.8126,56.9081,181598.0
2023-03-03 13:30:00,59.6,60.11,59.58,60.08,114219.0,56.9177,57.4047,56.8986,57.3761,114219.0
2023-03-03 14:00:00,60.09,60.32,60.02,60.3,135823.0,57.3856,57.6053,57.3188,57.5862,135823.0
2023-03-03 14:30:00,60.32,60.34,60.06,60.09,94473.0,57.6053,57.6244,57.357,57.3856,94473.0
2023-03-03 15:00:00,60.1,60.14,59.86,59.87,159664.0,57.3952,57.4334,57.166,57.1755,159664.0
2023-03-03 15:30:00,59.87,60.25,59.8,60.2,389929.0,57.1755,57.5384,57.1087,57.4907,389929.0
2023-03-06 09:30:00,59.92,60.17,59.24,59.31,45327.0,57.2233,57.462,56.5739,56.6407,45327.0
2023-03-06 10:00:00,59.33,59.37,59.0,59.21,45315.0,56.6598,56.698,56.3447,56.5452,45315.0
2023-03-06 10:30:00,59.24,59.31,58.88,58.91,64531.0,56.5739,56.6407,56.2301,56.2587,64531.0
2023-03-06 11:00:00,58.92,58.92,58.39,58.52,55904.0,56.2683,56.2683,55.7621,55.8863,55904.0
2023-03-06 11:30:00,58.56,58.66,58.37,58.45,61498.0,55.9245,56.02,55.743,55.8194,61498.0
2023-03-06 12:00:00,58.44,58.5,58.22,58.35,42262.0,55.8099,55.8672,55.5998,55.7239,42262.0
2023-03-06 12:30:00,58.33,58.34,57.81,57.91,46379.0,55.7048,55.7144,55.2082,55.3037,46379.0
2023-03-06 13:00:00,57.91,57.97,57.64,57.78,38207.0,55.3037,55.361,55.0459,55.1796,38207.0
2023-03-06 13:30:00,57.76,57.83,57.54,57.67,37180.0,55.1605,55.2273,54.9504,55.0745,37180.0
2023-03-06 14:00:00,57.67,57.78,57.35,57.42,44535.0,55.0745,55.1796,54.7689,54.8358,44535.0
2023-03-06 14:30:00,57.46,57.6,57.36,57.6,70402.0,54.874,55.0077,54.7785,55.0077,70402.0
2023-03-06 15:00:00,57.62,57.7,57.49,57.51,75866.0,55.0268,55.1032,54.9026,54.9217,75866.0
2023-03-06 15:30:00,57.54,57.87,57.51,57.76,208174.0,54.9504,55.2655,54.9217,55.1605,208174.0
2023-03-07 09:30:00,57.83,58.15,57.6,58.09,48421.0,55.2273,55.5329,55.0077,55.4756,48421.0
2023-03-07 10:00:00,58.07,58.07,57.62,57.81,39450.0,55.4565,55.4565,55.0268,55.2082,39450.0
2023-03-07 10:30:00,57.78,57.93,57.09,57.09,49031.0,55.1796,55.3228,54.5206,54.5206,49031.0
2023-03-07 11:00:00,57.09,57.4,56.98,57.04,44138.0,54.5206,54.8167,54.4156,54.4729,44138.0
2023-03-07 11:30:00,57.04,57.2,57.02,57.13,42941.0,54.4729,54.6257,54.4538,54.5588,42941.0
2023-03-07 12:00:00,57.12,57.42,57.04,57.26,32244.0,54.5493,54.8358,54.4729,54.683,32244.0
2023-03-07 12:30:00,57.25,57.32,56.96,56.96,29373.0,54.6734,54.7403,54.3965,54.3965,29373.0
2023-03-07 13:00:00,57.0,57.01,56.78,56.85,37926.0,54.4347,54.4442,54.2246,54.2914,37926.0
2023-03-07 13:30:00,56.85,56.93,56.69,56.7,32269.0,54.2914,54.3678,54.1386,54.1482,32269.0
2023-03-07 14:00:00,56.7,56.84,56.65,56.7,38712.0,54.1482,54.2819,54.1004,54.1482,38712.0
2023-03-07 14:30:00,56.7,56.77,56.55,56.63,46019.0,54.1482,54.215,54.0049,54.0813,46019.0
2023-03-07 15:00:00,56.63,56.8,56.6,56.73,50706.0,54.0813,54.2437,54.0527,54.1768,50706.0
2023-03-07 15:30:00,56.75,56.98,56.68,56.81,178489.0,54.1959,54.4156,54.1291,54.2532,178489.0
2023-03-08 09:30:00,56.82,57.4,56.64,57.24,38371.0,54.2628,54.8167,54.0909,54.6639,38371.0
2023-03-08 10:00:00,57.27,57.37,56.99,57.29,25298.0,54.6925,54.788,54.4251,54.7116,25298.0
2023-03-08 10:30:00,57.27,57.37,56.97,57.03,27212.0,54.6925,54.788,54.406,54.4633,27212.0
2023-03-08 11:00:00,57.03,57.35,56.98,57.24,49895.0,54.4633,54.7689,54.4156,54.6639,49895.0
2023-03-08 11:30:00,57.27,57.28,57.03,57.04,40977.0,54.6925,54.7021,54.4633,54.4729,40977.0
2023-03-08 12:00:00,57.07,57.08,56.71,56.89,58567.0,54.5015,54.5111,54.1577,54.3296,58567.0
2023-03-08 12:30:00,56.9,57.16,56.89,57.14,36144.0,54.3392,54.5875,54.3296,54.5684,36144.0
2023-03-08 13:00:00,57.14,57.24,56.96,57.04,29941.0,54.5684,54.6639,54.3965,54.4729,29941.0
2023-03-08 13:30:00,57.05,57.1,56.92,57.01,32226.0,54.4824,54.5302,54.3583,54.4442,32226.0
2023-03-08 14:00:00,57.05,57.06,56.9,57.01,20474.0,54.4824,54.492,54.3392,54.4442,20474.0
2023-03-08 14:30:00,57.03,57.07,56.96,56.96,25317.0,54.4633,54.5015,54.3965,54.3965,25317.0
2023-03-08 15:00:00,56.97,57.02,56.88,57.0,27680.0,54.406,54.4538,54.3201,54.4347,27680.0
2023-03-08 15:30:00,56.99,57.28,56.98,57.2,107967.0,54.4251,54.7021,54.4156,54.6257,107967.0
2023-03-09 09:30:00,57.14,57.57,56.93,56.94,30877.0,54.5684,54.979,54.3678,54.3774,30877.0
2023-03-09 10:00:00,56.98,57.18,56.74,56.75,29844.0,54.4156,54.6066,54.1864,54.1959,29844.0
2023-03-09 10:30:00,56.79,56.97,56.57,56.58,26810.0,54.2341,54.406,54.024,54.0336,26810.0
2023-03-09 11:00:00,56.59,56.59,56.33,56.34,22867.0,54.0431,54.0431,53.7948,53.8044,22867.0
2023-03-09 11:30:00,56.32,56.44,56.28,56.3,31681.0,53.7853,53.8999,53.7471,53.7662,31681.0
2023-03-09 12:00:00,56.3,56.3,56.14,56.22,22111.0,53.7662,53.7662,53.6134,53.6898,22111.0
2023-03-09 12:30:00,56.22,56.22,55.78,55.85,56219.0,53.6898,53.6898,53.2696,53.3364,56219.0
2023-03-09 13:00:00,55.86,55.95,55.65,55.74,27442.0,53.346,53.4319,53.1454,53.2314,27442.0
2023-03-09 13:30:00,55.74,55.76,55.43,55.52,31187.0,53.2314,53.2505,52.9353,53.0213,31187.0
2023-03-09 14:00:00,55.52,55.55,55.35,55.35,37210.0,53.0213,53.0499,52.8589,52.8589,37210.0
2023-03-09 14:30:00,55.36,55.43,55.15,55.17,39914.0,52.8685,52.9353,52.6679,52.687,39914.0
2023-03-09 15:00:00,55.18,55.21,54.86,54.99,63293.0,52.6966,52.7252,52.391,52.5151,63293.0
2023-03-09 15:30:00,54.98,55.13,54.81,54.94,162380.0,52.5056,52.6488,52.3432,52.4674,162380.0
2023-03-10 09:30:00,54.61,54.61,53.72,54.1,72418.0,52.1522,52.1522,51.3023,51.6652,72418.0
2023-03-10 10:00:00,54.11,54.36,53.42,53.62,69196.0,51.6747,51.9135,51.0158,51.2068,69196.0
2023-03-10 10:30:00,53.66,53.94,53.26,53.7,39048.0,51.245,51.5124,50.863,51.2832,39048.0
2023-03-10 11:00:00,53.67,53.79,53.55,53.75,29645.0,51.2545,51.3691,51.1399,51.3309,29645.0
2023-03-10 11:30:00,53.79,53.97,53.21,53.23,41442.0,51.3691,51.541,50.8152,50.8343,41442.0
2023-03-10 12:00:00,53.25,53.38,53.09,53.19,41288.0,50.8534,50.9776,50.7006,50.7961,41288.0
2023-03-10 12:30:00,53.23,53.51,53.07,53.09,35309.0,50.8343,51.1017,50.6815,50.7006,35309.0
2023-03-10 13:00:00,53.05,53.09,52.48,52.56,58147.0,50.6624,50.7006,50.1181,50.1945,58147.0
2023-03-10 13:30:00,52.57,52.57,52.12,52.28,59887.0,50.204,50.204,49.7743,49.9271,59887.0
2023-03-10 14:00:00,52.31,52.81,52.26,52.54,57467.0,49.9557,50.4332,49.908,50.1754,57467.0
2023-03-10 14:30:00,52.56,53.11,52.56,53.04,70888.0,50.1945,50.7197,50.1945,50.6529,70888.0
2023-03-10 15:00:00,53.03,53.38,52.96,53.29,86116.0,50.6433,50.9776,50.5765,50.8916,86116.0
2023-03-10 15:30:00,53.28,53.29,52.86,53.2,210780.0,50.8821,50.8916,50.481,50.8057,210780.0
2023-03-13 09:30:00,51.97,52.26,51.41,51.83,70116.0,49.631,49.908,49.0963,49.4973,70116.0
2023-03-13 10:00:00,51.76,51.91,51.25,51.28,42194.0,49.4305,49.5737,48.9435,48.9721,42194.0
2023-03-13 10:30:00,51.33,51.97,51.28,51.96,52968.0,49.0199,49.631,48.9721,49.6215,52968.0
2023-03-13 11:00:00,51.92,52.57,51.82,52.5,48428.0,49.5833,50.204,49.4878,50.1372,48428.0
2023-03-13 11:30:00,52.49,52.55,51.97,52.2,42311.0,50.1276,50.1849,49.631,49.8507,42311.0
2023-03-13 12:00:00,52.26,52.55,51.59,51.7,32954.0,49.908,50.1849,49.2682,49.3732,32954.0
2023-03-13 12:30:00,51.64,51.91,51.41,51.42,31485.0,49.3159,49.5737,49.0963,49.1058,31485.0
2023-03-13 13:00:00,51.51,51.65,51.3,51.41,42936.0,49.1918,49.3255,48.9912,49.0963,42936.0
2023-03-13 13:30:00,51.4,51.88,51.33,51.82,43255.0,49.0867,49.5451,49.0199,49.4878,43255.0
2023-03-13 14:00:00,51.85,52.2,51.78,52.09,49898.0,49.5164,49.8507,49.4496,49.7456,49898.0
2023-03-13 14:30:00,52.12,52.36,51.86,51.96,32690.0,49.7743,50.0035,49.526,49.6215,32690.0
2023-03-13 15:00:00,51.97,52.02,51.56,51.67,40000.0,49.631,49.6788,49.2395,49.3446,40000.0
2023-03-13 15:30:00,51.66,51.85,51.45,51.5,125864.0,49.335,49.5164,49.1345,49.1822,125864.0
2023-03-14 09:30:00,52.82,53.29,52.69,52.93,47062.0,50.4428,50.8916,50.3186,50.5478,47062.0
2023-03-14 10:00:00,52.88,53.03,52.5,52.64,57414.0,50.5001,50.6433,50.1372,50.2709,57414.0
2023-03-14 10:30:00,52.66,52.97,52.61,52.76,29276.0,50.29,50.586,50.2422,50.3855,29276.0
2023-03-14 11:00:00,52.78,53.33,52.62,53.24,35032.0,50.4046,50.9298,50.2518,50.8439,35032.0
2023-03-14 11:30:00,53.25,53.26,52.91,53.03,33691.0,50.8534,50.863,50.5287,50.6433,33691.0
2023-03-14 12:00:00,53.04,53.07,52.77,52.8,35827.0,50.6529,50.6815,50.395,50.4237,35827.0
2023-03-14 12:30:00,52.82,52.95,52.7,52.73,35932.0,50.4428,50.5669,50.3282,50.3568,35932.0
2023-03-14 13:00:00,52.73,52.77,52.14,52.28,50004.0,50.3568,50.395,49.7934,49.9271,50004.0
2023-03-14 13:30:00,52.26,52.38,52.03,52.19,33630.0,49.908,50.0226,49.6883,49.8411,33630.0
2023-03-14 14:00:00,52.21,52.29,51.96,52.25,42906.0,49.8602,49.9366,49.6215,49.8984,42906.0
2023-03-14 14:30:00,52.25,52.39,52.19,52.2,41688.0,49.8984,50.0321,49.8411,49.8507,41688.0
2023-03-14 15:00:00,52.21,52.23,51.85,52.12,55198.0,49.8602,49.8793,49.5164,49.7743,55198.0
2023-03-14 15:30:00,52.11,52.52,52.08,52.46,179293.0,49.7647,50.1563,49.7361,50.099,179293.0
2023-03-15 09:30:00,50.82,51.12,50.26,50.42,62632.0,48.5328,48.8193,47.998,48.1508,62632.0
2023-03-15 10:00:00,50.38,50.68,50.24,50.42,56335.0,48.1126,48.3991,47.9789,48.1508,56335.0
2023-03-15 10:30:00,50.42,50.63,50.05,50.33,66490.0,48.1508,48.3514,47.7975,48.0649,66490.0
2023-03-15 11:00:00,50.32,50.66,50.28,50.5,50382.0,48.0553,48.38,48.0171,48.2272,50382.0
2023-03-15 11:30:00,50.51,50.64,49.99,50.01,47624.0,48.2368,48.3609,47.7402,47.7593,47624.0
2023-03-15 12:00:00,50.02,50.12,49.7,49.88,56250.0,47.7688,47.8643,47.4632,47.6351,56250.0
2023-03-15 12:30:00,49.88,49.97,49.62,49.88,52195.0,47.6351,47.7211,47.3868,47.6351,52195.0
2023-03-15 13:00:00,49.88,50.29,49.82,50.06,74932.0,47.6351,48.0267,47.5778,47.807,74932.0
2023-03-15 13:30:00,50.07,50.09,49.81,50.02,52490.0,47.8166,47.8357,47.5683,47.7688,52490.0
2023-03-15 14:00:00,50.03,50.59,49.87,50.45,54997.0,47.7784,48.3132,47.6256,48.1795,54997.0
2023-03-15 14:30:00,50.5,50.6,50.18,50.35,55616.0,48.2272,48.3227,47.9216,48.084,55616.0
2023-03-15 15:00:00,50.39,50.5,50.18,50.34,52778.0,48.1222,48.2272,47.9216,48.0744,52778.0
2023-03-15 15:30:00,50.33,50.37,49.92,50.23,268568.0,48.0649,48.1031,47.6733,47.9694,268568.0
2023-03-16 09:30:00,49.54,50.42,49.14,50.42,75534.0,47.3104,48.1508,46.9284,48.1508,75534.0
2023-03-16 10:00:00,50.39,50.39,49.68,50.01,55996.0,48.1222,48.1222,47.4441,47.7593,55996.0
2023-03-16 10:30:00,50.02,50.86,50.01,50.75,36733.0,47.7688,48.571,47.7593,48.466,36733.0
2023-03-16 11:00:00,50.74,51.13,50.64,51.03,73696.0,48.4564,48.8289,48.3609,48.7334,73696.0
2023-03-16 11:30:00,51.08,51.31,50.82,51.2,68264.0,48.7811,49.0008,48.5328,48.8957,68264.0
2023-03-16 12:00:00,51.18,51.29,50.83,50.95,50204.0,48.8766,48.9817,48.5424,48.657,50204.0
2023-03-16 12:30:00,50.96,51.38,50.91,51.35,38388.0,48.6665,49.0676,48.6188,49.039,38388.0
2023-03-16 13:00:00,51.37,51.6,51.23,51.33,47218.0,49.0581,49.2777,48.9244,49.0199,47218.0
2023-03-16 13:30:00,51.32,51.46,51.18,51.34,48057.0,49.0103,49.144,48.8766,49.0294,48057.0
2023-03-16 14:00:00,51.33,51.52,51.23,51.52,56895.0,49.0199,49.2013,48.9244,49.2013,56895.0
2023-03-16 14:30:00,51.54,51.83,51.39,51.83,101025.0,49.2204,49.4973,49.0772,49.4973,101025.0
2023-03-16 15:00:00,51.83,52.09,51.82,52.09,87966.0,49.4973,49.7456,49.4878,49.7456,87966.0
2023-03-16 15:30:00,52.1,52.16,51.86,52.01,210513.0,49.7552,49.8125,49.526,49.6692,210513.0
2023-03-17 09:30:00,51.45,51.63,50.88,51.16,167100.0,49.1345,49.3064,48.5901,48.8575,167100.0
2023-03-17 10:00:00,51.2,51.58,50.75,50.9,47779.0,48.8957,49.2586,48.466,48.6092,47779.0
2023-03-17 10:30:00,50.89,50.94,50.63,50.85,35739.0,48.5997,48.6474,48.3514,48.5615,35739.0
2023-03-17 11:00:00,50.84,51.06,50.69,50.94,36502.0,48.5519,48.762,48.4087,48.6474,36502.0
2023-03-17 11:30:00,50.92,51.05,50.72,51.04,38444.0,48.6283,48.7525,48.4373,48.7429,38444.0
2023-03-17 12:00:00,51.07,51.29,50.95,51.02,124967.0,48.7716,48.9817,48.657,48.7238,124967.0
2023-03-17 12:30:00,51.04,51.5,50.97,51.43,78087.0,48.7429,49.1822,48.6761,49.1154,78087.0
2023-03-17 13:00:00,51.45,51.6,51.39,51.51,52746.0,49.1345,49.2777,49.0772,49.1918,52746.0
2023-03-17 13:30:00,51.52,51.6,51.28,51.42,41025.0,49.2013,49.2777,48.9721,49.1058,41025.0
2023-03-17 14:00:00,51.44,51.55,51.17,51.17,40817.0,49.1249,49.23,48.8671,48.8671,40817.0
2023-03-17 14:30:00,51.16,51.34,51.01,51.24,51580.0,48.8575,49.0294,48.7143,48.9339,51580.0
2023-03-17 15:00:00,51.26,51.47,51.09,51.45,78633.0,48.953,49.1536,48.7907,49.1345,78633.0
2023-03-17 15:30:00,51.46,51.55,51.08,51.23,574853.0,49.144,49.23,48.7811,48.9244,574853.0
2023-03-20 09:30:00,51.9,52.67,51.45,52.07,71111.0,49.5642,50.2995,49.1345,49.7265,71111.0
2023-03-20 10:00:00,52.07,52.12,51.53,51.8,64641.0,49.7265,49.7743,49.2109,49.4687,64641.0
2023-03-20 10:30:00,51.81,51.99,51.74,51.93,39017.0,49.4782,49.6501,49.4114,49.5928,39017.0
2023-03-20 11:00:00,51.93,52.09,51.77,52.07,65650.0,49.5928,49.7456,49.44,49.7265,65650.0
2023-03-20 11:30:00,52.07,52.12,51.74,51.76,37988.0,49.7265,49.7743,49.4114,49.4305,37988.0
2023-03-20 12:00:00,51.75,51.82,51.48,51.58,34479.0,49.4209,49.4878,49.1631,49.2586,34479.0
2023-03-20 12:30:00,51.6,51.79,51.58,51.73,33948.0,49.2777,49.4591,49.2586,49.4018,33948.0
2023-03-20 13:00:00,51.74,52.13,51.73,52.0,53469.0,49.4114,49.7838,49.4018,49.6597,53469.0
2023-03-20 13:30:00,51.97,52.06,51.76,51.89,46698.0,49.631,49.717,49.4305,49.5546,46698.0
2023-03-20 14:00:00,51.91,51.94,51.8,51.91,51028.0,49.5737,49.6024,49.4687,49.5737,51028.0
2023-03-20 14:30:00,51.91,51.93,51.7,51.87,46464.0,49.5737,49.5928,49.3732,49.5355,46464.0
2023-03-20 15:00:00,51.85,51.94,51.77,51.9,63391.0,49.5164,49.6024,49.44,49.5642,63391.0
2023-03-20 15:30:00,51.9,52.12,51.88,52.11,193165.0,49.5642,49.7743,49.5451,49.7647,193165.0
2023-03-21 09:30:00,52.94,53.98,52.94,53.42,49662.0,50.5574,51.5506,50.5574,51.0158,49662.0
2023-03-21 10:00:00,53.46,53.59,52.78,52.88,46427.0,51.054,51.1781,50.4046,50.5001,46427.0
2023-03-21 10:30:00,52.86,53.13,52.65,52.77,33474.0,50.481,50.7388,50.2804,50.395,33474.0
2023-03-21 11:00:00,52.79,53.02,52.75,52.85,29400.0,50.4141,50.6338,50.3759,50.4714,29400.0
2023-03-21 11:30:00,52.87,52.94,52.65,52.77,22622.0,50.4905,50.5574,50.2804,50.395,22622.0
2023-03-21 12:00:00,52.78,52.81,52.63,52.72,27162.0,50.4046,50.4332,50.2613,50.3473,27162.0
2023-03-21 12:30:00,52.72,52.8,52.62,52.64,27742.0,50.3473,50.4237,50.2518,50.2709,27742.0
2023-03-21 13:00:00,52.64,52.82,52.54,52.78,40431.0,50.2709,50.4428,50.1754,50.4046,40431.0
2023-03-21 13:30:00,52.79,52.89,52.54,52.62,64402.0,50.4141,50.5096,50.1754,50.2518,64402.0
2023-03-21 14:00:00,52.6,52.77,52.56,52.67,31955.0,50.2327,50.395,50.1945,50.2995,31955.0
2023-03-21 14:30:00,52.66,52.66,52.48,52.52,46872.0,50.29,50.29,50.1181,50.1563,46872.0
2023-03-21 15:00:00,52.52,52.68,52.52,52.65,36454.0,50.1563,50.3091,50.1563,50.2804,36454.0
2023-03-21 15:30:00,52.65,52.94,52.58,52.9,145827.0,50.2804,50.5574,50.2136,50.5192,145827.0
2023-03-22 09:30:00,52.81,53.08,52.56,53.04,67816.0,50.4332,50.6911,50.1945,50.6529,67816.0
2023-03-22 10:00:00,53.03,53.05,52.74,52.81,33293.0,50.6433,50.6624,50.3664,50.4332,33293.0
2023-03-22 10:30:00,52.84,52.93,52.79,52.84,29470.0,50.4619,50.5478,50.4141,50.4619,29470.0
2023-03-22 11:00:00,52.84,52.91,52.5,52.5,30307.0,50.4619,50.5287,50.1372,50.1372,30307.0
2023-03-22 11:30:00,52.48,52.51,52.2,52.24,42105.0,50.1181,50.1467,49.8507,49.8889,42105.0
2023-03-22 12:00:00,52.26,52.34,52.14,52.31,28249.0,49.908,49.9844,49.7934,49.9557,28249.0
2023-03-22 12:30:00,52.31,52.36,52.21,52.25,25232.0,49.9557,50.0035,49.8602,49.8984,25232.0
2023-03-22 13:00:00,52.24,52.44,52.2,52.38,43532.0,49.8889,50.0799,49.8507,50.0226,43532.0
2023-03-22 13:30:00,52.36,52.6,52.28,52.56,21056.0,50.0035,50.2327,49.9271,50.1945,21056.0
2023-03-22 14:00:00,52.58,52.9,52.53,52.66,71853.0,50.2136,50.5192,50.1658,50.29,71853.0
2023-03-22 14:30:00,52.64,53.05,52.3,52.56,68805.0,50.2709,50.6624,49.9462,50.1945,68805.0
2023-03-22 15:00:00,52.52,52.59,52.06,52.54,116347.0,50.1563,50.2231,49.717,50.1754,116347.0
2023-03-22 15:30:00,52.56,52.6,51.48,51.48,187884.0,50.1945,50.2327,49.1631,49.1631,187884.0
2023-03-23 09:30:00,51.63,52.6,51.63,52.33,47911.0,49.3064,50.2327,49.3064,49.9748,47911.0
2023-03-23 10:00:00,52.29,52.63,52.22,52.36,27791.0,49.9366,50.2613,49.8698,50.0035,27791.0
2023-03-23 10:30:00,52.34,52.62,52.26,52.52,38279.0,49.9844,50.2518,49.908,50.1563,38279.0
2023-03-23 11:00:00,52.53,52.72,52.37,52.38,47431.0,50.1658,50.3473,50.013,50.0226,47431.0
2023-03-23 11:30:00,52.4,52.42,52.18,52.2,40579.0,50.0417,50.0608,49.8316,49.8507,40579.0
2023-03-23 12:00:00,52.18,52.22,51.93,51.95,29250.0,49.8316,49.8698,49.5928,49.6119,29250.0
2023-03-23 12:30:00,51.96,51.97,51.5,51.53,34703.0,49.6215,49.631,49.1822,49.2109,34703.0
2023-03-23 13:00:00,51.54,51.85,51.52,51.66,36701.0,49.2204,49.5164,49.2013,49.335,36701.0
2023-03-23 13:30:00,51.65,51.82,51.55,51.62,51137.0,49.3255,49.4878,49.23,49.2968,51137.0
2023-03-23 14:00:00,51.66,51.72,51.11,51.14,53164.0,49.335,49.3923,48.8098,48.8384,53164.0
2023-03-23 14:30:00,51.12,51.17,50.88,51.12,56417.0,48.8193,48.8671,48.5901,48.8193,56417.0
2023-03-23 15:00:00,51.18,51.58,50.85,51.08,70861.0,48.8766,49.2586,48.5615,48.7811,70861.0
2023-03-23 15:30:00,51.04,51.5,50.98,51.15,189998.0,48.7429,49.1822,48.6856,48.848,189998.0
2023-03-24 09:30:00,50.5,50.65,50.07,50.4,54441.0,48.2272,48.3705,47.8166,48.1317,54441.0
2023-03-24 10:00:00,50.41,50.85,50.4,50.77,42107.0,48.1413,48.5615,48.1317,48.4851,42107.0
2023-03-24 10:30:00,50.72,50.91,50.35,50.55,24734.0,48.4373,48.6188,48.084,48.275,24734.0
2023-03-24 11:00:00,50.56,50.61,50.35,50.52,18108.0,48.2845,48.3323,48.084,48.2463,18108.0
2023-03-24 11:30:00,50.5,51.1,50.46,51.1,21839.0,48.2272,48.8002,48.189,48.8002,21839.0
2023-03-24 12:00:00,51.1,51.24,50.93,51.13,17757.0,48.8002,48.9339,48.6379,48.8289,17757.0
2023-03-24 12:30:00,51.14,51.29,51.08,51.23,26748.0,48.8384,48.9817,48.7811,48.9244,26748.0
2023-03-24 13:00:00,51.26,51.3,51.08,51.17,20893.0,48.953,48.9912,48.7811,48.8671,20893.0
2023-03-24 13:30:00,51.2,51.3,51.15,51.29,25030.0,48.8957,48.9912,48.848,48.9817,25030.0
2023-03-24 14:00:00,51.29,51.59,51.29,51.47,32266.0,48.9817,49.2682,48.9817,49.1536,32266.0
2023-03-24 14:30:00,51.46,51.65,51.44,51.48,29365.0,49.144,49.3255,49.1249,49.1631,29365.0
2023-03-24 15:00:00,51.48,51.84,51.43,51.79,55710.0,49.1631,49.5069,49.1154,49.4591,55710.0
2023-03-24 15:30:00,51.81,51.87,51.68,51.84,159789.0,49.4782,49.5355,49.3541,49.5069,159789.0
2023-03-27 09:30:00,52.32,52.67,52.11,52.2,57902.0,49.9653,50.2995,49.7647,49.8507,57902.0
2023-03-27 10:00:00,52.17,52.46,52.07,52.13,37364.0,49.822,50.099,49.7265,49.7838,37364.0
2023-03-27 10:30:00,52.15,52.23,52.04,52.05,36724.0,49.8029,49.8793,49.6979,49.7074,36724.0
2023-03-27 11:00:00,52.1,52.32,52.04,52.32,35228.0,49.7552,49.9653,49.6979,49.9653,35228.0
2023-03-27 11:30:00,52.32,52.47,52.23,52.3,81779.0,49.9653,50.1085,49.8793,49.9462,81779.0
2023-03-27 12:00:00,52.3,52.71,52.24,52.54,67393.0,49.9462,50.3377,49.8889,50.1754,67393.0
2023-03-27 12:30:00,52.54,52.89,52.5,52.85,48364.0,50.1754,50.5096,50.1372,50.4714,48364.0
2023-03-27 13:00:00,52.86,53.05,52.83,53.03,40138.0,50.481,50.6624,50.4523,50.6433,40138.0
2023-03-27 13:30:00,53.03,53.15,52.94,52.98,89640.0,50.6433,50.7579,50.5574,50.5956,89640.0
2023-03-27 14:00:00,52.97,52.97,52.77,52.91,83277.0,50.586,50.586,50.395,50.5287,83277.0
2023-03-27 14:30:00,52.88,52.97,52.78,52.78,70746.0,50.5001,50.586,50.4046,50.4046,70746.0
2023-03-27 15:00:00,52.79,52.83,52.57,52.63,59322.0,50.4141,50.4523,50.204,50.2613,59322.0
2023-03-27 15:30:00,52.63,52.66,52.26,52.31,152936.0,50.2613,50.29,49.908,49.9557,152936.0
2023-03-28 09:30:00,52.39,52.82,52.34,52.6,19941.0,50.0321,50.4428,49.9844,50.2327,19941.0
2023-03-28 10:00:00,52.53,53.03,52.52,52.68,29933.0,50.1658,50.6433,50.1563,50.3091,29933.0
2023-03-28 10:30:00,52.76,52.89,52.52,52.85,27831.0,50.3855,50.5096,50.1563,50.4714,27831.0
2023-03-28 11:00:00,52.86,53.04,52.86,52.98,25197.0,50.481,50.6529,50.481,50.5956,25197.0
2023-03-28 11:30:00,52.96,53.24,52.95,53.22,23323.0,50.5765,50.8439,50.5669,50.8248,23323.0
2023-03-28 12:00:00,53.26,53.32,53.18,53.3,20791.0,50.863,50.9203,50.7866,50.9012,20791.0
2023-03-28 12:30:00,53.28,53.36,53.19,53.29,23906.0,50.8821,50.9585,50.7961,50.8916,23906.0
2023-03-28 13:00:00,53.3,53.3,53.05,53.12,21319.0,50.9012,50.9012,50.6624,50.7293,21319.0
2023-03-28 13:30:00,53.1,53.15,52.9,52.97,30653.0,50.7102,50.7579,50.5192,50.586,30653.0
2023-03-28 14:00:00,52.98,53.11,52.93,53.04,38992.0,50.5956,50.7197,50.5478,50.6529,38992.0
2023-03-28 14:30:00,53.05,53.25,52.97,53.25,44647.0,50.6624,50.8534,50.586,50.8534,44647.0
2023-03-28 15:00:00,53.26,53.41,53.22,53.26,59011.0,50.863,51.0062,50.8248,50.863,59011.0
2023-03-28 15:30:00,53.25,53.5,53.2,53.35,171606.0,50.8534,51.0922,50.8057,50.9489,171606.0
2023-03-29 09:30:00,54.09,54.42,53.88,54.1,51287.0,51.6556,51.9708,51.4551,51.6652,51287.0
2023-03-29 10:00:00,54.09,54.2,54.05,54.09,32704.0,51.6556,51.7607,51.6174,51.6556,32704.0
2023-03-29 10:30:00,54.12,54.33,54.06,54.06,25548.0,51.6843,51.8848,51.627,51.627,25548.0
2023-03-29 11:00:00,54.08,54.25,54.05,54.21,28983.0,51.6461,51.8084,51.6174,51.7702,28983.0
2023-03-29 11:30:00,54.19,54.24,54.12,54.22,19576.0,51.7511,51.7989,51.6843,51.7798,19576.0
2023-03-29 12:00:00,54.23,54.38,54.2,54.36,21378.0,51.7893,51.9326,51.7607,51.9135,21378.0
2023-03-29 12:30:00,54.37,54.43,54.25,54.32,26354.0,51.923,51.9803,51.8084,51.8753,26354.0
2023-03-29 13:00:00,54.32,54.48,54.25,54.47,64734.0,51.8753,52.0281,51.8084,52.0185,64734.0
2023-03-29 13:30:00,54.48,54.5,54.29,54.35,37625.0,52.0281,52.0472,51.8466,51.9039,37625.0
2023-03-29 14:00:00,54.36,54.36,54.23,54.26,25292.0,51.9135,51.9135,51.7893,51.818,25292.0
2023-03-29 14:30:00,54.26,54.38,54.24,54.32,33627.0,51.818,51.9326,51.7989,51.8753,33627.0
2023-03-29 15:00:00,54.31,54.59,54.26,54.58,49155.0,51.8657,52.1331,51.818,52.1236,49155.0
2023-03-29 15:30:00,54.57,54.59,54.41,54.42,184745.0,52.114,52.1331,51.9612,51.9708,184745.0
2023-03-30 09:30:00,55.22,55.27,54.8,55.23,29879.0,52.7348,52.7825,52.3337,52.7443,29879.0
2023-03-30 10:00:00,55.28,55.29,54.93,54.95,42059.0,52.7921,52.8016,52.4578,52.4769,42059.0
2023-03-30 10:30:00,54.96,55.39,54.94,55.16,32726.0,52.4865,52.8971,52.4674,52.6775,32726.0
2023-03-30 11:00:00,55.15,55.28,55.09,55.12,32271.0,52.6679,52.7921,52.6106,52.6393,32271.0
2023-03-30 11:30:00,55.09,55.11,54.77,54.83,33142.0,52.6106,52.6297,52.305,52.3623,33142.0
2023-03-30 12:00:00,54.81,54.83,54.68,54.76,21154.0,52.3432,52.3623,52.2191,52.2955,21154.0
2023-03-30 12:30:00,54.75,54.81,54.66,54.67,24401.0,52.2859,52.3432,52.2,52.2095,24401.0
2023-03-30 13:00:00,54.65,54.9,54.65,54.8,29947.0,52.1904,52.4292,52.1904,52.3337,29947.0
2023-03-30 13:30:00,54.79,54.79,54.59,54.77,27841.0,52.3241,52.3241,52.1331,52.305,27841.0
2023-03-30 14:00:00,54.78,54.79,54.68,54.74,50209.0,52.3146,52.3241,52.2191,52.2764,50209.0
2023-03-30 14:30:00,54.75,54.82,54.63,54.82,92527.0,52.2859,52.3528,52.1713,52.3528,92527.0
2023-03-30 15:00:00,54.83,54.85,54.43,54.43,285220.0,52.3623,52.3814,51.9803,51.9803,285220.0
2023-03-30 15:30:00,54.44,54.5,54.37,54.4,228567.0,51.9899,52.0472,51.923,51.9517,228567.0
2023-03-31 09:30:00,54.86,55.0,54.3,54.84,57850.0,52.391,52.5247,51.8562,52.3719,57850.0
2023-03-31 10:00:00,54.82,55.21,54.81,55.17,42476.0,52.3528,52.7252,52.3432,52.687,42476.0
2023-03-31 10:30:00,55.18,55.48,55.04,55.48,45172.0,52.6966,52.9831,52.5629,52.9831,45172.0
2023-03-31 11:00:00,55.49,55.76,55.41,55.71,42856.0,52.9926,53.2505,52.9162,53.2027,42856.0
2023-03-31 11:30:00,55.72,55.75,55.62,55.71,28755.0,53.2123,53.2409,53.1168,53.2027,28755.0
2023-03-31 12:00:00,55.74,55.93,55.63,55.87,33079.0,53.2314,53.4128,53.1263,53.3555,33079.0
2023-03-31 12:30:00,55.86,55.88,55.74,55.86,37661.0,53.346,53.3651,53.2314,53.346,37661.0
2023-03-31 13:00:00,55.87,56.01,55.85,55.85,31099.0,53.3555,53.4892,53.3364,53.3364,31099.0
2023-03-31 13:30:00,55.86,55.87,55.55,55.59,32253.0,53.346,53.3555,53.0499,53.0881,32253.0
2023-03-31 14:00:00,55.6,55.71,55.54,55.54,24143.0,53.0977,53.2027,53.0404,53.0404,24143.0
2023-03-31 14:30:00,55.59,55.62,55.51,55.55,39476.0,53.0881,53.1168,53.0117,53.0499,39476.0
2023-03-31 15:00:00,55.55,55.82,55.54,55.75,46592.0,53.0499,53.3078,53.0404,53.2409,46592.0
2023-03-31 15:30:00,55.74,55.77,55.39,55.5,172333.0,53.2314,53.26,52.8971,53.0022,172333.0
2023-04-03 09:30:00,55.8,56.99,55.8,56.85,68219.0,53.2887,54.4251,53.2887,54.2914,68219.0
2023-04-03 10:00:00,56.87,57.29,56.65,57.2,68645.0,54.3105,54.7116,54.1004,54.6257,68645.0
2023-04-03 10:30:00,57.23,57.24,56.06,56.14,43057.0,54.6543,54.6639,53.537,53.6134,43057.0
2023-04-03 11:00:00,56.13,56.16,55.84,55.88,56487.0,53.6038,53.6325,53.3269,53.3651,56487.0
2023-04-03 11:30:00,55.85,55.99,55.8,55.98,41599.0,53.3364,53.4701,53.2887,53.4606,41599.0
2023-04-03 12:00:00,56.0,56.3,55.96,56.26,47702.0,53.4797,53.7662,53.4415,53.728,47702.0
2023-04-03 12:30:00,56.25,56.36,56.21,56.27,27955.0,53.7184,53.8235,53.6802,53.7375,27955.0
2023-04-03 13:00:00,56.26,56.36,56.1,56.12,36955.0,53.728,53.8235,53.5752,53.5943,36955.0
2023-04-03 13:30:00,56.1,56.19,56.02,56.11,42754.0,53.5752,53.6611,53.4988,53.5847,42754.0
2023-04-03 14:00:00,56.11,56.31,56.08,56.21,41162.0,53.5847,53.7757,53.5561,53.6802,41162.0
2023-04-03 14:30:00,56.21,56.34,56.18,56.32,47246.0,53.6802,53.8044,53.6516,53.7853,47246.0
2023-04-03 15:00:00,56.32,56.6,56.29,56.58,67096.0,53.7853,54.0527,53.7566,54.0336,67096.0
2023-04-03 15:30:00,56.58,56.73,56.52,56.57,200772.0,54.0336,54.1768,53.9763,54.024,200772.0
2023-04-04 09:30:00,56.47,56.49,55.84,55.84,42037.0,53.9285,53.9476,53.3269,53.3269,42037.0
2023-04-04 10:00:00,55.92,56.1,55.12,55.46,76113.0,53.4033,53.5752,52.6393,52.964,76113.0
2023-04-04 10:30:00,55.47,55.54,54.94,54.94,109396.0,52.9735,53.0404,52.4674,52.4674,109396.0
2023-04-04 11:00:00,54.91,55.27,54.91,55.24,60428.0,52.4387,52.7825,52.4387,52.7539,60428.0
2023-04-04 11:30:00,55.24,55.29,54.92,55.1,63469.0,52.7539,52.8016,52.4483,52.6202,63469.0
2023-04-04 12:00:00,55.1,55.33,55.04,55.33,72886.0,52.6202,52.8398,52.5629,52.8398,72886.0
2023-04-04 12:30:00,55.33,55.34,55.11,55.26,38760.0,52.8398,52.8494,52.6297,52.773,38760.0
2023-04-04 13:00:00,55.23,55.57,55.22,55.54,50769.0,52.7443,53.069,52.7348,53.0404,50769.0
2023-04-04 13:30:00,55.54,55.58,55.41,55.48,62737.0,53.0404,53.0786,52.9162,52.9831,62737.0
2023-04-04 14:00:00,55.47,55.69,55.35,55.36,63971.0,52.9735,53.1836,52.8589,52.8685,63971.0
2023-04-04 14:30:00,55.37,55.49,55.34,55.45,45741.0,52.878,52.9926,52.8494,52.9544,45741.0
2023-04-04 15:00:00,55.43,55.62,55.36,55.41,66728.0,52.9353,53.1168,52.8685,52.9162,66728.0
2023-04-04 15:30:00,55.41,55.71,55.37,55.67,234187.0,52.9162,53.2027,52.878,53.1645,234187.0
2023-04-05 09:30:00,55.01,55.45,54.82,55.32,43741.0,52.5342,52.9544,52.3528,52.8303,43741.0
2023-04-05 10:00:00,55.33,55.37,55.07,55.19,41193.0,52.8398,52.878,52.5915,52.7061,41193.0
2023-04-05 10:30:00,55.17,55.39,55.13,55.3,67709.0,52.687,52.8971,52.6488,52.8112,67709.0
2023-04-05 11:00:00,55.3,55.52,55.26,55.36,207004.0,52.8112,53.0213,52.773,52.8685,207004.0
2023-04-05 11:30:00,55.33,55.76,55.33,55.62,54997.0,52.8398,53.2505,52.8398,53.1168,54997.0
2023-04-05 12:00:00,55.67,55.71,55.54,55.65,51616.0,53.1645,53.2027,53.0404,53.1454,51616.0
2023-04-05 12:30:00,55.65,55.65,55.12,55.23,154811.0,53.1454,53.1454,52.6393,52.7443,154811.0
2023-04-05 13:00:00,55.23,55.77,55.16,55.7,36568.0,52.7443,53.26,52.6775,53.1932,36568.0
2023-04-05 13:30:00,55.67,55.69,55.38,55.59,42797.0,53.1645,53.1836,52.8876,53.0881,42797.0
2023-04-05 14:00:00,55.59,55.77,55.5,55.76,63398.0,53.0881,53.26,53.0022,53.2505,63398.0
2023-04-05 14:30:00,55.76,55.93,55.75,55.9,71460.0,53.2505,53.4128,53.2409,53.3842,71460.0
2023-04-05 15:00:00,55.9,56.16,55.77,56.13,82791.0,53.3842,53.6325,53.26,53.6038,82791.0
2023-04-05 15:30:00,56.14,56.76,56.13,56.62,369368.0,53.6134,54.2055,53.6038,54.0718,369368.0
2023-04-06 09:30:00,56.3,56.31,55.75,55.84,65167.0,53.7662,53.7757,53.2409,53.3269,65167.0
2023-04-06 10:00:00,55.88,56.59,55.88,56.21,138637.0,53.3651,54.0431,53.3651,53.6802,138637.0
2023-04-06 10:30:00,56.17,56.23,55.95,56.02,70575.0,53.642,53.6993,53.4319,53.4988,70575.0
2023-04-06 11:00:00,56.04,56.12,55.8,55.93,97155.0,53.5179,53.5943,53.2887,53.4128,97155.0
2023-04-06 11:30:00,55.89,56.16,55.84,56.14,73800.0,53.3746,53.6325,53.3269,53.6134,73800.0
2023-04-06 12:00:00,56.14,56.29,56.12,56.25,35114.0,53.6134,53.7566,53.5943,53.7184,35114.0
2023-04-06 12:30:00,56.25,56.52,56.25,56.46,32900.0,53.7184,53.9763,53.7184,53.919,32900.0
2023-04-06 13:00:00,56.45,56.5,56.38,56.38,29943.0,53.9094,53.9572,53.8426,53.8426,29943.0
2023-04-06 13:30:00,56.38,56.46,56.17,56.21,44400.0,53.8426,53.919,53.642,53.6802,44400.0
2023-04-06 14:00:00,56.2,56.38,56.17,56.37,35282.0,53.6707,53.8426,53.642,53.833,35282.0
2023-04-06 14:30:00,56.39,56.41,56.28,56.37,48439.0,53.8521,53.8712,53.7471,53.833,48439.0
2023-04-06 15:00:00,56.37,56.41,56.23,56.4,136647.0,53.833,53.8712,53.6993,53.8617,136647.0
2023-04-06 15:30:00,56.4,56.52,56.31,56.48,167811.0,53.8617,53.9763,53.7757,53.9381,167811.0
2023-04-10 09:30:00,56.53,57.58,56.47,57.38,67448.0,53.9858,54.9886,53.9285,54.7976,67448.0
2023-04-10 10:00:00,57.34,57.66,57.26,57.39,58367.0,54.7594,55.065,54.683,54.8071,58367.0
2023-04-10 10:30:00,57.45,57.61,57.12,57.17,37186.0,54.8644,55.0172,54.5493,54.597,37186.0
2023-04-10 11:00:00,57.17,57.18,56.99,57.18,48031.0,54.597,54.6066,54.4251,54.6066,48031.0
2023-04-10 11:30:00,57.2,57.21,56.79,56.88,24820.0,54.6257,54.6352,54.2341,54.3201,24820.0
2023-04-10 12:00:00,56.88,56.97,56.75,56.91,20809.0,54.3201,54.406,54.1959,54.3487,20809.0
2023-04-10 12:30:00,56.93,57.21,56.92,57.21,358656.0,54.3678,54.6352,54.3583,54.6352,358656.0
2023-04-10 13:00:00,57.22,57.22,57.08,57.11,16237.0,54.6448,54.6448,54.5111,54.5397,16237.0
2023-04-10 13:30:00,57.13,57.27,57.13,57.24,22200.0,54.5588,54.6925,54.5588,54.6639,22200.0
2023-04-10 14:00:00,57.24,57.34,57.21,57.3,23097.0,54.6639,54.7594,54.6352,54.7212,23097.0
2023-04-10 14:30:00,57.31,57.55,57.27,57.53,39543.0,54.7307,54.9599,54.6925,54.9408,39543.0
2023-04-10 15:00:00,57.54,57.67,57.52,57.55,64211.0,54.9504,55.0745,54.9313,54.9599,64211.0
2023-04-10 15:30:00,57.56,57.6,57.26,57.42,204144.0,54.9695,55.0077,54.683,54.8358,204144.0
2023-04-11 09:30:00,57.4,57.91,57.36,57.74,50807.0,54.8167,55.3037,54.7785,55.1414,50807.0
2023-04-11 10:00:00,57.75,58.0,57.73,57.85,51915.0,55.1509,55.3897,55.1318,55.2464,51915.0
2023-04-11 10:30:00,57.89,57.98,57.55,57.71,69110.0,55.2846,55.3706,54.9599,55.1127,69110.0
2023-04-11 11:00:00,57.74,57.81,57.6,57.68,30537.0,55.1414,55.2082,55.0077,55.0841,30537.0
2023-04-11 11:30:00,57.68,57.75,57.61,57.74,34968.0,55.0841,55.1509,55.0172,55.1414,34968.0
2023-04-11 12:00:00,57.73,57.77,57.5,57.53,53922.0,55.1318,55.17,54.9122,54.9408,53922.0
2023-04-11 12:30:00,57.51,57.67,57.46,57.63,29512.0,54.9217,55.0745,54.874,55.0363,29512.0
2023-04-11 13:00:00,57.64,57.71,57.46,57.52,63296.0,55.0459,55.1127,54.874,54.9313,63296.0
2023-04-11 13:30:00,57.52,57.54,57.4,57.54,33357.0,54.9313,54.9504,54.8167,54.9504,33357.0
2023-04-11 14:00:00,57.54,57.74,57.51,57.72,27322.0,54.9504,55.1414,54.9217,55.1223,27322.0
2023-04-11 14:30:00,57.7,57.72,57.55,57.6,43851.0,55.1032,55.1223,54.9599,55.0077,43851.0
2023-04-11 15:00:00,57.61,57.85,57.58,57.82,52864.0,55.0172,55.2464,54.9886,55.2178,52864.0
2023-04-11 15:30:00,57.83,57.84,57.53,57.59,199735.0,55.2273,55.2369,54.9408,54.9981,199735.0
2023-04-12 09:30:00,58.54,58.78,58.14,58.39,65815.0,55.9054,56.1346,55.5234,55.7621,65815.0
2023-04-12 10:00:00,58.4,58.66,58.27,58.53,59944.0,55.7717,56.02,55.6475,55.8958,59944.0
2023-04-12 10:30:00,58.52,58.56,58.17,58.27,63874.0,55.8863,55.9245,55.552,55.6475,63874.0
2023-04-12 11:00:00,58.22,58.42,58.15,58.4,44193.0,55.5998,55.7908,55.5329,55.7717,44193.0
2023-04-12 11:30:00,58.39,58.4,57.95,58.25,51957.0,55.7621,55.7717,55.3419,55.6284,51957.0
2023-04-12 12:00:00,58.28,58.37,58.03,58.05,35745.0,55.6571,55.743,55.4183,55.4374,35745.0
2023-04-12 12:30:00,58.09,58.25,58.0,58.22,34333.0,55.4756,55.6284,55.3897,55.5998,34333.0
2023-04-12 13:00:00,58.23,58.45,58.19,58.43,42210.0,55.6093,55.8194,55.5711,55.8003,42210.0
2023-04-12 13:30:00,58.43,58.44,58.2,58.26,102512.0,55.8003,55.8099,55.5807,55.638,102512.0
2023-04-12 14:00:00,58.25,58.4,58.02,58.07,101596.0,55.6284,55.7717,55.4088,55.4565,101596.0
2023-04-12 14:30:00,58.09,58.13,57.95,58.05,60659.0,55.4756,55.5138,55.3419,55.4374,60659.0
2023-04-12 15:00:00,58.04,58.09,57.76,57.81,59844.0,55.4279,55.4756,55.1605,55.2082,59844.0
2023-04-12 15:30:00,57.81,58.02,57.69,57.84,160266.0,55.2082,55.4088,55.0936,55.2369,160266.0
2023-04-13 09:30:00,58.0,58.15,56.94,57.03,64249.0,55.3897,55.5329,54.3774,54.4633,64249.0
2023-04-13 10:00:00,57.05,57.27,56.8,57.22,51792.0,54.4824,54.6925,54.2437,54.6448,51792.0
2023-04-13 10:30:00,57.27,57.27,56.85,56.89,37108.0,54.6925,54.6925,54.2914,54.3296,37108.0
2023-04-13 11:00:00,56.9,57.28,56.9,57.17,52506.0,54.3392,54.7021,54.3392,54.597,52506.0
2023-04-13 11:30:00,57.17,57.34,57.06,57.18,18767.0,54.597,54.7594,54.492,54.6066,18767.0
2023-04-13 12:00:00,57.21,57.47,57.21,57.44,33398.0,54.6352,54.8835,54.6352,54.8549,33398.0
2023-04-13 12:30:00,57.42,57.59,57.32,57.59,24169.0,54.8358,54.9981,54.7403,54.9981,24169.0
2023-04-13 13:00:00,57.59,57.67,57.52,57.6,33739.0,54.9981,55.0745,54.9313,55.0077,33739.0
2023-04-13 13:30:00,57.58,57.85,57.58,57.77,36500.0,54.9886,55.2464,54.9886,55.17,36500.0
2023-04-13 14:00:00,57.78,57.97,57.7,57.96,57482.0,55.1796,55.361,55.1032,55.3515,57482.0
2023-04-13 14:30:00,57.97,58.01,57.75,57.91,50133.0,55.361,55.3992,55.1509,55.3037,50133.0
2023-04-13 15:00:00,57.91,58.0,57.78,57.9,73903.0,55.3037,55.3897,55.1796,55.2942,73903.0
2023-04-13 15:30:00,57.9,57.91,57.69,57.8,451106.0,55.2942,55.3037,55.0936,55.1987,451106.0
2023-04-14 09:30:00,57.76,58.43,57.76,58.36,27727.0,55.1605,55.8003,55.1605,55.7335,27727.0
2023-04-14 10:00:00,58.26,58.39,57.58,57.59,61361.0,55.638,55.7621,54.9886,54.9981,61361.0
2023-04-14 10:30:00,57.6,57.82,57.48,57.64,27389.0,55.0077,55.2178,54.8931,55.0459,27389.0
2023-04-14 11:00:00,57.63,57.63,57.37,57.47,18820.0,55.0363,55.0363,54.788,54.8835,18820.0
2023-04-14 11:30:00,57.47,57.47,57.29,57.35,23489.0,54.8835,54.8835,54.7116,54.7689,23489.0
2023-04-14 12:00:00,57.37,57.39,57.13,57.16,18736.0,54.788,54.8071,54.5588,54.5875,18736.0
2023-04-14 12:30:00,57.15,57.22,56.95,56.96,26296.0,54.5779,54.6448,54.3869,54.3965,26296.0
2023-04-14 13:00:00,56.95,57.03,56.64,56.64,32655.0,54.3869,54.4633,54.0909,54.0909,32655.0
2023-04-14 13:30:00,56.62,56.68,56.44,56.57,33603.0,54.0718,54.1291,53.8999,54.024,33603.0
2023-04-14 14:00:00,56.57,56.9,56.54,56.9,24205.0,54.024,54.3392,53.9954,54.3392,24205.0
2023-04-14 14:30:00,56.89,56.91,56.73,56.76,27075.0,54.3296,54.3487,54.1768,54.2055,27075.0
2023-04-14 15:00:00,56.76,56.87,56.6,56.85,43032.0,54.2055,54.3105,54.0527,54.2914,43032.0
2023-04-14 15:30:00,56.85,56.95,56.74,56.8,114483.0,54.2914,54.3869,54.1864,54.2437,114483.0
2023-04-17 09:30:00,56.9,57.29,56.65,56.92,31002.0,54.3392,54.7116,54.1004,54.3583,31002.0
2023-04-17 10:00:00,56.99,57.11,56.79,56.98,24676.0,54.4251,54.5397,54.2341,54.4156,24676.0
2023-04-17 10:30:00,56.99,57.07,56.64,56.85,37312.0,54.4251,54.5015,54.0909,54.2914,37312.0
2023-04-17 11:00:00,56.83,56.87,56.65,56.75,35089.0,54.2723,54.3105,54.1004,54.1959,35089.0
2023-04-17 11:30:00,56.73,56.86,56.62,56.81,34946.0,54.1768,54.301,54.0718,54.2532,34946.0
2023-04-17 12:00:00,56.8,56.92,56.78,56.88,21963.0,54.2437,54.3583,54.2246,54.3201,21963.0
2023-04-17 12:30:00,56.89,56.97,56.78,56.81,24173.0,54.3296,54.406,54.2246,54.2532,24173.0
2023-04-17 13:00:00,56.81,56.82,56.69,56.79,17790.0,54.2532,54.2628,54.1386,54.2341,17790.0
2023-04-17 13:30:00,56.79,56.8,56.53,56.53,29142.0,54.2341,54.2437,53.9858,53.9858,29142.0
2023-04-17 14:00:00,56.51,56.57,56.39,56.54,31391.0,53.9667,54.024,53.8521,53.9954,31391.0
2023-04-17 14:30:00,56.55,56.83,56.5,56.8,26779.0,54.0049,54.2723,53.9572,54.2437,26779.0
2023-04-17 15:00:00,56.8,57.08,56.8,57.07,45697.0,54.2437,54.5111,54.2437,54.5015,45697.0
2023-04-17 15:30:00,57.07,57.21,56.88,57.21,186098.0,54.5015,54.6352,54.3201,54.6352,186098.0
2023-04-18 09:30:00,57.53,57.7,57.05,57.06,18364.0,54.9408,55.1032,54.4824,54.492,18364.0
2023-04-18 10:00:00,57.05,57.16,56.83,56.87,31112.0,54.4824,54.5875,54.2723,54.3105,31112.0
2023-04-18 10:30:00,56.84,56.86,56.59,56.66,33912.0,54.2819,54.301,54.0431,54.11,33912.0
2023-04-18 11:00:00,56.67,56.75,56.46,56.58,32274.0,54.1195,54.1959,53.919,54.0336,32274.0
2023-04-18 11:30:00,56.59,56.67,56.37,56.45,34857.0,54.0431,54.1195,53.833,53.9094,34857.0
2023-04-18 12:00:00,56.47,56.61,56.38,56.48,43137.0,53.9285,54.0622,53.8426,53.9381,43137.0
2023-04-18 12:30:00,56.47,56.5,56.28,56.32,44100.0,53.9285,53.9572,53.7471,53.7853,44100.0
2023-04-18 13:00:00,56.3,56.36,56.2,56.2,42588.0,53.7662,53.8235,53.6707,53.6707,42588.0
2023-04-18 13:30:00,56.2,56.27,56.06,56.07,46856.0,53.6707,53.7375,53.537,53.5465,46856.0
2023-04-18 14:00:00,56.07,56.36,56.01,56.26,63882.0,53.5465,53.8235,53.4892,53.728,63882.0
2023-04-18 14:30:00,56.27,56.31,55.96,56.05,51283.0,53.7375,53.7757,53.4415,53.5274,51283.0
2023-04-18 15:00:00,56.05,56.45,56.02,56.35,59325.0,53.5274,53.9094,53.4988,53.8139,59325.0
2023-04-18 15:30:00,56.33,56.66,56.25,56.57,197392.0,53.7948,54.11,53.7184,54.024,197392.0
2023-04-19 09:30:00,55.85,56.46,55.79,56.14,54439.0,53.3364,53.919,53.2791,53.6134,54439.0
2023-04-19 10:00:00,56.15,56.43,56.05,56.42,32968.0,53.6229,53.8903,53.5274,53.8808,32968.0
2023-04-19 10:30:00,56.44,56.61,56.41,56.52,29689.0,53.8999,54.0622,53.8712,53.9763,29689.0
2023-04-19 11:00:00,56.52,56.54,56.33,56.38,25022.0,53.9763,53.9954,53.7948,53.8426,25022.0
2023-04-19 11:30:00,56.37,56.37,56.19,56.31,28979.0,53.833,53.833,53.6611,53.7757,28979.0
2023-04-19 12:00:00,56.32,56.37,56.2,56.33,21229.0,53.7853,53.833,53.6707,53.7948,21229.0
2023-04-19 12:30:00,56.35,56.47,56.33,56.4,17396.0,53.8139,53.9285,53.7948,53.8617,17396.0
2023-04-19 13:00:00,56.43,56.53,56.41,56.48,27082.0,53.8903,53.9858,53.8712,53.9381,27082.0
2023-04-19 13:30:00,56.46,56.56,56.44,56.51,37641.0,53.919,54.0145,53.8999,53.9667,37641.0
2023-04-19 14:00:00,56.51,56.54,56.26,56.34,37654.0,53.9667,53.9954,53.728,53.8044,37654.0
2023-04-19 14:30:00,56.36,56.42,56.32,56.4,27010.0,53.8235,53.8808,53.7853,53.8617,27010.0
2023-04-19 15:00:00,56.43,56.53,56.39,56.49,39523.0,53.8903,53.9858,53.8521,53.9476,39523.0
2023-04-19 15:30:00,56.49,56.55,56.28,56.53,107423.0,53.9476,54.0049,53.7471,53.9858,107423.0
2023-04-20 09:30:00,55.89,56.01,55.66,56.0,19115.0,53.3746,53.4892,53.155,53.4797,19115.0
2023-04-20 10:00:00,55.99,56.37,55.98,56.26,82065.0,53.4701,53.833,53.4606,53.728,82065.0
2023-04-20 10:30:00,56.29,56.42,56.04,56.07,42032.0,53.7566,53.8808,53.5179,53.5465,42032.0
2023-04-20 11:00:00,56.07,56.27,56.01,56.02,30585.0,53.5465,53.7375,53.4892,53.4988,30585.0
2023-04-20 11:30:00,55.98,56.06,55.95,55.99,34755.0,53.4606,53.537,53.4319,53.4701,34755.0
2023-04-20 12:00:00,55.98,56.02,55.82,55.98,17278.0,53.4606,53.4988,53.3078,53.4606,17278.0
2023-04-20 12:30:00,56.02,56.06,55.96,56.05,24007.0,53.4988,53.537,53.4415,53.5274,24007.0
2023-04-20 13:00:00,56.02,56.04,55.94,56.0,19315.0,53.4988,53.5179,53.4224,53.4797,19315.0
2023-04-20 13:30:00,56.01,56.14,55.94,56.13,17467.0,53.4892,53.6134,53.4224,53.6038,17467.0
2023-04-20 14:00:00,56.11,56.13,55.94,55.95,35211.0,53.5847,53.6038,53.4224,53.4319,35211.0
2023-04-20 14:30:00,55.93,55.97,55.73,55.92,85471.0,53.4128,53.451,53.2218,53.4033,85471.0
2023-04-20 15:00:00,55.93,55.97,55.57,55.67,93966.0,53.4128,53.451,53.069,53.1645,93966.0
2023-04-20 15:30:00,55.67,55.93,55.67,55.87,80147.0,53.1645,53.4128,53.1645,53.3555,80147.0
2023-04-21 09:30:00,55.6,56.02,55.2,55.54,96632.0,53.0977,53.4988,52.7157,53.0404,96632.0
2023-04-21 10:00:00,55.54,55.62,55.38,55.5,39744.0,53.0404,53.1168,52.8876,53.0022,39744.0
2023-04-21 10:30:00,55.5,55.54,54.89,55.05,84968.0,53.0022,53.0404,52.4196,52.5724,84968.0
2023-04-21 11:00:00,55.07,55.31,55.01,55.25,43345.0,52.5915,52.8207,52.5342,52.7634,43345.0
2023-04-21 11:30:00,55.27,55.44,55.21,55.39,35580.0,52.7825,52.9449,52.7252,52.8971,35580.0
2023-04-21 12:00:00,55.38,55.43,55.26,55.3,39462.0,52.8876,52.9353,52.773,52.8112,39462.0
2023-04-21 12:30:00,55.3,55.37,55.09,55.25,38832.0,52.8112,52.878,52.6106,52.7634,38832.0
2023-04-21 13:00:00,55.25,55.36,55.23,55.28,39412.0,52.7634,52.8685,52.7443,52.7921,39412.0
2023-04-21 13:30:00,55.29,55.58,55.29,55.57,36546.0,52.8016,53.0786,52.8016,53.069,36546.0
2023-04-21 14:00:00,55.56,55.63,55.5,55.6,34131.0,53.0595,53.1263,53.0022,53.0977,34131.0
2023-04-21 14:30:00,55.59,55.62,55.47,55.59,27638.0,53.0881,53.1168,52.9735,53.0881,27638.0
2023-04-21 15:00:00,55.58,55.59,55.5,55.57,30427.0,53.0786,53.0881,53.0022,53.069,30427.0
2023-04-21 15:30:00,55.57,55.64,55.37,55.62,118440.0,53.069,53.1359,52.878,53.1168,118440.0
2023-04-24 09:30:00,55.69,56.05,55.62,55.98,28299.0,53.1836,53.5274,53.1168,53.4606,28299.0
2023-04-24 10:00:00,55.95,56.1,55.85,55.99,43179.0,53.4319,53.5752,53.3364,53.4701,43179.0
2023-04-24 10:30:00,55.99,56.1,55.76,55.77,59676.0,53.4701,53.5752,53.2505,53.26,59676.0
2023-04-24 11:00:00,55.79,55.81,55.5,55.7,36921.0,53.2791,53.2982,53.0022,53.1932,36921.0
2023-04-24 11:30:00,55.7,55.81,55.66,55.67,21204.0,53.1932,53.2982,53.155,53.1645,21204.0
2023-04-24 12:00:00,55.69,55.88,55.68,55.88,19479.0,53.1836,53.3651,53.1741,53.3651,19479.0
2023-04-24 12:30:00,55.86,55.99,55.85,55.98,17057.0,53.346,53.4701,53.3364,53.4606,17057.0
2023-04-24 13:00:00,55.99,56.04,55.87,55.96,22212.0,53.4701,53.5179,53.3555,53.4415,22212.0
2023-04-24 13:30:00,55.98,56.06,55.92,56.0,31811.0,53.4606,53.537,53.4033,53.4797,31811.0
2023-04-24 14:00:00,56.02,56.09,55.93,56.02,37872.0,53.4988,53.5656,53.4128,53.4988,37872.0
2023-04-24 14:30:00,56.02,56.25,56.0,56.22,48604.0,53.4988,53.7184,53.4797,53.6898,48604.0
2023-04-24 15:00:00,56.24,56.54,56.23,56.49,55168.0,53.7089,53.9954,53.6993,53.9476,55168.0
2023-04-24 15:30:00,56.5,56.64,56.41,56.62,171896.0,53.9572,54.0909,53.8712,54.0718,171896.0
2023-04-25 09:30:00,55.72,55.73,55.21,55.36,53855.0,53.2123,53.2218,52.7252,52.8685,53855.0
2023-04-25 10:00:00,55.3,55.44,55.01,55.14,42719.0,52.8112,52.9449,52.5342,52.6584,42719.0
2023-04-25 10:30:00,55.13,55.28,54.86,55.17,233297.0,52.6488,52.7921,52.391,52.687,233297.0
2023-04-25 11:00:00,55.17,55.17,54.99,55.11,155019.0,52.687,52.687,52.5151,52.6297,155019.0
2023-04-25 11:30:00,55.11,55.15,54.97,55.01,41048.0,52.6297,52.6679,52.496,52.5342,41048.0
2023-04-25 12:00:00,55.02,55.14,54.97,55.01,26889.0,52.5438,52.6584,52.496,52.5342,26889.0
2023-04-25 12:30:00,55.03,55.12,54.95,54.98,39452.0,52.5533,52.6393,52.4769,52.5056,39452.0
2023-04-25 13:00:00,54.98,54.98,54.72,54.86,50799.0,52.5056,52.5056,52.2573,52.391,50799.0
2023-04-25 13:30:00,54.86,54.98,54.78,54.91,55288.0,52.391,52.5056,52.3146,52.4387,55288.0
2023-04-25 14:00:00,54.91,54.91,54.64,54.78,50148.0,52.4387,52.4387,52.1809,52.3146,50148.0
2023-04-25 14:30:00,54.78,54.89,54.67,54.68,47518.0,52.3146,52.4196,52.2095,52.2191,47518.0
2023-04-25 15:00:00,54.67,54.71,54.49,54.65,75352.0,52.2095,52.2477,52.0376,52.1904,75352.0
2023-04-25 15:30:00,54.64,54.68,54.35,54.46,208100.0,52.1809,52.2191,51.9039,52.009,208100.0
2023-04-26 09:30:00,54.14,54.49,54.02,54.07,61305.0,51.7034,52.0376,51.5888,51.6365,61305.0
2023-04-26 10:00:00,54.07,54.2,53.73,53.77,126054.0,51.6365,51.7607,51.3118,51.35,126054.0
2023-04-26 10:30:00,53.77,54.02,53.73,53.9,71622.0,51.35,51.5888,51.3118,51.4742,71622.0
2023-04-26 11:00:00,53.9,54.05,53.88,53.9,47118.0,51.4742,51.6174,51.4551,51.4742,47118.0
2023-04-26 11:30:00,53.9,53.95,53.6,53.81,48953.0,51.4742,51.5219,51.1877,51.3882,48953.0
2023-04-26 12:00:00,53.82,53.91,53.53,53.59,31230.0,51.3978,51.4837,51.1208,51.1781,31230.0
2023-04-26 12:30:00,53.56,53.91,53.4,53.86,67686.0,51.1495,51.4837,50.9967,51.436,67686.0
2023-04-26 13:00:00,53.87,53.95,53.65,53.66,89899.0,51.4455,51.5219,51.2354,51.245,89899.0
2023-04-26 13:30:00,53.6,53.68,53.37,53.38,43607.0,51.1877,51.2641,50.968,50.9776,43607.0
2023-04-26 14:00:00,53.41,53.41,53.2,53.41,60860.0,51.0062,51.0062,50.8057,51.0062,60860.0
2023-04-26 14:30:00,53.41,53.43,53.09,53.15,56319.0,51.0062,51.0253,50.7006,50.7579,56319.0
2023-04-26 15:00:00,53.13,53.42,53.1,53.31,57623.0,50.7388,51.0158,50.7102,50.9107,57623.0
2023-04-26 15:30:00,53.31,53.37,53.08,53.12,316370.0,50.9107,50.968,50.6911,50.7293,316370.0
2023-04-27 09:30:00,53.5,54.07,53.34,54.07,40553.0,51.0922,51.6365,50.9394,51.6365,40553.0
2023-04-27 10:00:00,54.05,54.11,53.57,53.59,28057.0,51.6174,51.6747,51.159,51.1781,28057.0
2023-04-27 10:30:00,53.61,53.63,53.36,53.43,36799.0,51.1972,51.2163,50.9585,51.0253,36799.0
2023-04-27 11:00:00,53.45,53.84,53.35,53.83,38726.0,51.0444,51.4169,50.9489,51.4073,38726.0
2023-04-27 11:30:00,53.86,54.11,53.83,54.09,25184.0,51.436,51.6747,51.4073,51.6556,25184.0
2023-04-27 12:00:00,54.11,54.17,53.9,54.0,45586.0,51.6747,51.732,51.4742,51.5697,45586.0
2023-04-27 12:30:00,54.01,54.01,53.68,53.76,50600.0,51.5792,51.5792,51.2641,51.3405,50600.0
2023-04-27 13:00:00,53.76,53.9,53.76,53.86,70477.0,51.3405,51.4742,51.3405,51.436,70477.0
2023-04-27 13:30:00,53.86,54.29,53.84,54.29,49534.0,51.436,51.8466,51.4169,51.8466,49534.0
2023-04-27 14:00:00,54.3,54.39,54.07,54.39,68473.0,51.8562,51.9421,51.6365,51.9421,68473.0
2023-04-27 14:30:00,54.39,54.73,54.35,54.72,79393.0,51.9421,52.2668,51.9039,52.2573,79393.0
2023-04-27 15:00:00,54.72,54.76,54.5,54.61,167658.0,52.2573,52.2955,52.0472,52.1522,167658.0
2023-04-27 15:30:00,54.61,54.74,54.53,54.7,362495.0,52.1522,52.2764,52.0758,52.2382,362495.0
2023-04-28 09:30:00,52.39,54.73,51.97,52.92,522591.0,50.0321,52.2668,49.631,50.5383,522591.0
2023-04-28 10:00:00,52.92,54.46,52.88,54.2,147428.0,50.5383,52.009,50.5001,51.7607,147428.0
2023-04-28 10:30:00,54.14,54.5,53.48,54.03,333587.0,51.7034,52.0472,51.0731,51.5983,333587.0
2023-04-28 11:00:00,54.03,54.31,53.78,54.3,107557.0,51.5983,51.8657,51.3596,51.8562,107557.0
2023-04-28 11:30:00,54.29,54.46,54.01,54.15,103468.0,51.8466,52.009,51.5792,51.7129,103468.0
2023-04-28 12:00:00,54.16,54.42,54.04,54.4,112671.0,51.7225,51.9708,51.6079,51.9517,112671.0
2023-04-28 12:30:00,54.41,54.91,54.35,54.85,96749.0,51.9612,52.4387,51.9039,52.3814,96749.0
2023-04-28 13:00:00,54.85,55.23,54.68,55.22,102169.0,52.3814,52.7443,52.2191,52.7348,102169.0
2023-04-28 13:30:00,55.2,55.3,54.96,55.22,86702.0,52.7157,52.8112,52.4865,52.7348,86702.0
2023-04-28 14:00:00,55.23,55.51,55.2,55.34,104274.0,52.7443,53.0117,52.7157,52.8494,104274.0
2023-04-28 14:30:00,55.34,55.51,55.24,55.44,162256.0,52.8494,53.0117,52.7539,52.9449,162256.0
2023-04-28 15:00:00,55.46,56.05,55.39,55.68,225996.0,52.964,53.5274,52.8971,53.1741,225996.0
2023-04-28 15:30:00,55.71,55.85,55.34,55.4,554064.0,53.2027,53.3364,52.8494,52.9067,554064.0
2023-05-01 09:30:00,55.21,55.34,54.57,54.88,81510.0,52.7252,52.8494,52.114,52.4101,81510.0
2023-05-01 10:00:00,54.82,55.38,54.51,54.99,44955.0,52.3528,52.8876,52.0567,52.5151,44955.0
2023-05-01 10:30:00,55.01,55.4,54.97,55.26,43199.0,52.5342,52.9067,52.496,52.773,43199.0
2023-05-01 11:00:00,55.27,55.29,55.05,55.27,99085.0,52.7825,52.8016,52.5724,52.7825,99085.0
2023-05-01 11:30:00,55.23,55.32,55.07,55.3,79966.0,52.7443,52.8303,52.5915,52.8112,79966.0
2023-05-01 12:00:00,55.3,55.53,55.24,55.5,48572.0,52.8112,53.0308,52.7539,53.0022,48572.0
2023-05-01 12:30:00,55.5,55.63,55.2,55.23,38045.0,53.0022,53.1263,52.7157,52.7443,38045.0
2023-05-01 13:00:00,55.2,55.2,54.76,54.84,63084.0,52.7157,52.7157,52.2955,52.3719,63084.0
2023-05-01 13:30:00,54.82,54.94,54.75,54.9,55327.0,52.3528,52.4674,52.2859,52.4292,55327.0
2023-05-01 14:00:00,54.89,55.03,54.83,54.97,50851.0,52.4196,52.5533,52.3623,52.496,50851.0
2023-05-01 14:30:00,54.97,55.03,54.79,54.84,43463.0,52.496,52.5533,52.3241,52.3719,43463.0
2023-05-01 15:00:00,54.85,54.94,54.82,54.88,60289.0,52.3814,52.4674,52.3528,52.4101,60289.0
2023-05-01 15:30:00,54.88,55.04,54.86,55.0,257613.0,52.4101,52.5629,52.391,52.5247,257613.0
2023-05-02 09:30:00,54.36,54.36,53.83,54.01,40060.0,51.9135,51.9135,51.4073,51.5792,40060.0
2023-05-02 10:00:00,54.07,54.1,53.31,53.31,73456.0,51.6365,51.6652,50.9107,50.9107,73456.0
2023-05-02 10:30:00,53.34,53.42,53.0,53.08,163209.0,50.9394,51.0158,50.6147,50.6911,163209.0
2023-05-02 11:00:00,53.08,53.18,52.86,53.13,49198.0,50.6911,50.7866,50.481,50.7388,49198.0
2023-05-02 11:30:00,53.16,53.35,52.95,53.2,38069.0,50.7675,50.9489,50.5669,50.8057,38069.0
2023-05-02 12:00:00,53.25,53.62,53.12,53.58,27417.0,50.8534,51.2068,50.7293,51.1686,27417.0
2023-05-02 12:30:00,53.61,53.75,53.54,53.75,23591.0,51.1972,51.3309,51.1304,51.3309,23591.0
2023-05-02 13:00:00,53.75,53.98,53.72,53.9,43235.0,51.3309,51.5506,51.3023,51.4742,43235.0
2023-05-02 13:30:00,53.87,54.05,53.79,54.0,33261.0,51.4455,51.6174,51.3691,51.5697,33261.0
2023-05-02 14:00:00,54.0,54.01,53.84,53.99,40678.0,51.5697,51.5792,51.4169,51.5601,40678.0
2023-05-02 14:30:00,54.0,54.19,53.9,54.08,39140.0,51.5697,51.7511,51.4742,51.6461,39140.0
2023-05-02 15:00:00,54.09,54.5,54.04,54.46,66772.0,51.6556,52.0472,51.6079,52.009,66772.0
2023-05-02 15:30:00,54.47,54.55,54.24,54.35,250104.0,52.0185,52.0949,51.7989,51.9039,250104.0
2023-05-03 09:30:00,54.53,54.88,54.45,54.77,36514.0,52.0758,52.4101,51.9994,52.305,36514.0
2023-05-03 10:00:00,54.77,55.03,54.68,54.93,42847.0,52.305,52.5533,52.2191,52.4578,42847.0
2023-05-03 10:30:00,54.89,54.94,54.58,54.74,41796.0,52.4196,52.4674,52.1236,52.2764,41796.0
2023-05-03 11:00:00,54.79,54.81,54.6,54.63,32473.0,52.3241,52.3432,52.1427,52.1713,32473.0
2023-05-03 11:30:00,54.62,54.76,54.51,54.72,44921.0,52.1618,52.2955,52.0567,52.2573,44921.0
2023-05-03 12:00:00,54.7,54.9,54.69,54.82,23453.0,52.2382,52.4292,52.2286,52.3528,23453.0
2023-05-03 12:30:00,54.81,54.81,54.66,54.72,32856.0,52.3432,52.3432,52.2,52.2573,32856.0
2023-05-03 13:00:00,54.75,54.84,54.67,54.84,22112.0,52.2859,52.3719,52.2095,52.3719,22112.0
2023-05-03 13:30:00,54.84,54.88,54.63,54.73,56305.0,52.3719,52.4101,52.1713,52.2668,56305.0
2023-05-03 14:00:00,54.68,54.98,54.5,54.86,58393.0,52.2191,52.5056,52.0472,52.391,58393.0
2023-05-03 14:30:00,54.84,55.25,54.61,55.03,72819.0,52.3719,52.7634,52.1522,52.5533,72819.0
2023-05-03 15:00:00,55.04,55.06,54.15,54.2,99200.0,52.5629,52.582,51.7129,51.7607,99200.0
2023-05-03 15:30:00,54.17,54.35,53.83,53.89,247306.0,51.732,51.9039,51.4073,51.4646,247306.0
2023-05-04 09:30:00,53.6,54.36,53.6,53.98,47593.0,51.1877,51.9135,51.1877,51.5506,47593.0
2023-05-04 10:00:00,53.92,53.95,53.61,53.73,113595.0,51.4933,51.5219,51.1972,51.3118,113595.0
2023-05-04 10:30:00,53.73,53.8,53.42,53.5,92491.0,51.3118,51.3787,51.0158,51.0922,92491.0
2023-05-04 11:00:00,53.49,53.93,53.45,53.71,76240.0,51.0826,51.5028,51.0444,51.2927,76240.0
2023-05-04 11:30:00,53.67,53.76,53.24,53.36,110031.0,51.2545,51.3405,50.8439,50.9585,110031.0
2023-05-04 12:00:00,53.36,53.46,52.99,53.36,49716.0,50.9585,51.054,50.6051,50.9585,49716.0
2023-05-04 12:30:00,53.35,53.47,53.2,53.46,52930.0,50.9489,51.0635,50.8057,51.054,52930.0
2023-05-04 13:00:00,53.47,53.86,53.33,53.73,65000.0,51.0635,51.436,50.9298,51.3118,65000.0
2023-05-04 13:30:00,53.73,53.86,53.65,53.79,71989.0,51.3118,51.436,51.2354,51.3691,71989.0
2023-05-04 14:00:00,53.8,53.88,53.72,53.74,80055.0,51.3787,51.4551,51.3023,51.3214,80055.0
2023-05-04 14:30:00,53.74,53.84,53.66,53.8,71896.0,51.3214,51.4169,51.245,51.3787,71896.0
2023-05-04 15:00:00,53.81,53.93,53.7,53.84,80967.0,51.3882,51.5028,51.2832,51.4169,80967.0
2023-05-04 15:30:00,53.83,53.92,53.54,53.59,283780.0,51.4073,51.4933,51.1304,51.1781,283780.0
2023-05-05 09:30:00,54.53,54.95,54.26,54.56,87216.0,52.0758,52.4769,51.818,52.1045,87216.0
2023-05-05 10:00:00,54.56,54.66,53.92,53.96,48391.0,52.1045,52.2,51.4933,51.5315,48391.0
2023-05-05 10:30:00,53.97,54.35,53.97,54.35,275038.0,51.541,51.9039,51.541,51.9039,275038.0
2023-05-05 11:00:00,54.39,54.63,54.37,54.62,62633.0,51.9421,52.1713,51.923,52.1618,62633.0
2023-05-05 11:30:00,54.65,54.66,54.43,54.47,30458.0,52.1904,52.2,51.9803,52.0185,30458.0
2023-05-05 12:00:00,54.49,54.67,54.42,54.54,25441.0,52.0376,52.2095,51.9708,52.0854,25441.0
2023-05-05 12:30:00,54.52,54.65,54.47,54.65,20106.0,52.0663,52.1904,52.0185,52.1904,20106.0
2023-05-05 13:00:00,54.65,54.66,54.53,54.53,34403.0,52.1904,52.2,52.0758,52.0758,34403.0
2023-05-05 13:30:00,54.55,54.67,54.48,54.66,43239.0,52.0949,52.2095,52.0281,52.2,43239.0
2023-05-05 14:00:00,54.7,54.98,54.68,54.97,31614.0,52.2382,52.5056,52.2191,52.496,31614.0
2023-05-05 14:30:00,54.95,55.09,54.9,55.0,59722.0,52.4769,52.6106,52.4292,52.5247,59722.0
2023-05-05 15:00:00,55.0,55.06,54.95,54.97,41738.0,52.5247,52.582,52.4769,52.496,41738.0
2023-05-05 15:30:00,54.98,55.03,54.78,55.01,185838.0,52.5056,52.5533,52.3146,52.5342,185838.0
2023-05-08 09:30:00,55.49,55.67,54.87,55.09,53128.0,52.9926,53.1645,52.4005,52.6106,53128.0
2023-05-08 10:00:00,55.1,55.14,54.65,54.73,235212.0,52.6202,52.6584,52.1904,52.2668,235212.0
2023-05-08 10:30:00,54.82,54.92,54.76,54.86,59206.0,52.3528,52.4483,52.2955,52.391,59206.0
2023-05-08 11:00:00,54.89,55.07,54.72,54.74,51267.0,52.4196,52.5915,52.2573,52.2764,51267.0
2023-05-08 11:30:00,54.74,54.85,54.6,54.76,85385.0,52.2764,52.3814,52.1427,52.2955,85385.0
2023-05-08 12:00:00,54.76,54.76,54.3,54.37,101050.0,52.2955,52.2955,51.8562,51.923,101050.0
2023-05-08 12:30:00,54.37,54.57,54.31,54.57,306767.0,51.923,52.114,51.8657,52.114,306767.0
2023-05-08 13:00:00,54.57,54.76,54.54,54.63,72980.0,52.114,52.2955,52.0854,52.1713,72980.0
2023-05-08 13:30:00,54.64,54.85,54.62,54.8,49500.0,52.1809,52.3814,52.1618,52.3337,49500.0
2023-05-08 14:00:00,54.81,54.92,54.63,54.85,199510.0,52.3432,52.4483,52.1713,52.3814,199510.0
2023-05-08 14:30:00,54.86,54.91,54.71,54.74,55163.0,52.391,52.4387,52.2477,52.2764,55163.0
2023-05-08 15:00:00,54.74,54.83,54.69,54.79,238670.0,52.2764,52.3623,52.2286,52.3241,238670.0
2023-05-08 15:30:00,54.78,54.91,54.7,54.77,343287.0,52.3146,52.4387,52.2382,52.305,343287.0
2023-05-09 09:30:00,54.25,54.6,54.07,54.41,43947.0,51.8084,52.1427,51.6365,51.9612,43947.0
2023-05-09 10:00:00,54.41,54.66,54.19,54.55,110185.0,51.9612,52.2,51.7511,52.0949,110185.0
2023-05-09 10:30:00,54.55,54.71,54.5,54.55,20007.0,52.0949,52.2477,52.0472,52.0949,20007.0
2023-05-09 11:00:00,54.55,54.65,54.41,54.41,29259.0,52.0949,52.1904,51.9612,51.9612,29259.0
2023-05-09 11:30:00,54.42,54.58,54.42,54.53,32704.0,51.9708,52.1236,51.9708,52.0758,32704.0
2023-05-09 12:00:00,54.51,54.74,54.51,54.69,32126.0,52.0567,52.2764,52.0567,52.2286,32126.0
2023-05-09 12:30:00,54.69,54.79,54.57,54.79,18560.0,52.2286,52.3241,52.114,52.3241,18560.0
2023-05-09 13:00:00,54.78,54.87,54.66,54.86,30775.0,52.3146,52.4005,52.2,52.391,30775.0
2023-05-09 13:30:00,54.88,54.92,54.73,54.87,35518.0,52.4101,52.4483,52.2668,52.4005,35518.0
2023-05-09 14:00:00,54.89,54.91,54.81,54.83,56024.0,52.4196,52.4387,52.3432,52.3623,56024.0
2023-05-09 14:30:00,54.82,54.99,54.75,54.81,73648.0,52.3528,52.5151,52.2859,52.3432,73648.0
2023-05-09 15:00:00,54.82,55.0,54.8,54.96,159259.0,52.3528,52.5247,52.3337,52.4865,159259.0
2023-05-09 15:30:00,54.95,55.04,54.66,54.66,376698.0,52.4769,52.5629,52.2,52.2,376698.0
2023-05-10 09:30:00,55.2,55.44,54.28,54.4,97439.0,52.9116,53.1416,52.0297,52.1447,97439.0
2023-05-10 10:00:00,54.39,54.57,54.17,54.18,150272.0,52.1352,52.3077,51.9243,51.9339,150272.0
2023-05-10 10:30:00,54.21,54.3,53.88,54.13,87334.0,51.9626,52.0489,51.6463,51.8859,87334.0
2023-05-10 11:00:00,54.14,54.33,54.12,54.22,22712.0,51.8955,52.0776,51.8763,51.9722,22712.0
2023-05-10 11:30:00,54.25,54.4,54.18,54.37,49691.0,52.001,52.1447,51.9339,52.116,49691.0
2023-05-10 12:00:00,54.38,54.62,54.28,54.53,33311.0,52.1256,52.3556,52.0297,52.2694,33311.0
2023-05-10 12:30:00,54.57,54.6,54.15,54.2,18312.0,52.3077,52.3365,51.9051,51.953,18312.0
2023-05-10 13:00:00,54.18,54.18,53.55,53.65,27080.0,51.9339,51.9339,51.33,51.4258,27080.0
2023-05-10 13:30:00,53.64,53.79,53.57,53.79,21533.0,51.4162,51.56,51.3492,51.56,21533.0
2023-05-10 14:00:00,53.8,54.0,53.8,53.88,25317.0,51.5696,51.7613,51.5696,51.6463,25317.0
2023-05-10 14:30:00,53.87,53.99,53.83,53.91,28928.0,51.6367,51.7517,51.5984,51.6751,28928.0
2023-05-10 15:00:00,53.91,54.03,53.78,53.97,33395.0,51.6751,51.7901,51.5504,51.7326,33395.0
2023-05-10 15:30:00,53.95,54.04,53.76,53.81,113571.0,51.7134,51.7997,51.5313,51.5792,113571.0
2023-05-11 09:30:00,53.1,53.53,52.68,53.24,64905.0,50.8986,51.3108,50.496,51.0328,64905.0
2023-05-11 10:00:00,53.26,53.39,52.8,53.07,72401.0,51.052,51.1766,50.6111,50.8699,72401.0
2023-05-11 10:30:00,53.06,53.15,52.88,53.02,36431.0,50.8603,50.9466,50.6878,50.822,36431.0
2023-05-11 11:00:00,53.0,53.05,52.73,52.76,54386.0,50.8028,50.8507,50.544,50.5727,54386.0
2023-05-11 11:30:00,52.76,52.85,52.65,52.67,59065.0,50.5727,50.659,50.4673,50.4865,59065.0
2023-05-11 12:00:00,52.69,52.96,52.65,52.78,43052.0,50.5056,50.7644,50.4673,50.5919,43052.0
2023-05-11 12:30:00,52.78,52.79,52.63,52.7,30825.0,50.5919,50.6015,50.4481,50.5152,30825.0
2023-05-11 13:00:00,52.71,52.78,52.64,52.7,34025.0,50.5248,50.5919,50.4577,50.5152,34025.0
2023-05-11 13:30:00,52.7,52.9,52.69,52.74,94221.0,50.5152,50.7069,50.5056,50.5536,94221.0
2023-05-11 14:00:00,52.71,52.75,52.48,52.56,39891.0,50.5248,50.5631,50.3043,50.381,39891.0
2023-05-11 14:30:00,52.55,52.71,52.5,52.51,40745.0,50.3714,50.5248,50.3235,50.3331,40745.0
2023-05-11 15:00:00,52.51,52.68,52.5,52.61,99301.0,50.3331,50.496,50.3235,50.4289,99301.0
2023-05-11 15:30:00,52.6,52.89,52.53,52.89,369666.0,50.4194,50.6973,50.3523,50.6973,369666.0
2023-05-12 09:30:00,53.02,53.39,52.88,53.31,55184.0,50.822,51.1766,50.6878,51.0999,55184.0
2023-05-12 10:00:00,53.28,53.3,52.72,52.73,122410.0,51.0712,51.0903,50.5344,50.544,122410.0
2023-05-12 10:30:00,52.71,52.89,52.6,52.89,139437.0,50.5248,50.6973,50.4194,50.6973,139437.0
2023-05-12 11:00:00,52.89,52.92,52.59,52.76,56571.0,50.6973,50.7261,50.4098,50.5727,56571.0
2023-05-12 11:30:00,52.75,52.81,52.5,52.66,38402.0,50.5631,50.6207,50.3235,50.4769,38402.0
2023-05-12 12:00:00,52.69,52.71,52.4,52.43,73158.0,50.5056,50.5248,50.2277,50.2564,73158.0
2023-05-12 12:30:00,52.38,52.46,52.26,52.35,19448.0,50.2085,50.2852,50.0935,50.1797,19448.0
2023-05-12 13:00:00,52.31,52.43,52.25,52.36,29371.0,50.1414,50.2564,50.0839,50.1893,29371.0
2023-05-12 13:30:00,52.37,52.42,52.11,52.11,81600.0,50.1989,50.2468,49.9497,49.9497,81600.0
2023-05-12 14:00:00,52.11,52.28,52.06,52.23,37361.0,49.9497,50.1126,49.9018,50.0647,37361.0
2023-05-12 14:30:00,52.24,52.32,52.07,52.29,48411.0,50.0743,50.151,49.9113,50.1222,48411.0
2023-05-12 15:00:00,52.27,52.44,52.24,52.4,55449.0,50.103,50.266,50.0743,50.2277,55449.0
2023-05-12 15:30:00,52.41,52.59,52.32,52.52,203374.0,50.2372,50.4098,50.151,50.3427,203374.0
2023-05-15 09:30:00,52.77,52.77,52.28,52.68,39086.0,50.5823,50.5823,50.1126,50.496,39086.0
2023-05-15 10:00:00,52.69,52.69,52.46,52.67,56225.0,50.5056,50.5056,50.2852,50.4865,56225.0
2023-05-15 10:30:00,52.67,52.78,52.63,52.74,53184.0,50.4865,50.5919,50.4481,50.5536,53184.0
2023-05-15 11:00:00,52.74,52.79,52.57,52.59,37546.0,50.5536,50.6015,50.3906,50.4098,37546.0
2023-05-15 11:30:00,52.59,52.74,52.56,52.6,39759.0,50.4098,50.5536,50.381,50.4194,39759.0
2023-05-15 12:00:00,52.6,52.6,52.42,52.59,36543.0,50.4194,50.4194,50.2468,50.4098,36543.0
2023-05-15 12:30:00,52.6,53.11,52.57,53.11,36641.0,50.4194,50.9082,50.3906,50.9082,36641.0
2023-05-15 13:00:00,53.1,53.15,52.82,52.82,31176.0,50.8986,50.9466,50.6302,50.6302,31176.0
2023-05-15 13:30:00,52.81,52.81,52.57,52.76,33557.0,50.6207,50.6207,50.3906,50.5727,33557.0
2023-05-15 14:00:00,52.75,52.79,52.57,52.59,35677.0,50.5631,50.6015,50.3906,50.4098,35677.0
2023-05-15 14:30:00,52.6,52.79,52.58,52.71,43352.0,50.4194,50.6015,50.4002,50.5248,43352.0
2023-05-15 15:00:00,52.72,53.0,52.68,52.94,78140.0,50.5344,50.8028,50.496,50.7453,78140.0
2023-05-15 15:30:00,52.91,53.12,52.85,53.08,264197.0,50.7165,50.9178,50.659,50.8795,264197.0
2023-05-16 09:30:00,52.81,53.18,52.5,52.51,44377.0,50.6207,50.9753,50.3235,50.3331,44377.0
2023-05-16 10:00:00,52.53,52.77,52.31,52.49,98646.0,50.3523,50.5823,50.1414,50.3139,98646.0
2023-05-16 10:30:00,52.53,52.62,52.43,52.48,44397.0,50.3523,50.4385,50.2564,50.3043,44397.0
2023-05-16 11:00:00,52.49,52.62,52.4,52.49,49489.0,50.3139,50.4385,50.2277,50.3139,49489.0
2023-05-16 11:30:00,52.5,52.55,52.23,52.4,50823.0,50.3235,50.3714,50.0647,50.2277,50823.0
2023-05-16 12:00:00,52.4,52.4,51.96,52.0,65456.0,50.2277,50.2277,49.8059,49.8442,65456.0
2023-05-16 12:30:00,52.0,52.25,52.0,52.21,35762.0,49.8442,50.0839,49.8442,50.0455,35762.0
2023-05-16 13:00:00,52.23,52.24,52.04,52.14,40292.0,50.0647,50.0743,49.8826,49.9784,40292.0
2023-05-16 13:30:00,52.15,52.17,51.92,52.04,38426.0,49.988,50.0072,49.7676,49.8826,38426.0
2023-05-16 14:00:00,52.05,52.13,51.89,52.13,63361.0,49.8922,49.9688,49.7388,49.9688,63361.0
2023-05-16 14:30:00,52.13,52.17,52.04,52.12,44389.0,49.9688,50.0072,49.8826,49.9593,44389.0
2023-05-16 15:00:00,52.11,52.13,51.97,52.04,62722.0,49.9497,49.9688,49.8155,49.8826,62722.0
2023-05-16 15:30:00,52.04,52.06,51.62,51.62,224972.0,49.8826,49.9018,49.48,49.48,224972.0
2023-05-17 09:30:00,52.0,52.16,51.7,51.89,137237.0,49.8442,49.9976,49.5567,49.7388,137237.0
2023-05-17 10:00:00,51.89,52.2,51.82,52.18,36476.0,49.7388,50.0359,49.6717,50.0168,36476.0
2023-05-17 10:30:00,52.18,52.24,52.04,52.12,43508.0,50.0168,50.0743,49.8826,49.9593,43508.0
2023-05-17 11:00:00,52.12,52.36,52.06,52.36,54348.0,49.9593,50.1893,49.9018,50.1893,54348.0
2023-05-17 11:30:00,52.35,52.64,52.33,52.51,39294.0,50.1797,50.4577,50.1606,50.3331,39294.0
2023-05-17 12:00:00,52.52,52.57,52.44,52.56,34961.0,50.3427,50.3906,50.266,50.381,34961.0
2023-05-17 12:30:00,52.58,52.95,52.56,52.91,43818.0,50.4002,50.7549,50.381,50.7165,43818.0
2023-05-17 13:00:00,52.91,53.15,52.89,53.11,33944.0,50.7165,50.9466,50.6973,50.9082,33944.0
2023-05-17 13:30:00,53.13,53.32,53.08,53.29,41677.0,50.9274,51.1095,50.8795,51.0808,41677.0
2023-05-17 14:00:00,53.3,53.32,52.91,52.93,56601.0,51.0903,51.1095,50.7165,50.7357,56601.0
2023-05-17 14:30:00,52.93,52.94,52.84,52.88,54110.0,50.7357,50.7453,50.6494,50.6878,54110.0
2023-05-17 15:00:00,52.89,53.09,52.87,52.89,62667.0,50.6973,50.8891,50.6782,50.6973,62667.0
2023-05-17 15:30:00,52.89,53.01,52.87,52.91,111312.0,50.6973,50.8124,50.6782,50.7165,111312.0
2023-05-18 09:30:00,52.86,52.86,52.47,52.74,54063.0,50.6686,50.6686,50.2948,50.5536,54063.0
2023-05-18 10:00:00,52.75,53.18,52.72,53.18,30396.0,50.5631,50.9753,50.5344,50.9753,30396.0
2023-05-18 10:30:00,53.19,53.51,53.19,53.51,34438.0,50.9849,51.2916,50.9849,51.2916,34438.0
2023-05-18 11:00:00,53.52,53.59,53.44,53.56,20265.0,51.3012,51.3683,51.2245,51.3396,20265.0
2023-05-18 11:30:00,53.58,53.74,53.47,53.49,30128.0,51.3587,51.5121,51.2533,51.2725,30128.0
2023-05-18 12:00:00,53.52,53.56,53.21,53.26,26082.0,51.3012,51.3396,51.0041,51.052,26082.0
2023-05-18 12:30:00,53.25,53.39,53.18,53.39,27036.0,51.0424,51.1766,50.9753,51.1766,27036.0
2023-05-18 13:00:00,53.39,53.61,53.38,53.48,37596.0,51.1766,51.3875,51.167,51.2629,37596.0
2023-05-18 13:30:00,53.48,53.53,53.26,53.45,34476.0,51.2629,51.3108,51.052,51.2341,34476.0
2023-05-18 14:00:00,53.47,53.66,53.44,53.6,34001.0,51.2533,51.4354,51.2245,51.3779,34001.0
2023-05-18 14:30:00,53.61,53.74,53.55,53.72,31330.0,51.3875,51.5121,51.33,51.4929,31330.0
2023-05-18 15:00:00,53.75,54.04,53.72,54.03,94931.0,51.5217,51.7997,51.4929,51.7901,94931.0
2023-05-18 15:30:00,54.04,54.48,54.04,54.35,241382.0,51.7997,52.2214,51.7997,52.0968,241382.0
2023-05-19 09:30:00,54.72,55.02,54.47,54.77,55694.0,52.4515,52.739,52.2118,52.4994,55694.0
2023-05-19 10:00:00,54.77,54.88,54.65,54.68,46890.0,52.4994,52.6048,52.3844,52.4131,46890.0
2023-05-19 10:30:00,54.69,54.74,54.59,54.72,55093.0,52.4227,52.4706,52.3269,52.4515,55093.0
2023-05-19 11:00:00,54.72,54.76,54.32,54.36,62723.0,52.4515,52.4898,52.0681,52.1064,62723.0
2023-05-19 11:30:00,54.35,54.44,54.18,54.32,32952.0,52.0968,52.1831,51.9339,52.0681,32952.0
2023-05-19 12:00:00,54.33,54.37,54.24,54.32,19606.0,52.0776,52.116,51.9914,52.0681,19606.0
2023-05-19 12:30:00,54.3,54.53,54.18,54.45,27332.0,52.0489,52.2694,51.9339,52.1927,27332.0
2023-05-19 13:00:00,54.44,54.51,54.24,54.26,35061.0,52.1831,52.2502,51.9914,52.0105,35061.0
2023-05-19 13:30:00,54.26,54.31,54.1,54.17,38047.0,52.0105,52.0585,51.8572,51.9243,38047.0
2023-05-19 14:00:00,54.19,54.27,54.08,54.19,35071.0,51.9434,52.0201,51.838,51.9434,35071.0
2023-05-19 14:30:00,54.2,54.4,54.18,54.38,37012.0,51.953,52.1447,51.9339,52.1256,37012.0
2023-05-19 15:00:00,54.38,54.4,54.17,54.21,46531.0,52.1256,52.1447,51.9243,51.9626,46531.0
2023-05-19 15:30:00,54.21,54.29,54.11,54.11,97590.0,51.9626,52.0393,51.8668,51.8668,97590.0
2023-05-22 09:30:00,54.14,54.8,54.09,54.15,36023.0,51.8955,52.5282,51.8476,51.9051,36023.0
2023-05-22 10:00:00,54.1,54.52,54.02,54.46,29407.0,51.8572,52.2598,51.7805,52.2023,29407.0
2023-05-22 10:30:00,54.48,54.51,53.91,53.96,21783.0,52.2214,52.2502,51.6751,51.723,21783.0
2023-05-22 11:00:00,53.98,54.23,53.95,54.22,39489.0,51.7422,51.9818,51.7134,51.9722,39489.0
2023-05-22 11:30:00,54.19,54.47,54.12,54.41,27821.0,51.9434,52.2118,51.8763,52.1543,27821.0
2023-05-22 12:00:00,54.42,54.51,54.3,54.49,18922.0,52.1639,52.2502,52.0489,52.231,18922.0
2023-05-22 12:30:00,54.5,54.55,54.34,54.45,21117.0,52.2406,52.2885,52.0872,52.1927,21117.0
2023-05-22 13:00:00,54.45,54.49,54.29,54.42,18217.0,52.1927,52.231,52.0393,52.1639,18217.0
2023-05-22 13:30:00,54.41,54.41,54.25,54.3,23014.0,52.1543,52.1543,52.001,52.0489,23014.0
2023-05-22 14:00:00,54.3,54.43,54.24,54.36,62941.0,52.0489,52.1735,51.9914,52.1064,62941.0
2023-05-22 14:30:00,54.41,54.47,54.31,54.33,35516.0,52.1543,52.2118,52.0585,52.0776,35516.0
2023-05-22 15:00:00,54.35,54.4,54.22,54.25,24085.0,52.0968,52.1447,51.9722,52.001,24085.0
2023-05-22 15:30:00,54.25,54.25,53.97,54.1,74324.0,52.001,52.001,51.7326,51.8572,74324.0
2023-05-23 09:30:00,54.07,54.28,53.53,54.21,24521.0,51.8284,52.0297,51.3108,51.9626,24521.0
2023-05-23 10:00:00,54.23,54.43,54.16,54.39,37319.0,51.9818,52.1735,51.9147,52.1352,37319.0
2023-05-23 10:30:00,54.43,54.55,54.11,54.14,35106.0,52.1735,52.2885,51.8668,51.8955,35106.0
2023-05-23 11:00:00,54.16,54.54,54.13,54.51,19467.0,51.9147,52.2789,51.8859,52.2502,19467.0
2023-05-23 11:30:00,54.53,54.69,54.44,54.61,29280.0,52.2694,52.4227,52.1831,52.346,29280.0
2023-05-23 12:00:00,54.59,54.69,54.53,54.62,21981.0,52.3269,52.4227,52.2694,52.3556,21981.0
2023-05-23 12:30:00,54.63,54.66,54.18,54.4,21541.0,52.3652,52.394,51.9339,52.1447,21541.0
2023-05-23 13:00:00,54.42,54.62,54.4,54.42,15633.0,52.1639,52.3556,52.1447,52.1639,15633.0
2023-05-23 13:30:00,54.4,54.47,54.24,54.29,33725.0,52.1447,52.2118,51.9914,52.0393,33725.0
2023-05-23 14:00:00,54.29,54.36,53.91,54.04,25635.0,52.0393,52.1064,51.6751,51.7997,25635.0
2023-05-23 14:30:00,54.06,54.26,54.05,54.24,13865.0,51.8188,52.0105,51.8093,51.9914,13865.0
2023-05-23 15:00:00,54.26,54.27,54.06,54.23,20814.0,52.0105,52.0201,51.8188,51.9818,20814.0
2023-05-23 15:30:00,54.23,54.25,54.0,54.02,49027.0,51.9818,52.001,51.7613,51.7805,49027.0
2023-05-24 09:30:00,53.9,53.91,52.89,52.9,59650.0,51.6655,51.6751,50.6973,50.7069,59650.0
2023-05-24 10:00:00,52.9,53.05,52.54,52.78,63720.0,50.7069,50.8507,50.3619,50.5919,63720.0
2023-05-24 10:30:00,52.78,53.22,52.78,53.05,56416.0,50.5919,51.0137,50.5919,50.8507,56416.0
2023-05-24 11:00:00,53.05,53.26,52.82,53.07,28708.0,50.8507,51.052,50.6302,50.8699,28708.0
2023-05-24 11:30:00,53.07,53.09,52.92,52.99,19581.0,50.8699,50.8891,50.7261,50.7932,19581.0
2023-05-24 12:00:00,53.02,53.05,52.75,52.81,32247.0,50.822,50.8507,50.5631,50.6207,32247.0
2023-05-24 12:30:00,52.82,52.98,52.8,52.98,16945.0,50.6302,50.7836,50.6111,50.7836,16945.0
2023-05-24 13:00:00,52.94,52.96,52.74,52.84,16674.0,50.7453,50.7644,50.5536,50.6494,16674.0
2023-05-24 13:30:00,52.84,52.97,52.82,52.86,23289.0,50.6494,50.774,50.6302,50.6686,23289.0
2023-05-24 14:00:00,52.94,52.94,52.68,52.69,18813.0,50.7453,50.7453,50.496,50.5056,18813.0
2023-05-24 14:30:00,52.67,52.86,52.65,52.69,21593.0,50.4865,50.6686,50.4673,50.5056,21593.0
2023-05-24 15:00:00,52.69,53.02,52.62,52.93,46678.0,50.5056,50.822,50.4385,50.7357,46678.0
2023-05-24 15:30:00,52.93,53.07,52.65,52.74,104181.0,50.7357,50.8699,50.4673,50.5536,104181.0
2023-05-25 09:30:00,52.62,53.03,52.55,52.76,30226.0,50.4385,50.8315,50.3714,50.5727,30226.0
2023-05-25 10:00:00,52.77,52.85,52.15,52.25,38311.0,50.5823,50.659,49.988,50.0839,38311.0
2023-05-25 10:30:00,52.23,52.23,51.77,51.79,34084.0,50.0647,50.0647,49.6238,49.6429,34084.0
2023-05-25 11:00:00,51.82,51.99,51.43,51.45,26222.0,49.6717,49.8347,49.2979,49.317,26222.0
2023-05-25 11:30:00,51.39,51.44,51.27,51.43,24264.0,49.2595,49.3075,49.1445,49.2979,24264.0
2023-05-25 12:00:00,51.44,51.66,51.39,51.48,26713.0,49.3075,49.5183,49.2595,49.3458,26713.0
2023-05-25 12:30:00,51.49,51.55,50.87,50.9,75291.0,49.3554,49.4129,48.7611,48.7898,75291.0
2023-05-25 13:00:00,50.9,51.15,50.61,51.01,212720.0,48.7898,49.0295,48.5119,48.8953,212720.0
2023-05-25 13:30:00,51.01,51.05,50.65,50.68,87003.0,48.8953,48.9336,48.5502,48.579,87003.0
2023-05-25 14:00:00,50.69,50.93,50.42,50.47,217866.0,48.5885,48.8186,48.3297,48.3777,217866.0
2023-05-25 14:30:00,50.46,50.56,49.87,49.97,182678.0,48.3681,48.4639,47.8025,47.8984,182678.0
2023-05-25 15:00:00,49.98,50.35,49.91,50.02,247892.0,47.908,48.2626,47.8409,47.9463,247892.0
2023-05-25 15:30:00,50.04,50.1,49.74,49.85,485336.0,47.9655,48.023,47.6779,47.7834,485336.0
2023-05-26 09:30:00,50.18,50.48,49.6,49.62,60692.0,48.0997,48.3873,47.5437,47.5629,60692.0
2023-05-26 10:00:00,49.63,50.12,49.58,50.06,105519.0,47.5725,48.0422,47.5246,47.9847,105519.0
2023-05-26 10:30:00,50.07,50.11,49.73,49.79,101672.0,47.9943,48.0326,47.6683,47.7259,101672.0
2023-05-26 11:00:00,49.79,50.0,49.78,49.85,87250.0,47.7259,47.9272,47.7163,47.7834,87250.0
2023-05-26 11:30:00,49.84,50.18,49.82,50.08,54553.0,47.7738,48.0997,47.7546,48.0038,54553.0
2023-05-26 12:00:00,50.07,50.54,50.06,50.48,45109.0,47.9943,48.4448,47.9847,48.3873,45109.0
2023-05-26 12:30:00,50.5,50.6,50.32,50.35,39572.0,48.4064,48.5023,48.2339,48.2626,39572.0
2023-05-26 13:00:00,50.33,50.33,49.97,49.99,33770.0,48.2435,48.2435,47.8984,47.9176,33770.0
2023-05-26 13:30:00,49.99,50.14,49.9,49.96,66702.0,47.9176,48.0613,47.8313,47.8888,66702.0
2023-05-26 14:00:00,49.96,50.33,49.95,50.32,33425.0,47.8888,48.2435,47.8792,48.2339,33425.0
2023-05-26 14:30:00,50.31,50.45,50.24,50.4,100757.0,48.2243,48.3585,48.1572,48.3106,100757.0
2023-05-26 15:00:00,50.44,50.71,50.44,50.64,67787.0,48.3489,48.6077,48.3489,48.5406,67787.0
2023-05-26 15:30:00,50.64,50.72,50.54,50.58,193927.0,48.5406,48.6173,48.4448,48.4831,193927.0
2023-05-30 09:30:00,50.07,50.34,49.34,50.0,60668.0,47.9943,48.2531,47.2945,47.9272,60668.0
2023-05-30 10:00:00,50.03,50.07,49.37,49.46,70073.0,47.9559,47.9943,47.3233,47.4095,70073.0
2023-05-30 10:30:00,49.44,49.57,49.14,49.34,87799.0,47.3904,47.515,47.1028,47.2945,87799.0
2023-05-30 11:00:00,49.34,49.67,49.32,49.67,65928.0,47.2945,47.6108,47.2753,47.6108,65928.0
2023-05-30 11:30:00,49.7,49.78,49.63,49.74,37128.0,47.6396,47.7163,47.5725,47.6779,37128.0
2023-05-30 12:00:00,49.75,49.79,49.51,49.55,43607.0,47.6875,47.7259,47.4575,47.4958,43607.0
2023-05-30 12:30:00,49.55,49.65,49.41,49.46,36259.0,47.4958,47.5917,47.3616,47.4095,36259.0
2023-05-30 13:00:00,49.47,49.5,49.13,49.17,47496.0,47.4191,47.4479,47.0932,47.1316,47496.0
2023-05-30 13:30:00,49.17,49.26,49.06,49.21,54706.0,47.1316,47.2178,47.0261,47.1699,54706.0
2023-05-30 14:00:00,49.22,49.56,49.21,49.55,41904.0,47.1795,47.5054,47.1699,47.4958,41904.0
2023-05-30 14:30:00,49.55,49.64,49.42,49.42,44813.0,47.4958,47.5821,47.3712,47.3712,44813.0
2023-05-30 15:00:00,49.4,49.46,49.17,49.22,94673.0,47.352,47.4095,47.1316,47.1795,94673.0
2023-05-30 15:30:00,49.22,49.37,49.05,49.19,257776.0,47.1795,47.3233,47.0165,47.1507,257776.0
2023-05-31 09:30:00,48.58,48.96,47.72,48.05,59029.0,46.566,46.9303,45.7417,46.058,59029.0
2023-05-31 10:00:00,48.01,48.03,47.7,47.83,72473.0,46.0197,46.0388,45.7225,45.8471,72473.0
2023-05-31 10:30:00,47.8,48.03,47.66,47.87,74719.0,45.8184,46.0388,45.6842,45.8855,74719.0
2023-05-31 11:00:00,47.89,48.01,47.74,47.81,70775.0,45.9046,46.0197,45.7608,45.8279,70775.0
2023-05-31 11:30:00,47.81,47.84,47.35,47.47,50903.0,45.8279,45.8567,45.387,45.502,50903.0
2023-05-31 12:00:00,47.45,47.67,47.36,47.66,44680.0,45.4829,45.6937,45.3966,45.6842,44680.0
2023-05-31 12:30:00,47.65,47.66,47.5,47.57,33194.0,45.6746,45.6842,45.5308,45.5979,33194.0
2023-05-31 13:00:00,47.57,47.67,47.55,47.64,36035.0,45.5979,45.6937,45.5787,45.665,36035.0
2023-05-31 13:30:00,47.66,48.01,47.53,48.0,106446.0,45.6842,46.0197,45.5596,46.0101,106446.0
2023-05-31 14:00:00,47.99,48.14,47.79,47.8,80227.0,46.0005,46.1443,45.8088,45.8184,80227.0
2023-05-31 14:30:00,47.8,47.8,47.46,47.55,46679.0,45.8184,45.8184,45.4925,45.5787,46679.0
2023-05-31 15:00:00,47.53,47.57,47.3,47.35,65844.0,45.5596,45.5979,45.3391,45.387,65844.0
2023-05-31 15:30:00,47.35,47.65,47.3,47.31,311149.0,45.387,45.6746,45.3391,45.3487,311149.0
2023-06-01 09:30:00,47.58,48.09,47.23,47.39,48930.0,45.6075,46.0963,45.272,45.4254,48930.0
2023-06-01 10:00:00,47.49,47.99,47.46,47.81,84876.0,45.5212,46.0005,45.4925,45.8279,84876.0
2023-06-01 10:30:00,47.81,48.18,47.69,48.15,56417.0,45.8279,46.1826,45.7129,46.1538,56417.0
2023-06-01 11:00:00,48.13,48.24,48.02,48.24,41626.0,46.1347,46.2401,46.0292,46.2401,41626.0
2023-06-01 11:30:00,48.24,48.54,48.12,48.13,41078.0,46.2401,46.5277,46.1251,46.1347,41078.0
2023-06-01 12:00:00,48.11,48.35,48.1,48.32,22434.0,46.1155,46.3456,46.1059,46.3168,22434.0
2023-06-01 12:30:00,48.35,48.36,48.21,48.33,32454.0,46.3456,46.3551,46.2114,46.3264,32454.0
2023-06-01 13:00:00,48.34,48.35,48.14,48.2,73216.0,46.336,46.3456,46.1443,46.2018,73216.0
2023-06-01 13:30:00,48.2,48.48,48.05,48.42,56377.0,46.2018,46.4702,46.058,46.4127,56377.0
2023-06-01 14:00:00,48.42,48.61,48.38,48.47,56814.0,46.4127,46.5948,46.3743,46.4606,56814.0
2023-06-01 14:30:00,48.46,48.51,48.32,48.47,47451.0,46.451,46.4989,46.3168,46.4606,47451.0
2023-06-01 15:00:00,48.47,48.63,48.42,48.49,80514.0,46.4606,46.6139,46.4127,46.4798,80514.0
2023-06-01 15:30:00,48.51,48.52,48.2,48.37,276118.0,46.4989,46.5085,46.2018,46.3647,276118.0
2023-06-02 09:30:00,49.54,50.52,49.34,50.14,84147.0,47.4862,48.4256,47.2945,48.0613,84147.0
2023-06-02 10:00:00,50.17,50.81,50.01,50.78,91694.0,48.0901,48.7036,47.9367,48.6748,91694.0
2023-06-02 10:30:00,50.8,51.22,50.62,51.18,80697.0,48.694,49.0966,48.5214,49.0582,80697.0
2023-06-02 11:00:00,51.19,51.44,51.18,51.37,79487.0,49.0678,49.3075,49.0582,49.2404,79487.0
2023-06-02 11:30:00,51.38,51.65,51.3,51.56,50668.0,49.2499,49.5087,49.1733,49.4225,50668.0
2023-06-02 12:00:00,51.57,51.86,51.56,51.79,30591.0,49.4321,49.71,49.4225,49.6429,30591.0
2023-06-02 12:30:00,51.81,51.81,51.53,51.66,31258.0,49.6621,49.6621,49.3937,49.5183,31258.0
2023-06-02 13:00:00,51.65,51.67,51.3,51.58,45621.0,49.5087,49.5279,49.1733,49.4417,45621.0
2023-06-02 13:30:00,51.58,51.6,51.32,51.56,50562.0,49.4417,49.4608,49.1924,49.4225,50562.0
2023-06-02 14:00:00,51.55,51.6,51.32,51.37,49150.0,49.4129,49.4608,49.1924,49.2404,49150.0
2023-06-02 14:30:00,51.37,51.49,51.25,51.33,56740.0,49.2404,49.3554,49.1253,49.202,56740.0
2023-06-02 15:00:00,51.34,51.36,51.16,51.26,104302.0,49.2116,49.2308,49.0391,49.1349,104302.0
2023-06-02 15:30:00,51.26,51.45,51.1,51.35,256563.0,49.1349,49.317,48.9815,49.2212,256563.0
2023-06-05 09:30:00,51.1,51.5,50.59,50.59,36018.0,48.9815,49.365,48.4927,48.4927,36018.0
2023-06-05 10:00:00,50.73,51.08,50.31,50.6,42898.0,48.6269,48.9624,48.2243,48.5023,42898.0
2023-06-05 10:30:00,50.59,50.88,50.5,50.67,32795.0,48.4927,48.7707,48.4064,48.5694,32795.0
2023-06-05 11:00:00,50.73,50.84,50.65,50.77,17626.0,48.6269,48.7323,48.5502,48.6652,17626.0
2023-06-05 11:30:00,50.77,50.84,50.68,50.76,21801.0,48.6652,48.7323,48.579,48.6556,21801.0
2023-06-05 12:00:00,50.8,51.01,50.74,51.01,13653.0,48.694,48.8953,48.6365,48.8953,13653.0
2023-06-05 12:30:00,51.0,51.11,50.93,51.07,19586.0,48.8857,48.9911,48.8186,48.9528,19586.0
2023-06-05 13:00:00,51.08,51.2,50.95,50.98,24533.0,48.9624,49.0774,48.8378,48.8665,24533.0
2023-06-05 13:30:00,50.97,51.1,50.86,51.09,24709.0,48.8569,48.9815,48.7515,48.972,24709.0
2023-06-05 14:00:00,51.09,51.09,50.75,50.8,34896.0,48.972,48.972,48.6461,48.694,34896.0
2023-06-05 14:30:00,50.8,50.81,50.48,50.66,44658.0,48.694,48.7036,48.3873,48.5598,44658.0
2023-06-05 15:00:00,50.66,50.7,50.46,50.48,47588.0,48.5598,48.5981,48.3681,48.3873,47588.0
2023-06-05 15:30:00,50.47,50.52,50.38,50.45,144820.0,48.3777,48.4256,48.2914,48.3585,144820.0
2023-06-06 09:30:00,50.09,50.95,50.02,50.85,44701.0,48.0134,48.8378,47.9463,48.7419,44701.0
2023-06-06 10:00:00,50.88,51.23,50.83,51.06,56418.0,48.7707,49.1062,48.7227,48.9432,56418.0
2023-06-06 10:30:00,51.08,51.44,51.07,51.39,62387.0,48.9624,49.3075,48.9528,49.2595,62387.0
2023-06-06 11:00:00,51.39,51.6,51.34,51.56,59637.0,49.2595,49.4608,49.2116,49.4225,59637.0
2023-06-06 11:30:00,51.57,51.63,51.44,51.47,33771.0,49.4321,49.4896,49.3075,49.3362,33771.0
2023-06-06 12:00:00,51.48,51.58,51.46,51.51,52906.0,49.3458,49.4417,49.3266,49.3746,52906.0
2023-06-06 12:30:00,51.5,51.61,51.48,51.58,19361.0,49.365,49.4704,49.3458,49.4417,19361.0
2023-06-06 13:00:00,51.59,51.59,51.19,51.22,23488.0,49.4512,49.4512,49.0678,49.0966,23488.0
2023-06-06 13:30:00,51.21,51.35,51.15,51.25,46099.0,49.087,49.2212,49.0295,49.1253,46099.0
2023-06-06 14:00:00,51.26,51.49,51.14,51.48,27357.0,49.1349,49.3554,49.0199,49.3458,27357.0
2023-06-06 14:30:00,51.47,51.48,51.35,51.47,29123.0,49.3362,49.3458,49.2212,49.3362,29123.0
2023-06-06 15:00:00,51.47,51.53,51.38,51.46,41823.0,49.3362,49.3937,49.2499,49.3266,41823.0
2023-06-06 15:30:00,51.48,51.56,51.31,51.4,120844.0,49.3458,49.4225,49.1828,49.2691,120844.0
2023-06-07 09:30:00,51.74,52.6,51.62,52.6,57354.0,49.595,50.4194,49.48,50.4194,57354.0
2023-06-07 10:00:00,52.58,53.02,52.45,52.9,33545.0,50.4002,50.822,50.2756,50.7069,33545.0
2023-06-07 10:30:00,52.9,53.0,52.63,52.97,33148.0,50.7069,50.8028,50.4481,50.774,33148.0
2023-06-07 11:00:00,52.98,53.1,52.88,53.09,17081.0,50.7836,50.8986,50.6878,50.8891,17081.0
2023-06-07 11:30:00,53.1,53.15,53.02,53.04,17698.0,50.8986,50.9466,50.822,50.8411,17698.0
2023-06-07 12:00:00,53.02,53.15,52.94,53.1,38603.0,50.822,50.9466,50.7453,50.8986,38603.0
2023-06-07 12:30:00,53.12,53.24,52.87,52.9,25504.0,50.9178,51.0328,50.6782,50.7069,25504.0
2023-06-07 13:00:00,52.88,52.91,52.59,52.66,24690.0,50.6878,50.7165,50.4098,50.4769,24690.0
2023-06-07 13:30:00,52.64,52.89,52.62,52.89,21765.0,50.4577,50.6973,50.4385,50.6973,21765.0
2023-06-07 14:00:00,52.91,53.18,52.9,53.16,40396.0,50.7165,50.9753,50.7069,50.9561,40396.0
2023-06-07 14:30:00,53.15,53.17,52.97,53.15,38862.0,50.9466,50.9657,50.774,50.9466,38862.0
2023-06-07 15:00:00,53.16,53.47,53.13,53.44,79378.0,50.9561,51.2533,50.9274,51.2245,79378.0
2023-06-07 15:30:00,53.42,53.69,53.27,53.69,206895.0,51.2054,51.4642,51.0616,51.4642,206895.0
2023-06-08 09:30:00,53.76,53.84,52.15,52.33,59975.0,51.5313,51.608,49.988,50.1606,59975.0
2023-06-08 10:00:00,52.37,52.73,52.31,52.67,48381.0,50.1989,50.544,50.1414,50.4865,48381.0
2023-06-08 10:30:00,52.66,52.78,51.94,51.94,32596.0,50.4769,50.5919,49.7867,49.7867,32596.0
2023-06-08 11:00:00,51.97,52.0,51.54,51.77,50179.0,49.8155,49.8442,49.4033,49.6238,50179.0
2023-06-08 11:30:00,51.8,51.82,51.46,51.66,35594.0,49.6525,49.6717,49.3266,49.5183,35594.0
2023-06-08 12:00:00,51.67,51.92,51.64,51.86,28313.0,49.5279,49.7676,49.4992,49.71,28313.0
2023-06-08 12:30:00,51.86,51.96,51.7,51.92,33619.0,49.71,49.8059,49.5567,49.7676,33619.0
2023-06-08 13:00:00,51.92,52.02,51.87,51.9,24701.0,49.7676,49.8634,49.7196,49.7484,24701.0
2023-06-08 13:30:00,51.88,51.92,51.64,51.67,36757.0,49.7292,49.7676,49.4992,49.5279,36757.0
2023-06-08 14:00:00,51.67,51.88,51.55,51.88,56289.0,49.5279,49.7292,49.4129,49.7292,56289.0
2023-06-08 14:30:00,51.9,52.04,51.86,51.9,34941.0,49.7484,49.8826,49.71,49.7484,34941.0
2023-06-08 15:00:00,51.9,51.92,51.79,51.89,31886.0,49.7484,49.7676,49.6429,49.7388,31886.0
2023-06-08 15:30:00,51.88,51.88,51.57,51.71,183572.0,49.7292,49.7292,49.4321,49.5663,183572.0
2023-06-09 09:30:00,51.57,51.79,50.95,50.99,69444.0,49.4321,49.6429,48.8378,48.8761,69444.0
2023-06-09 10:00:00,51.0,51.62,50.99,51.6,39464.0,48.8857,49.48,48.8761,49.4608,39464.0
2023-06-09 10:30:00,51.61,51.71,51.34,51.71,37020.0,49.4704,49.5663,49.2116,49.5663,37020.0
2023-06-09 11:00:00,51.71,51.79,51.4,51.57,52512.0,49.5663,49.6429,49.2691,49.4321,52512.0
2023-06-09 11:30:00,51.57,51.57,51.24,51.27,24765.0,49.4321,49.4321,49.1157,49.1445,24765.0
2023-06-09 12:00:00,51.24,51.35,51.22,51.35,27352.0,49.1157,49.2212,49.0966,49.2212,27352.0
2023-06-09 12:30:00,51.37,51.47,51.33,51.41,31752.0,49.2404,49.3362,49.202,49.2787,31752.0
2023-06-09 13:00:00,51.44,51.45,51.17,51.19,26011.0,49.3075,49.317,49.0486,49.0678,26011.0
2023-06-09 13:30:00,51.19,51.3,51.16,51.23,29225.0,49.0678,49.1733,49.0391,49.1062,29225.0
2023-06-09 14:00:00,51.21,51.38,51.17,51.31,29765.0,49.087,49.2499,49.0486,49.1828,29765.0
2023-06-09 14:30:00,51.3,51.33,51.23,51.3,29095.0,49.1733,49.202,49.1062,49.1733,29095.0
2023-06-09 15:00:00,51.31,51.5,51.31,51.46,40216.0,49.1828,49.365,49.1828,49.3266,40216.0
2023-06-09 15:30:00,51.45,51.6,51.35,51.49,181669.0,49.317,49.4608,49.2212,49.3554,181669.0
2023-06-12 09:30:00,51.45,51.98,51.1,51.96,36493.0,49.317,49.8251,48.9815,49.8059,36493.0
2023-06-12 10:00:00,51.95,52.15,51.65,51.73,40488.0,49.7963,49.988,49.5087,49.5854,40488.0
2023-06-12 10:30:00,51.75,51.75,51.47,51.69,36009.0,49.6046,49.6046,49.3362,49.5471,36009.0
2023-06-12 11:00:00,51.71,52.01,51.68,51.93,28717.0,49.5663,49.8538,49.5375,49.7771,28717.0
2023-06-12 11:30:00,51.94,52.09,51.81,52.09,45679.0,49.7867,49.9305,49.6621,49.9305,45679.0
2023-06-12 12:00:00,52.1,52.21,51.99,52.02,34711.0,49.9401,50.0455,49.8347,49.8634,34711.0
2023-06-12 12:30:00,52.03,52.14,51.88,52.14,22987.0,49.873,49.9784,49.7292,49.9784,22987.0
2023-06-12 13:00:00,52.12,52.13,51.82,51.84,62182.0,49.9593,49.9688,49.6717,49.6909,62182.0
2023-06-12 13:30:00,51.83,51.83,51.65,51.77,21249.0,49.6813,49.6813,49.5087,49.6238,21249.0
2023-06-12 14:00:00,51.77,51.79,51.62,51.68,20851.0,49.6238,49.6429,49.48,49.5375,20851.0
2023-06-12 14:30:00,51.68,51.78,51.64,51.7,18130.0,49.5375,49.6334,49.4992,49.5567,18130.0
2023-06-12 15:00:00,51.72,51.9,51.71,51.79,24847.0,49.5758,49.7484,49.5663,49.6429,24847.0
2023-06-12 15:30:00,51.81,51.86,51.67,51.72,78749.0,49.6621,49.71,49.5279,49.5758,78749.0
2023-06-13 09:30:00,52.09,52.83,51.93,52.68,43702.0,49.9305,50.6398,49.7771,50.496,43702.0
2023-06-13 10:00:00,52.68,52.88,52.57,52.86,51613.0,50.496,50.6878,50.3906,50.6686,51613.0
2023-06-13 10:30:00,52.86,52.86,52.44,52.48,34012.0,50.6686,50.6686,50.266,50.3043,34012.0
2023-06-13 11:00:00,52.5,52.56,52.35,52.48,24942.0,50.3235,50.381,50.1797,50.3043,24942.0
2023-06-13 11:30:00,52.52,52.91,52.45,52.74,28388.0,50.3427,50.7165,50.2756,50.5536,28388.0
2023-06-13 12:00:00,52.71,52.82,52.58,52.79,20993.0,50.5248,50.6302,50.4002,50.6015,20993.0
2023-06-13 12:30:00,52.8,52.83,52.7,52.81,13692.0,50.6111,50.6398,50.5152,50.6207,13692.0
2023-06-13 13:00:00,52.8,52.81,52.63,52.73,18917.0,50.6111,50.6207,50.4481,50.544,18917.0
2023-06-13 13:30:00,52.72,52.74,52.48,52.52,29851.0,50.5344,50.5536,50.3043,50.3427,29851.0
2023-06-13 14:00:00,52.53,52.54,52.35,52.38,26358.0,50.3523,50.3619,50.1797,50.2085,26358.0
2023-06-13 14:30:00,52.38,52.38,52.17,52.37,57062.0,50.2085,50.2085,50.0072,50.1989,57062.0
2023-06-13 15:00:00,52.38,52.45,52.36,52.37,39871.0,50.2085,50.2756,50.1893,50.1989,39871.0
2023-06-13 15:30:00,52.37,52.39,52.21,52.28,124108.0,50.1989,50.2181,50.0455,50.1126,124108.0
2023-06-14 09:30:00,52.74,52.93,52.0,52.2,55919.0,50.5536,50.7357,49.8442,50.0359,55919.0
2023-06-14 10:00:00,52.21,52.58,52.09,52.18,34395.0,50.0455,50.4002,49.9305,50.0168,34395.0
2023-06-14 10:30:00,52.19,52.29,52.07,52.17,31904.0,50.0264,50.1222,49.9113,50.0072,31904.0
2023-06-14 11:00:00,52.17,52.27,51.98,52.2,101359.0,50.0072,50.103,49.8251,50.0359,101359.0
2023-06-14 11:30:00,52.2,52.52,52.16,52.23,25804.0,50.0359,50.3427,49.9976,50.0647,25804.0
2023-06-14 12:00:00,52.22,52.22,51.98,52.11,22076.0,50.0551,50.0551,49.8251,49.9497,22076.0
2023-06-14 12:30:00,52.13,52.14,52.02,52.08,17584.0,49.9688,49.9784,49.8634,49.9209,17584.0
2023-06-14 13:00:00,52.05,52.14,52.02,52.12,22105.0,49.8922,49.9784,49.8634,49.9593,22105.0
2023-06-14 13:30:00,52.13,52.29,52.06,52.18,28526.0,49.9688,50.1222,49.9018,50.0168,28526.0
2023-06-14 14:00:00,52.14,52.14,51.45,51.57,46755.0,49.9784,49.9784,49.317,49.4321,46755.0
2023-06-14 14:30:00,51.54,51.89,51.48,51.85,29593.0,49.4033,49.7388,49.3458,49.7005,29593.0
2023-06-14 15:00:00,51.85,52.09,51.73,51.85,35618.0,49.7005,49.9305,49.5854,49.7005,35618.0
2023-06-14 15:30:00,51.83,51.83,51.45,51.69,140022.0,49.6813,49.6813,49.317,49.5471,140022.0
2023-06-15 09:30:00,51.33,51.85,51.31,51.77,23073.0,49.202,49.7005,49.1828,49.6238,23073.0
2023-06-15 10:00:00,51.8,51.93,51.56,51.59,19103.0,49.6525,49.7771,49.4225,49.4512,19103.0
2023-06-15 10:30:00,51.62,51.65,51.41,51.52,20942.0,49.48,49.5087,49.2787,49.3841,20942.0
2023-06-15 11:00:00,51.6,52.0,51.55,51.97,29847.0,49.4608,49.8442,49.4129,49.8155,29847.0
2023-06-15 11:30:00,51.97,52.16,51.93,52.05,24867.0,49.8155,49.9976,49.7771,49.8922,24867.0
2023-06-15 12:00:00,52.07,52.33,51.99,52.29,62926.0,49.9113,50.1606,49.8347,50.1222,62926.0
2023-06-15 12:30:00,52.32,52.41,52.15,52.22,27100.0,50.151,50.2372,49.988,50.0551,27100.0
2023-06-15 13:00:00,52.2,52.26,52.07,52.14,41760.0,50.0359,50.0935,49.9113,49.9784,41760.0
2023-06-15 13:30:00,52.16,52.31,52.1,52.24,57690.0,49.9976,50.1414,49.9401,50.0743,57690.0
2023-06-15 14:00:00,52.25,52.28,52.14,52.18,14854.0,50.0839,50.1126,49.9784,50.0168,14854.0
2023-06-15 14:30:00,52.22,52.54,52.22,52.5,36683.0,50.0551,50.3619,50.0551,50.3235,36683.0
2023-06-15 15:00:00,52.53,52.53,52.33,52.44,31193.0,50.3523,50.3523,50.1606,50.266,31193.0
2023-06-15 15:30:00,52.44,52.61,52.31,52.42,162233.0,50.266,50.4289,50.1414,50.2468,162233.0
2023-06-16 09:30:00,52.37,52.4,51.92,52.03,81614.0,50.1989,50.2277,49.7676,49.873,81614.0
2023-06-16 10:00:00,52.07,52.42,52.03,52.24,38449.0,49.9113,50.2468,49.873,50.0743,38449.0
2023-06-16 10:30:00,52.21,52.41,52.11,52.38,29389.0,50.0455,50.2372,49.9497,50.2085,29389.0
2023-06-16 11:00:00,52.32,52.32,52.19,52.29,29161.0,50.151,50.151,50.0264,50.1222,29161.0
2023-06-16 11:30:00,52.32,52.34,52.08,52.18,28907.0,50.151,50.1701,49.9209,50.0168,28907.0
2023-06-16 12:00:00,52.19,52.4,52.14,52.36,19080.0,50.0264,50.2277,49.9784,50.1893,19080.0
2023-06-16 12:30:00,52.38,52.52,52.38,52.49,31879.0,50.2085,50.3427,50.2085,50.3139,31879.0
2023-06-16 13:00:00,52.5,52.54,52.33,52.33,25784.0,50.3235,50.3619,50.1606,50.1606,25784.0
2023-06-16 13:30:00,52.33,52.38,52.23,52.34,25005.0,50.1606,50.2085,50.0647,50.1701,25005.0
2023-06-16 14:00:00,52.34,52.41,52.18,52.18,29316.0,50.1701,50.2372,50.0168,50.0168,29316.0
2023-06-16 14:30:00,52.18,52.23,52.04,52.1,34112.0,50.0168,50.0647,49.8826,49.9401,34112.0
2023-06-16 15:00:00,52.1,52.12,51.98,52.08,39518.0,49.9401,49.9593,49.8251,49.9209,39518.0
2023-06-16 15:30:00,52.08,52.42,51.89,52.35,176744.0,49.9209,50.2468,49.7388,50.1797,176744.0
2023-06-20 09:30:00,49.3,50.09,48.99,49.16,388797.0,47.2562,48.0134,46.959,47.122,388797.0
2023-06-20 10:00:00,49.16,49.44,49.01,49.14,114317.0,47.122,47.3904,46.9782,47.1028,114317.0
2023-06-20 10:30:00,49.12,49.41,49.03,49.26,94859.0,47.0836,47.3616,46.9974,47.2178,94859.0
2023-06-20 11:00:00,49.28,49.45,48.99,49.07,71335.0,47.237,47.4,46.959,47.0357,71335.0
2023-06-20 11:30:00,49.03,49.31,48.73,49.22,128818.0,46.9974,47.2658,46.7098,47.1795,128818.0
2023-06-20 12:00:00,49.22,49.24,48.94,49.13,126273.0,47.1795,47.1987,46.9111,47.0932,126273.0
2023-06-20 12:30:00,49.15,49.29,48.93,48.96,134440.0,47.1124,47.2466,46.9015,46.9303,134440.0
2023-06-20 13:00:00,48.97,48.97,48.54,48.78,197887.0,46.9399,46.9399,46.5277,46.7577,197887.0
2023-06-20 13:30:00,48.77,48.88,48.71,48.83,103599.0,46.7481,46.8536,46.6906,46.8057,103599.0
2023-06-20 14:00:00,48.81,48.82,48.73,48.76,85215.0,46.7865,46.7961,46.7098,46.7386,85215.0
2023-06-20 14:30:00,48.75,48.75,48.45,48.68,118484.0,46.729,46.729,46.4414,46.6619,118484.0
2023-06-20 15:00:00,48.68,48.72,48.55,48.71,96629.0,46.6619,46.7002,46.5373,46.6906,96629.0
2023-06-20 15:30:00,48.72,49.02,48.66,48.9,584688.0,46.7002,46.9878,46.6427,46.8728,584688.0
2023-06-21 09:30:00,48.47,48.75,48.21,48.62,62279.0,46.4606,46.729,46.2114,46.6044,62279.0
2023-06-21 10:00:00,48.64,48.71,48.41,48.59,56944.0,46.6235,46.6906,46.4031,46.5756,56944.0
2023-06-21 10:30:00,48.6,48.64,48.25,48.64,34648.0,46.5852,46.6235,46.2497,46.6235,34648.0
2023-06-21 11:00:00,48.64,49.05,48.63,49.01,39437.0,46.6235,47.0165,46.6139,46.9782,39437.0
2023-06-21 11:30:00,49.0,49.0,48.81,48.92,20065.0,46.9686,46.9686,46.7865,46.8919,20065.0
2023-06-21 12:00:00,48.9,48.95,48.86,48.94,16554.0,46.8728,46.9207,46.8344,46.9111,16554.0
2023-06-21 12:30:00,48.94,49.03,48.91,49.03,19591.0,46.9111,46.9974,46.8823,46.9974,19591.0
2023-06-21 13:00:00,49.02,49.02,48.81,48.88,22443.0,46.9878,46.9878,46.7865,46.8536,22443.0
2023-06-21 13:30:00,48.88,48.95,48.83,48.95,19642.0,46.8536,46.9207,46.8057,46.9207,19642.0
2023-06-21 14:00:00,48.97,49.0,48.74,48.88,56961.0,46.9399,46.9686,46.7194,46.8536,56961.0
2023-06-21 14:30:00,48.87,48.98,48.78,48.8,36356.0,46.844,46.9494,46.7577,46.7769,36356.0
2023-06-21 15:00:00,48.79,48.79,48.54,48.55,46987.0,46.7673,46.7673,46.5277,46.5373,46987.0
2023-06-21 15:30:00,48.55,48.56,48.27,48.33,182135.0,46.5373,46.5469,46.2689,46.3264,182135.0
2023-06-22 09:30:00,47.58,47.65,47.05,47.34,37533.0,45.6075,45.6746,45.0995,45.3774,37533.0
2023-06-22 10:00:00,47.23,47.75,47.19,47.75,29703.0,45.272,45.7704,45.2336,45.7704,29703.0
2023-06-22 10:30:00,47.75,47.83,47.55,47.62,27851.0,45.7704,45.8471,45.5787,45.6458,27851.0
2023-06-22 11:00:00,47.63,47.76,47.55,47.76,17594.0,45.6554,45.78,45.5787,45.78,17594.0
2023-06-22 11:30:00,47.81,48.06,47.81,48.03,22772.0,45.8279,46.0676,45.8279,46.0388,22772.0
2023-06-22 12:00:00,48.09,48.22,48.06,48.16,16846.0,46.0963,46.2209,46.0676,46.1634,16846.0
2023-06-22 12:30:00,48.17,48.18,48.03,48.1,30520.0,46.173,46.1826,46.0388,46.1059,30520.0
2023-06-22 13:00:00,48.09,48.18,48.02,48.15,78325.0,46.0963,46.1826,46.0292,46.1538,78325.0
2023-06-22 13:30:00,48.15,48.34,47.92,47.92,106367.0,46.1538,46.336,45.9334,45.9334,106367.0
2023-06-22 14:00:00,47.89,48.02,47.75,47.92,69001.0,45.9046,46.0292,45.7704,45.9334,69001.0
2023-06-22 14:30:00,47.93,47.97,47.76,47.8,117896.0,45.943,45.9813,45.78,45.8184,117896.0
2023-06-22 15:00:00,47.8,47.93,47.58,47.59,107854.0,45.8184,45.943,45.6075,45.6171,107854.0
2023-06-22 15:30:00,47.59,47.85,47.49,47.68,355054.0,45.6171,45.8663,45.5212,45.7033,355054.0
2023-06-23 09:30:00,46.85,47.55,46.78,47.48,55272.0,44.9077,45.5787,44.8406,45.5116,55272.0
2023-06-23 10:00:00,47.51,47.61,47.17,47.17,41741.0,45.5404,45.6362,45.2145,45.2145,41741.0
2023-06-23 10:30:00,47.16,47.27,46.95,47.07,37711.0,45.2049,45.3103,45.0036,45.1186,37711.0
2023-06-23 11:00:00,47.07,47.28,47.06,47.18,36540.0,45.1186,45.3199,45.109,45.2241,36540.0
2023-06-23 11:30:00,47.18,47.52,47.16,47.4,41319.0,45.2241,45.55,45.2049,45.4349,41319.0
2023-06-23 12:00:00,47.39,47.59,47.33,47.59,22133.0,45.4254,45.6171,45.3678,45.6171,22133.0
2023-06-23 12:30:00,47.58,47.68,47.49,47.68,34818.0,45.6075,45.7033,45.5212,45.7033,34818.0
2023-06-23 13:00:00,47.69,47.86,47.63,47.85,18124.0,45.7129,45.8759,45.6554,45.8663,18124.0
2023-06-23 13:30:00,47.85,47.97,47.84,47.97,18490.0,45.8663,45.9813,45.8567,45.9813,18490.0
2023-06-23 14:00:00,47.94,48.01,47.87,47.99,26808.0,45.9526,46.0197,45.8855,46.0005,26808.0
2023-06-23 14:30:00,48.0,48.15,47.87,48.14,50020.0,46.0101,46.1538,45.8855,46.1443,50020.0
2023-06-23 15:00:00,48.12,48.26,48.03,48.26,44428.0,46.1251,46.2593,46.0388,46.2593,44428.0
2023-06-23 15:30:00,48.27,48.35,48.11,48.23,282804.0,46.2689,46.3456,46.1155,46.2305,282804.0
2023-06-26 09:30:00,48.25,49.07,48.19,48.98,38340.0,46.2497,47.0357,46.1922,46.9494,38340.0
2023-06-26 10:00:00,48.96,49.15,48.84,48.92,48155.0,46.9303,47.1124,46.8152,46.8919,48155.0
2023-06-26 10:30:00,48.91,48.96,48.65,48.96,25503.0,46.8823,46.9303,46.6331,46.9303,25503.0
2023-06-26 11:00:00,48.96,49.35,48.94,49.21,43208.0,46.9303,47.3041,46.9111,47.1699,43208.0
2023-06-26 11:30:00,49.23,49.62,49.14,49.57,47262.0,47.1891,47.5629,47.1028,47.515,47262.0
2023-06-26 12:00:00,49.57,49.57,49.21,49.3,54595.0,47.515,47.515,47.1699,47.2562,54595.0
2023-06-26 12:30:00,49.28,49.34,49.13,49.29,44314.0,47.237,47.2945,47.0932,47.2466,44314.0
2023-06-26 13:00:00,49.32,49.36,49.12,49.22,77882.0,47.2753,47.3137,47.0836,47.1795,77882.0
2023-06-26 13:30:00,49.24,49.32,49.15,49.25,30670.0,47.1987,47.2753,47.1124,47.2082,30670.0
2023-06-26 14:00:00,49.25,49.25,49.13,49.23,37250.0,47.2082,47.2082,47.0932,47.1891,37250.0
2023-06-26 14:30:00,49.21,49.3,49.13,49.29,55707.0,47.1699,47.2562,47.0932,47.2466,55707.0
2023-06-26 15:00:00,49.3,49.46,49.29,49.43,38548.0,47.2562,47.4095,47.2466,47.3808,38548.0
2023-06-26 15:30:00,49.43,49.53,49.13,49.19,207416.0,47.3808,47.4766,47.0932,47.1507,207416.0
2023-06-27 09:30:00,48.06,48.96,48.01,48.59,77339.0,46.0676,46.9303,46.0197,46.5756,77339.0
2023-06-27 10:00:00,48.66,49.32,48.6,49.23,55059.0,46.6427,47.2753,46.5852,47.1891,55059.0
2023-06-27 10:30:00,49.24,49.58,49.24,49.51,32011.0,47.1987,47.5246,47.1987,47.4575,32011.0
2023-06-27 11:00:00,49.52,49.68,49.5,49.59,44802.0,47.4671,47.6204,47.4479,47.5341,44802.0
2023-06-27 11:30:00,49.57,49.57,49.39,49.46,22749.0,47.515,47.515,47.3424,47.4095,22749.0
2023-06-27 12:00:00,49.47,49.55,49.4,49.52,12144.0,47.4191,47.4958,47.352,47.4671,12144.0
2023-06-27 12:30:00,49.52,49.62,49.47,49.49,16112.0,47.4671,47.5629,47.4191,47.4383,16112.0
2023-06-27 13:00:00,49.49,49.62,49.42,49.59,14140.0,47.4383,47.5629,47.3712,47.5341,14140.0
2023-06-27 13:30:00,49.59,49.73,49.57,49.6,19016.0,47.5341,47.6683,47.515,47.5437,19016.0
2023-06-27 14:00:00,49.61,49.7,49.51,49.66,48829.0,47.5533,47.6396,47.4575,47.6012,48829.0
2023-06-27 14:30:00,49.67,49.67,49.34,49.34,28402.0,47.6108,47.6108,47.2945,47.2945,28402.0
2023-06-27 15:00:00,49.35,49.56,49.3,49.53,36783.0,47.3041,47.5054,47.2562,47.4766,36783.0
2023-06-27 15:30:00,49.53,49.59,49.41,49.51,162524.0,47.4766,47.5341,47.3616,47.4575,162524.0
2023-06-28 09:30:00,49.46,49.46,48.86,49.17,24029.0,47.4095,47.4095,46.8344,47.1316,24029.0
2023-06-28 10:00:00,49.15,49.53,49.13,49.35,40454.0,47.1124,47.4766,47.0932,47.3041,40454.0
2023-06-28 10:30:00,49.35,49.5,49.25,49.3,17778.0,47.3041,47.4479,47.2082,47.2562,17778.0
2023-06-28 11:00:00,49.3,49.42,49.22,49.32,12920.0,47.2562,47.3712,47.1795,47.2753,12920.0
2023-06-28 11:30:00,49.32,49.45,49.32,49.36,9169.0,47.2753,47.4,47.2753,47.3137,9169.0
2023-06-28 12:00:00,49.36,49.63,49.35,49.63,18859.0,47.3137,47.5725,47.3041,47.5725,18859.0
2023-06-28 12:30:00,49.64,49.72,49.49,49.59,24913.0,47.5821,47.6588,47.4383,47.5341,24913.0
2023-06-28 13:00:00,49.6,49.66,49.51,49.66,12181.0,47.5437,47.6012,47.4575,47.6012,12181.0
2023-06-28 13:30:00,49.66,49.72,49.6,49.71,23214.0,47.6012,47.6588,47.5437,47.6492,23214.0
2023-06-28 14:00:00,49.71,49.76,49.66,49.69,17162.0,47.6492,47.6971,47.6012,47.63,17162.0
2023-06-28 14:30:00,49.68,49.74,49.67,49.73,17998.0,47.6204,47.6779,47.6108,47.6683,17998.0
2023-06-28 15:00:00,49.74,49.99,49.71,49.97,45153.0,47.6779,47.9176,47.6492,47.8984,45153.0
2023-06-28 15:30:00,49.97,50.19,49.88,50.17,219045.0,47.8984,48.1093,47.8121,48.0901,219045.0
2023-06-29 09:30:00,50.19,51.05,49.93,50.92,33418.0,48.1093,48.9336,47.8601,48.809,33418.0
2023-06-29 10:00:00,50.9,51.33,50.89,51.28,35426.0,48.7898,49.202,48.7803,49.1541,35426.0
2023-06-29 10:30:00,51.28,51.37,51.08,51.22,41163.0,49.1541,49.2404,48.9624,49.0966,41163.0
2023-06-29 11:00:00,51.19,51.23,50.86,50.96,33523.0,49.0678,49.1062,48.7515,48.8474,33523.0
2023-06-29 11:30:00,50.96,51.04,50.87,50.96,19651.0,48.8474,48.924,48.7611,48.8474,19651.0
2023-06-29 12:00:00,50.97,51.28,50.97,51.25,19105.0,48.8569,49.1541,48.8569,49.1253,19105.0
2023-06-29 12:30:00,51.25,51.42,51.25,51.35,19599.0,49.1253,49.2883,49.1253,49.2212,19599.0
2023-06-29 13:00:00,51.37,51.38,51.19,51.3,19809.0,49.2404,49.2499,49.0678,49.1733,19809.0
2023-06-29 13:30:00,51.31,51.43,51.23,51.41,28954.0,49.1828,49.2979,49.1062,49.2787,28954.0
2023-06-29 14:00:00,51.41,51.41,51.21,51.41,39679.0,49.2787,49.2787,49.087,49.2787,39679.0
2023-06-29 14:30:00,51.41,51.66,51.34,51.66,82462.0,49.2787,49.5183,49.2116,49.5183,82462.0
2023-06-29 15:00:00,51.66,51.83,51.66,51.82,77160.0,49.5183,49.6813,49.5183,49.6717,77160.0
2023-06-29 15:30:00,51.82,51.91,51.63,51.9,300410.0,49.6717,49.758,49.4896,49.7484,300410.0
2023-06-30 09:30:00,52.46,52.46,51.38,51.63,55901.0,50.2852,50.2852,49.2499,49.4896,55901.0
2023-06-30 10:00:00,51.63,52.37,51.58,52.37,41172.0,49.4896,50.1989,49.4417,50.1989,41172.0
2023-06-30 10:30:00,52.38,52.4,51.95,52.01,33444.0,50.2085,50.2277,49.7963,49.8538,33444.0
2023-06-30 11:00:00,52.03,52.21,51.81,52.18,45732.0,49.873,50.0455,49.6621,50.0168,45732.0
2023-06-30 11:30:00,52.19,52.28,52.04,52.05,26974.0,50.0264,50.1126,49.8826,49.8922,26974.0
2023-06-30 12:00:00,52.04,52.07,51.8,51.89,24808.0,49.8826,49.9113,49.6525,49.7388,24808.0
2023-06-30 12:30:00,51.91,51.99,51.77,51.77,31176.0,49.758,49.8347,49.6238,49.6238,31176.0
2023-06-30 13:00:00,51.79,52.03,51.7,51.92,21572.0,49.6429,49.873,49.5567,49.7676,21572.0
2023-06-30 13:30:00,51.92,51.99,51.68,51.72,28149.0,49.7676,49.8347,49.5375,49.5758,28149.0
2023-06-30 14:00:00,51.73,51.84,51.67,51.73,45409.0,49.5854,49.6909,49.5279,49.5854,45409.0
2023-06-30 14:30:00,51.73,51.93,51.71,51.87,41051.0,49.5854,49.7771,49.5663,49.7196,41051.0
2023-06-30 15:00:00,51.88,51.94,51.81,51.88,50106.0,49.7292,49.7867,49.6621,49.7292,50106.0
2023-06-30 15:30:00,51.88,51.89,51.38,51.39,296939.0,49.7292,49.7388,49.2499,49.2595,296939.0
2023-07-03 09:30:00,50.91,52.31,50.91,52.27,59963.0,48.7994,50.1414,48.7994,50.103,59963.0
2023-07-03 10:00:00,52.26,52.78,52.21,52.76,51462.0,50.0935,50.5919,50.0455,50.5727,51462.0
2023-07-03 10:30:00,52.77,52.87,52.49,52.63,45130.0,50.5823,50.6782,50.3139,50.4481,45130.0
2023-07-03 11:00:00,52.61,52.78,52.51,52.7,37866.0,50.4289,50.5919,50.3331,50.5152,37866.0
2023-07-03 11:30:00,52.71,52.71,52.54,52.71,27595.0,50.5248,50.5248,50.3619,50.5248,27595.0
2023-07-03 12:00:00,52.71,52.84,52.67,52.71,32648.0,50.5248,50.6494,50.4865,50.5248,32648.0
2023-07-03 12:30:00,52.71,52.76,52.43,52.43,84392.0,50.5248,50.5727,50.2564,50.2564,84392.0
2023-07-05 09:30:00,51.83,52.03,51.46,51.86,41662.0,49.6813,49.873,49.3266,49.71,41662.0
2023-07-05 10:00:00,51.88,52.06,51.35,51.51,34046.0,49.7292,49.9018,49.2212,49.3746,34046.0
2023-07-05 10:30:00,51.53,51.75,51.35,51.6,69956.0,49.3937,49.6046,49.2212,49.4608,69956.0
2023-07-05 11:00:00,51.61,51.73,51.49,51.7,22074.0,49.4704,49.5854,49.3554,49.5567,22074.0
2023-07-05 11:30:00,51.75,51.89,51.66,51.8,26727.0,49.6046,49.7388,49.5183,49.6525,26727.0
2023-07-05 12:00:00,51.82,51.86,51.69,51.71,29702.0,49.6717,49.71,49.5471,49.5663,29702.0
2023-07-05 12:30:00,51.7,51.73,51.55,51.64,22260.0,49.5567,49.5854,49.4129,49.4992,22260.0
2023-07-05 13:00:00,51.63,51.64,51.47,51.58,17039.0,49.4896,49.4992,49.3362,49.4417,17039.0
2023-07-05 13:30:00,51.59,51.62,51.49,51.51,37965.0,49.4512,49.48,49.3554,49.3746,37965.0
2023-07-05 14:00:00,51.48,51.54,51.36,51.41,26297.0,49.3458,49.4033,49.2308,49.2787,26297.0
2023-07-05 14:30:00,51.4,51.44,51.35,51.4,21930.0,49.2691,49.3075,49.2212,49.2691,21930.0
2023-07-05 15:00:00,51.42,51.48,51.33,51.48,40824.0,49.2883,49.3458,49.202,49.3458,40824.0
2023-07-05 15:30:00,51.46,51.5,51.09,51.11,169282.0,49.3266,49.365,48.972,48.9911,169282.0
2023-07-06 09:30:00,50.51,50.98,50.14,50.64,22773.0,48.416,48.8665,48.0613,48.5406,22773.0
2023-07-06 10:00:00,50.62,50.66,49.95,49.96,35312.0,48.5214,48.5598,47.8792,47.8888,35312.0
2023-07-06 10:30:00,49.93,50.08,49.86,50.0,29543.0,47.8601,48.0038,47.793,47.9272,29543.0
2023-07-06 11:00:00,50.03,50.15,49.97,50.12,24829.0,47.9559,48.0709,47.8984,48.0422,24829.0
2023-07-06 11:30:00,50.13,50.29,50.09,50.28,18929.0,48.0518,48.2051,48.0134,48.1955,18929.0
2023-07-06 12:00:00,50.31,50.36,50.19,50.33,16569.0,48.2243,48.2722,48.1093,48.2435,16569.0
2023-07-06 12:30:00,50.34,50.44,50.23,50.42,19082.0,48.2531,48.3489,48.1476,48.3297,19082.0
2023-07-06 13:00:00,50.44,50.58,50.4,50.53,13427.0,48.3489,48.4831,48.3106,48.4352,13427.0
2023-07-06 13:30:00,50.55,50.67,50.55,50.59,16813.0,48.4544,48.5694,48.4544,48.4927,16813.0
2023-07-06 14:00:00,50.6,50.76,50.58,50.75,30399.0,48.5023,48.6556,48.4831,48.6461,30399.0
2023-07-06 14:30:00,50.76,51.04,50.76,50.98,44545.0,48.6556,48.924,48.6556,48.8665,44545.0
2023-07-06 15:00:00,50.98,51.11,50.94,51.0,138189.0,48.8665,48.9911,48.8282,48.8857,138189.0
2023-07-06 15:30:00,51.02,51.33,50.99,51.21,158473.0,48.9049,49.202,48.8761,49.087,158473.0
2023-07-07 09:30:00,50.99,52.1,50.9,52.0,23974.0,48.8761,49.9401,48.7898,49.8442,23974.0
2023-07-07 10:00:00,52.03,52.29,51.97,52.26,41204.0,49.873,50.1222,49.8155,50.0935,41204.0
2023-07-07 10:30:00,52.16,52.7,52.16,52.62,34569.0,49.9976,50.5152,49.9976,50.4385,34569.0
2023-07-07 11:00:00,52.64,52.82,52.62,52.81,31686.0,50.4577,50.6302,50.4385,50.6207,31686.0
2023-07-07 11:30:00,52.84,52.97,52.8,52.91,27371.0,50.6494,50.774,50.6111,50.7165,27371.0
2023-07-07 12:00:00,52.87,53.03,52.76,53.02,21245.0,50.6782,50.8315,50.5727,50.822,21245.0
2023-07-07 12:30:00,53.03,53.42,53.01,53.42,28183.0,50.8315,51.2054,50.8124,51.2054,28183.0
2023-07-07 13:00:00,53.41,53.42,53.15,53.19,21769.0,51.1958,51.2054,50.9466,50.9849,21769.0
2023-07-07 13:30:00,53.18,53.18,52.96,53.06,32751.0,50.9753,50.9753,50.7644,50.8603,32751.0
2023-07-07 14:00:00,53.07,53.18,53.05,53.18,32234.0,50.8699,50.9753,50.8507,50.9753,32234.0
2023-07-07 14:30:00,53.17,53.18,53.05,53.14,31020.0,50.9657,50.9753,50.8507,50.937,31020.0
2023-07-07 15:00:00,53.16,53.34,53.14,53.31,51483.0,50.9561,51.1287,50.937,51.0999,51483.0
2023-07-07 15:30:00,53.3,53.37,52.82,52.97,191892.0,51.0903,51.1574,50.6302,50.774,191892.0
2023-07-10 09:30:00,52.5,53.23,52.5,53.23,64941.0,50.3235,51.0232,50.3235,51.0232,64941.0
2023-07-10 10:00:00,53.27,53.36,52.93,52.95,67497.0,51.0616,51.1479,50.7357,50.7549,67497.0
2023-07-10 10:30:00,52.96,53.17,52.83,53.03,76503.0,50.7644,50.9657,50.6398,50.8315,76503.0
2023-07-10 11:00:00,53.07,53.09,52.59,52.84,37904.0,50.8699,50.8891,50.4098,50.6494,37904.0
2023-07-10 11:30:00,52.8,52.96,52.71,52.96,23669.0,50.6111,50.7644,50.5248,50.7644,23669.0
2023-07-10 12:00:00,52.97,52.98,52.74,52.78,23465.0,50.774,50.7836,50.5536,50.5919,23465.0
2023-07-10 12:30:00,52.79,52.81,52.65,52.75,18296.0,50.6015,50.6207,50.4673,50.5631,18296.0
2023-07-10 13:00:00,52.76,52.88,52.71,52.77,25530.0,50.5727,50.6878,50.5248,50.5823,25530.0
2023-07-10 13:30:00,52.8,52.81,52.65,52.73,30962.0,50.6111,50.6207,50.4673,50.544,30962.0
2023-07-10 14:00:00,52.73,52.74,52.6,52.7,25955.0,50.544,50.5536,50.4194,50.5152,25955.0
2023-07-10 14:30:00,52.7,52.76,52.54,52.76,24739.0,50.5152,50.5727,50.3619,50.5727,24739.0
2023-07-10 15:00:00,52.76,52.76,52.62,52.65,26535.0,50.5727,50.5727,50.4385,50.4673,26535.0
2023-07-10 15:30:00,52.66,52.74,52.55,52.73,156449.0,50.4769,50.5536,50.3714,50.544,156449.0
2023-07-11 09:30:00,53.1,53.52,52.75,53.4,82635.0,50.8986,51.3012,50.5631,51.1862,82635.0
2023-07-11 10:00:00,53.43,53.64,53.29,53.51,43858.0,51.215,51.4162,51.0808,51.2916,43858.0
2023-07-11 10:30:00,53.5,53.69,53.33,53.55,35410.0,51.2821,51.4642,51.1191,51.33,35410.0
2023-07-11 11:00:00,53.54,53.57,53.22,53.3,53363.0,51.3204,51.3492,51.0137,51.0903,53363.0
2023-07-11 11:30:00,53.28,53.53,53.25,53.3,26595.0,51.0712,51.3108,51.0424,51.0903,26595.0
2023-07-11 12:00:00,53.29,53.52,53.27,53.35,23464.0,51.0808,51.3012,51.0616,51.1383,23464.0
2023-07-11 12:30:00,53.35,53.4,53.22,53.27,15740.0,51.1383,51.1862,51.0137,51.0616,15740.0
2023-07-11 13:00:00,53.28,53.38,53.17,53.35,18780.0,51.0712,51.167,50.9657,51.1383,18780.0
2023-07-11 13:30:00,53.37,53.47,53.35,53.44,21744.0,51.1574,51.2533,51.1383,51.2245,21744.0
2023-07-11 14:00:00,53.45,53.67,53.44,53.67,34792.0,51.2341,51.445,51.2245,51.445,34792.0
2023-07-11 14:30:00,53.7,53.74,53.41,53.46,30099.0,51.4738,51.5121,51.1958,51.2437,30099.0
2023-07-11 15:00:00,53.47,53.48,53.38,53.39,28745.0,51.2533,51.2629,51.167,51.1766,28745.0
2023-07-11 15:30:00,53.38,53.5,53.27,53.29,127037.0,51.167,51.2821,51.0616,51.0808,127037.0
2023-07-12 09:30:00,53.5,54.81,53.49,54.52,133008.0,51.2821,52.5377,51.2725,52.2598,133008.0
2023-07-12 10:00:00,54.58,54.99,54.25,54.98,63043.0,52.3173,52.7103,52.001,52.7007,63043.0
2023-07-12 10:30:00,54.95,55.26,54.85,55.25,63479.0,52.6719,52.9691,52.5761,52.9595,63479.0
2023-07-12 11:00:00,55.26,55.36,55.16,55.32,89363.0,52.9691,53.0649,52.8732,53.0266,89363.0
2023-07-12 11:30:00,55.32,55.32,54.96,55.13,65112.0,53.0266,53.0266,52.6815,52.8445,65112.0
2023-07-12 12:00:00,55.1,55.2,54.83,55.17,72164.0,52.8157,52.9116,52.5569,52.8828,72164.0
2023-07-12 12:30:00,55.17,55.26,55.07,55.24,61354.0,52.8828,52.9691,52.787,52.9499,61354.0
2023-07-12 13:00:00,55.23,55.45,55.13,55.36,72994.0,52.9403,53.1512,52.8445,53.0649,72994.0
2023-07-12 13:30:00,55.36,55.57,55.3,55.57,45676.0,53.0649,53.2662,53.0074,53.2662,45676.0
2023-07-12 14:00:00,55.59,55.79,55.55,55.79,69242.0,53.2854,53.4771,53.2471,53.4771,69242.0
2023-07-12 14:30:00,55.8,56.0,55.77,55.97,117936.0,53.4867,53.6784,53.4579,53.6497,117936.0
2023-07-12 15:00:00,55.99,56.06,55.82,55.96,128320.0,53.6688,53.7359,53.5059,53.6401,128320.0
2023-07-12 15:30:00,55.96,55.96,55.55,55.6,321168.0,53.6401,53.6401,53.2471,53.295,321168.0
2023-07-13 09:30:00,55.82,56.08,55.48,55.87,85193.0,53.5059,53.7551,53.18,53.5538,85193.0
2023-07-13 10:00:00,55.86,55.88,55.46,55.6,50713.0,53.5442,53.5634,53.1608,53.295,50713.0
2023-07-13 10:30:00,55.59,55.81,55.53,55.81,44418.0,53.2854,53.4963,53.2279,53.4963,44418.0
2023-07-13 11:00:00,55.82,55.85,55.64,55.64,47020.0,53.5059,53.5346,53.3333,53.3333,47020.0
2023-07-13 11:30:00,55.65,55.71,55.53,55.71,31372.0,53.3429,53.4004,53.2279,53.4004,31372.0
2023-07-13 12:00:00,55.71,55.79,55.59,55.78,28360.0,53.4004,53.4771,53.2854,53.4675,28360.0
2023-07-13 12:30:00,55.77,55.91,55.68,55.71,32692.0,53.4579,53.5921,53.3717,53.4004,32692.0
2023-07-13 13:00:00,55.72,55.78,55.62,55.64,33068.0,53.41,53.4675,53.3142,53.3333,33068.0
2023-07-13 13:30:00,55.65,55.74,55.53,55.68,51061.0,53.3429,53.4292,53.2279,53.3717,51061.0
2023-07-13 14:00:00,55.67,55.85,55.66,55.79,40448.0,53.3621,53.5346,53.3525,53.4771,40448.0
2023-07-13 14:30:00,55.78,55.82,55.62,55.78,51637.0,53.4675,53.5059,53.3142,53.4675,51637.0
2023-07-13 15:00:00,55.79,55.98,55.76,55.9,79840.0,53.4771,53.6592,53.4484,53.5826,79840.0
2023-07-13 15:30:00,55.91,56.08,55.82,55.86,251754.0,53.5921,53.7551,53.5059,53.5442,251754.0
2023-07-14 09:30:00,55.94,56.0,54.47,54.64,38905.0,53.6209,53.6784,52.2118,52.3748,38905.0
2023-07-14 10:00:00,54.62,54.63,54.27,54.39,35892.0,52.3556,52.3652,52.0201,52.1352,35892.0
2023-07-14 10:30:00,54.34,54.41,53.99,54.31,61605.0,52.0872,52.1543,51.7517,52.0585,61605.0
2023-07-14 11:00:00,54.33,54.48,54.11,54.39,24230.0,52.0776,52.2214,51.8668,52.1352,24230.0
2023-07-14 11:30:00,54.4,54.59,54.32,54.58,25083.0,52.1447,52.3269,52.0681,52.3173,25083.0
2023-07-14 12:00:00,54.58,54.63,54.42,54.52,22001.0,52.3173,52.3652,52.1639,52.2598,22001.0
2023-07-14 12:30:00,54.53,54.67,54.52,54.67,18044.0,52.2694,52.4035,52.2598,52.4035,18044.0
2023-07-14 13:00:00,54.68,54.8,54.6,54.68,28506.0,52.4131,52.5282,52.3365,52.4131,28506.0
2023-07-14 13:30:00,54.68,54.77,54.64,54.73,30764.0,52.4131,52.4994,52.3748,52.4611,30764.0
2023-07-14 14:00:00,54.73,54.74,54.52,54.52,32525.0,52.4611,52.4706,52.2598,52.2598,32525.0
2023-07-14 14:30:00,54.54,54.57,54.32,54.49,66447.0,52.2789,52.3077,52.0681,52.231,66447.0
2023-07-14 15:00:00,54.48,54.52,54.07,54.11,62784.0,52.2214,52.2598,51.8284,51.8668,62784.0
2023-07-14 15:30:00,54.12,54.26,53.93,54.07,155740.0,51.8763,52.0105,51.6942,51.8284,155740.0
2023-07-17 09:30:00,53.71,53.71,52.88,53.44,67556.0,51.4833,51.4833,50.6878,51.2245,67556.0
2023-07-17 10:00:00,53.43,53.53,53.16,53.19,38350.0,51.215,51.3108,50.9561,50.9849,38350.0
2023-07-17 10:30:00,53.16,53.52,52.86,53.38,49530.0,50.9561,51.3012,50.6686,51.167,49530.0
2023-07-17 11:00:00,53.34,53.52,53.3,53.4,39430.0,51.1287,51.3012,51.0903,51.1862,39430.0
2023-07-17 11:30:00,53.38,53.41,53.12,53.15,41565.0,51.167,51.1958,50.9178,50.9466,41565.0
2023-07-17 12:00:00,53.13,53.41,53.12,53.22,32306.0,50.9274,51.1958,50.9178,51.0137,32306.0
2023-07-17 12:30:00,53.23,53.34,53.18,53.25,24503.0,51.0232,51.1287,50.9753,51.0424,24503.0
2023-07-17 13:00:00,53.24,53.44,53.21,53.38,28060.0,51.0328,51.2245,51.0041,51.167,28060.0
2023-07-17 13:30:00,53.37,53.37,53.19,53.26,39302.0,51.1574,51.1574,50.9849,51.052,39302.0
2023-07-17 14:00:00,53.27,53.34,53.24,53.29,33929.0,51.0616,51.1287,51.0328,51.0808,33929.0
2023-07-17 14:30:00,53.27,53.41,53.21,53.36,31646.0,51.0616,51.1958,51.0041,51.1479,31646.0
2023-07-17 15:00:00,53.35,53.39,53.24,53.31,51375.0,51.1383,51.1766,51.0328,51.0999,51375.0
2023-07-17 15:30:00,53.3,53.37,53.17,53.25,138706.0,51.0903,51.1574,50.9657,51.0424,138706.0
2023-07-18 09:30:00,53.24,54.38,53.24,54.38,39986.0,51.0328,52.1256,51.0328,52.1256,39986.0
2023-07-18 10:00:00,54.38,54.51,54.11,54.3,61740.0,52.1256,52.2502,51.8668,52.0489,61740.0
2023-07-18 10:30:00,54.33,54.34,53.98,54.09,24279.0,52.0776,52.0872,51.7422,51.8476,24279.0
2023-07-18 11:00:00,54.09,54.24,53.99,54.24,21350.0,51.8476,51.9914,51.7517,51.9914,21350.0
2023-07-18 11:30:00,54.26,54.26,54.0,54.13,16000.0,52.0105,52.0105,51.7613,51.8859,16000.0
2023-07-18 12:00:00,54.15,54.16,54.02,54.03,17128.0,51.9051,51.9147,51.7805,51.7901,17128.0
2023-07-18 12:30:00,54.03,54.15,53.96,54.11,46677.0,51.7901,51.9051,51.723,51.8668,46677.0
2023-07-18 13:00:00,54.09,54.14,53.99,53.99,29273.0,51.8476,51.8955,51.7517,51.7517,29273.0
2023-07-18 13:30:00,54.0,54.17,53.83,54.08,30274.0,51.7613,51.9243,51.5984,51.838,30274.0
2023-07-18 14:00:00,54.09,54.14,54.0,54.13,46705.0,51.8476,51.8955,51.7613,51.8859,46705.0
2023-07-18 14:30:00,54.14,54.14,53.93,53.97,53075.0,51.8955,51.8955,51.6942,51.7326,53075.0
2023-07-18 15:00:00,53.98,54.11,53.9,54.09,54539.0,51.7422,51.8668,51.6655,51.8476,54539.0
2023-07-18 15:30:00,54.08,54.31,53.98,54.29,205904.0,51.838,52.0585,51.7422,52.0393,205904.0
2023-07-19 09:30:00,54.5,54.57,54.03,54.28,43241.0,52.2406,52.3077,51.7901,52.0297,43241.0
2023-07-19 10:00:00,54.28,54.75,54.12,54.6,85203.0,52.0297,52.4802,51.8763,52.3365,85203.0
2023-07-19 10:30:00,54.55,54.57,54.32,54.36,63797.0,52.2885,52.3077,52.0681,52.1064,63797.0
2023-07-19 11:00:00,54.38,54.62,54.2,54.59,39889.0,52.1256,52.3556,51.953,52.3269,39889.0
2023-07-19 11:30:00,54.59,54.68,54.38,54.45,35051.0,52.3269,52.4131,52.1256,52.1927,35051.0
2023-07-19 12:00:00,54.46,54.55,54.29,54.47,29480.0,52.2023,52.2885,52.0393,52.2118,29480.0
2023-07-19 12:30:00,54.46,54.7,54.31,54.68,36005.0,52.2023,52.4323,52.0585,52.4131,36005.0
2023-07-19 13:00:00,54.66,54.87,54.6,54.84,34764.0,52.394,52.5953,52.3365,52.5665,34764.0
2023-07-19 13:30:00,54.84,54.84,54.66,54.68,39034.0,52.5665,52.5665,52.394,52.4131,39034.0
2023-07-19 14:00:00,54.71,54.75,54.57,54.66,33251.0,52.4419,52.4802,52.3077,52.394,33251.0
2023-07-19 14:30:00,54.66,54.74,54.55,54.64,36527.0,52.394,52.4706,52.2885,52.3748,36527.0
2023-07-19 15:00:00,54.65,54.68,54.52,54.64,87292.0,52.3844,52.4131,52.2598,52.3748,87292.0
2023-07-19 15:30:00,54.62,54.79,54.46,54.79,234087.0,52.3556,52.5186,52.2023,52.5186,234087.0
2023-07-20 09:30:00,55.11,55.17,54.6,54.85,389876.0,52.8253,52.8828,52.3365,52.5761,389876.0
2023-07-20 10:00:00,54.86,54.97,54.65,54.84,340491.0,52.5857,52.6911,52.3844,52.5665,340491.0
2023-07-20 10:30:00,54.91,55.42,54.8,55.26,117990.0,52.6336,53.1225,52.5282,52.9691,117990.0
2023-07-20 11:00:00,55.25,55.47,54.99,55.01,48881.0,52.9595,53.1704,52.7103,52.7295,48881.0
2023-07-20 11:30:00,54.99,55.17,54.9,55.15,63187.0,52.7103,52.8828,52.624,52.8636,63187.0
2023-07-20 12:00:00,55.16,55.25,55.07,55.19,48228.0,52.8732,52.9595,52.787,52.902,48228.0
2023-07-20 12:30:00,55.22,55.29,55.18,55.23,29176.0,52.9307,52.9978,52.8924,52.9403,29176.0
2023-07-20 13:00:00,55.22,55.23,55.13,55.18,39209.0,52.9307,52.9403,52.8445,52.8924,39209.0
2023-07-20 13:30:00,55.16,55.22,54.99,55.09,52572.0,52.8732,52.9307,52.7103,52.8061,52572.0
2023-07-20 14:00:00,55.07,55.23,54.99,55.04,64999.0,52.787,52.9403,52.7103,52.7582,64999.0
2023-07-20 14:30:00,55.07,55.2,55.06,55.14,45397.0,52.787,52.9116,52.7774,52.8541,45397.0
2023-07-20 15:00:00,55.18,55.3,55.13,55.23,55660.0,52.8924,53.0074,52.8445,52.9403,55660.0
2023-07-20 15:30:00,55.25,55.34,55.2,55.32,185250.0,52.9595,53.0458,52.9116,53.0266,185250.0
2023-07-21 09:30:00,55.11,55.25,54.3,54.58,68259.0,52.8253,52.9595,52.0489,52.3173,68259.0
2023-07-21 10:00:00,54.61,54.89,54.44,54.77,43678.0,52.346,52.6144,52.1831,52.4994,43678.0
2023-07-21 10:30:00,54.74,54.97,54.7,54.8,72583.0,52.4706,52.6911,52.4323,52.5282,72583.0
2023-07-21 11:00:00,54.8,54.87,54.75,54.8,28685.0,52.5282,52.5953,52.4802,52.5282,28685.0
2023-07-21 11:30:00,54.8,55.16,54.73,55.13,31011.0,52.5282,52.8732,52.4611,52.8445,31011.0
2023-07-21 12:00:00,55.15,55.15,54.96,55.07,30624.0,52.8636,52.8636,52.6815,52.787,30624.0
2023-07-21 12:30:00,55.08,55.28,54.99,55.15,595239.0,52.7966,52.9883,52.7103,52.8636,595239.0
2023-07-21 13:00:00,55.17,55.46,55.17,55.44,49387.0,52.8828,53.1608,52.8828,53.1416,49387.0
2023-07-21 13:30:00,55.44,55.69,55.43,55.63,87437.0,53.1416,53.3813,53.132,53.3237,87437.0
2023-07-21 14:00:00,55.63,55.85,55.56,55.8,97785.0,53.3237,53.5346,53.2567,53.4867,97785.0
2023-07-21 14:30:00,55.82,55.85,55.68,55.77,52231.0,53.5059,53.5346,53.3717,53.4579,52231.0
2023-07-21 15:00:00,55.76,55.89,55.64,55.87,56532.0,53.4484,53.573,53.3333,53.5538,56532.0
2023-07-21 15:30:00,55.87,56.18,55.83,55.86,296824.0,53.5538,53.8509,53.5155,53.5442,296824.0
2023-07-24 09:30:00,55.88,56.09,55.32,55.35,51054.0,53.5634,53.7647,53.0266,53.0554,51054.0
2023-07-24 10:00:00,55.35,55.5,54.64,54.78,64850.0,53.0554,53.1991,52.3748,52.509,64850.0
2023-07-24 10:30:00,54.75,54.76,54.38,54.48,45122.0,52.4802,52.4898,52.1256,52.2214,45122.0
2023-07-24 11:00:00,54.5,54.91,54.5,54.79,55499.0,52.2406,52.6336,52.2406,52.5186,55499.0
2023-07-24 11:30:00,54.81,55.03,54.72,55.03,30148.0,52.5377,52.7486,52.4515,52.7486,30148.0
2023-07-24 12:00:00,55.03,55.05,54.59,54.72,36931.0,52.7486,52.7678,52.3269,52.4515,36931.0
2023-07-24 12:30:00,54.75,54.8,54.67,54.74,19990.0,52.4802,52.5282,52.4035,52.4706,19990.0
2023-07-24 13:00:00,54.74,54.92,54.71,54.86,52973.0,52.4706,52.6432,52.4419,52.5857,52973.0
2023-07-24 13:30:00,54.86,54.92,54.62,54.69,22449.0,52.5857,52.6432,52.3556,52.4227,22449.0
2023-07-24 14:00:00,54.69,54.77,54.6,54.62,20201.0,52.4227,52.4994,52.3365,52.3556,20201.0
2023-07-24 14:30:00,54.6,54.61,54.16,54.22,72460.0,52.3365,52.346,51.9147,51.9722,72460.0
2023-07-24 15:00:00,54.22,54.22,53.83,53.9,70656.0,51.9722,51.9722,51.5984,51.6655,70656.0
2023-07-24 15:30:00,53.89,54.18,53.76,54.15,249872.0,51.6559,51.9339,51.5313,51.9051,249872.0
2023-07-25 09:30:00,54.92,55.1,54.46,55.01,81213.0,52.6432,52.8157,52.2023,52.7295,81213.0
2023-07-25 10:00:00,55.02,56.0,55.02,55.93,77672.0,52.739,53.6784,52.739,53.6113,77672.0
2023-07-25 10:30:00,55.91,56.3,55.78,56.28,66351.0,53.5921,53.966,53.4675,53.9468,66351.0
2023-07-25 11:00:00,56.28,56.33,56.08,56.24,59589.0,53.9468,53.9947,53.7551,53.9085,59589.0
2023-07-25 11:30:00,56.26,56.39,56.13,56.22,47355.0,53.9276,54.0522,53.803,53.8893,47355.0
2023-07-25 12:00:00,56.22,56.28,56.09,56.12,43517.0,53.8893,53.9468,53.7647,53.7934,43517.0
2023-07-25 12:30:00,56.11,56.23,56.09,56.2,35363.0,53.7839,53.8989,53.7647,53.8701,35363.0
2023-07-25 13:00:00,56.22,56.46,56.12,56.46,47944.0,53.8893,54.1193,53.7934,54.1193,47944.0
2023-07-25 13:30:00,56.47,56.6,56.27,56.49,103193.0,54.1289,54.2535,53.9372,54.1481,103193.0
2023-07-25 14:00:00,56.5,56.56,56.36,56.55,46904.0,54.1577,54.2152,54.0235,54.2056,46904.0
2023-07-25 14:30:00,56.53,56.61,56.33,56.44,59066.0,54.1864,54.2631,53.9947,54.1002,59066.0
2023-07-25 15:00:00,56.44,56.58,56.4,56.58,78228.0,54.1002,54.2344,54.0618,54.2344,78228.0
2023-07-25 15:30:00,56.57,56.65,56.44,56.62,295776.0,54.2248,54.3015,54.1002,54.2727,295776.0
2023-07-26 09:30:00,56.37,56.92,55.99,56.13,39495.0,54.0331,54.5603,53.6688,53.803,39495.0
2023-07-26 10:00:00,56.11,56.13,55.57,55.65,32790.0,53.7839,53.803,53.2662,53.3429,32790.0
2023-07-26 10:30:00,55.62,55.64,55.25,55.25,44103.0,53.3142,53.3333,52.9595,52.9595,44103.0
2023-07-26 11:00:00,55.26,55.58,55.25,55.45,43436.0,52.9691,53.2758,52.9595,53.1512,43436.0
2023-07-26 11:30:00,55.45,55.87,55.35,55.82,49573.0,53.1512,53.5538,53.0554,53.5059,49573.0
2023-07-26 12:00:00,55.79,55.8,55.62,55.64,33261.0,53.4771,53.4867,53.3142,53.3333,33261.0
2023-07-26 12:30:00,55.64,55.64,55.46,55.61,40173.0,53.3333,53.3333,53.1608,53.3046,40173.0
2023-07-26 13:00:00,55.62,55.7,55.42,55.42,31901.0,53.3142,53.3908,53.1225,53.1225,31901.0
2023-07-26 13:30:00,55.43,55.58,55.39,55.55,27896.0,53.132,53.2758,53.0937,53.2471,27896.0
2023-07-26 14:00:00,55.52,55.59,55.34,55.46,38371.0,53.2183,53.2854,53.0458,53.1608,38371.0
2023-07-26 14:30:00,55.44,55.93,55.38,55.8,62591.0,53.1416,53.6113,53.0841,53.4867,62591.0
2023-07-26 15:00:00,55.81,55.86,55.51,55.65,58128.0,53.4963,53.5442,53.2087,53.3429,58128.0
2023-07-26 15:30:00,55.65,55.65,55.48,55.53,227476.0,53.3429,53.3429,53.18,53.2279,227476.0
2023-07-27 09:30:00,55.75,55.89,55.41,55.65,40166.0,53.4388,53.573,53.1129,53.3429,40166.0
2023-07-27 10:00:00,55.74,56.37,55.62,56.37,66573.0,53.4292,54.0331,53.3142,54.0331,66573.0
2023-07-27 10:30:00,56.35,56.73,56.26,56.62,90346.0,54.0139,54.3781,53.9276,54.2727,90346.0
2023-07-27 11:00:00,56.66,56.8,56.54,56.64,109301.0,54.311,54.4452,54.196,54.2919,109301.0
2023-07-27 11:30:00,56.63,56.78,56.58,56.7,100240.0,54.2823,54.4261,54.2344,54.3494,100240.0
2023-07-27 12:00:00,56.72,57.07,56.7,56.92,98210.0,54.3686,54.7041,54.3494,54.5603,98210.0
2023-07-27 12:30:00,56.93,57.02,56.83,56.98,130047.0,54.5699,54.6561,54.474,54.6178,130047.0
2023-07-27 13:00:00,56.97,56.97,56.73,56.89,254219.0,54.6082,54.6082,54.3781,54.5315,254219.0
2023-07-27 13:30:00,56.9,56.9,56.69,56.72,173965.0,54.5411,54.5411,54.3398,54.3686,173965.0
2023-07-27 14:00:00,56.72,56.78,56.06,56.11,637527.0,54.3686,54.4261,53.7359,53.7839,637527.0
2023-07-27 14:30:00,56.12,56.23,55.88,55.97,434097.0,53.7934,53.8989,53.5634,53.6497,434097.0
2023-07-27 15:00:00,55.97,56.02,55.58,55.59,243929.0,53.6497,53.6976,53.2758,53.2854,243929.0
2023-07-27 15:30:00,55.59,55.75,55.42,55.72,643702.0,53.2854,53.4388,53.1225,53.41,643702.0
2023-07-28 09:30:00,56.59,58.14,56.2,58.0,368892.0,54.244,55.7297,53.8701,55.5955,368892.0
2023-07-28 10:00:00,57.96,58.92,57.86,58.32,246521.0,55.5572,56.4774,55.4613,55.9022,246521.0
2023-07-28 10:30:00,58.32,58.32,57.21,57.48,126772.0,55.9022,55.9022,54.8382,55.0971,126772.0
2023-07-28 11:00:00,57.5,57.9,57.09,57.71,140656.0,55.1162,55.4996,54.7232,55.3175,140656.0
2023-07-28 11:30:00,57.7,58.31,57.61,58.28,107313.0,55.3079,55.8926,55.2217,55.8639,107313.0
2023-07-28 12:00:00,58.27,58.55,58.01,58.34,85463.0,55.8543,56.1227,55.6051,55.9214,85463.0
2023-07-28 12:30:00,58.32,58.38,58.18,58.38,50453.0,55.9022,55.9597,55.768,55.9597,50453.0
2023-07-28 13:00:00,58.38,58.59,58.05,58.24,97244.0,55.9597,56.161,55.6434,55.8255,97244.0
2023-07-28 13:30:00,58.25,58.28,57.9,57.96,87812.0,55.8351,55.8639,55.4996,55.5572,87812.0
2023-07-28 14:00:00,57.96,58.19,57.92,58.05,67766.0,55.5572,55.7776,55.5188,55.6434,67766.0
2023-07-28 14:30:00,58.05,58.21,57.94,58.0,77663.0,55.6434,55.7968,55.538,55.5955,77663.0
2023-07-28 15:00:00,58.01,58.19,57.92,58.08,122020.0,55.6051,55.7776,55.5188,55.6722,122020.0
2023-07-28 15:30:00,58.07,58.23,57.96,57.98,378302.0,55.6626,55.816,55.5572,55.5763,378302.0
2023-07-31 09:30:00,57.71,57.93,56.96,57.19,102721.0,55.3175,55.5284,54.5986,54.8191,102721.0
2023-07-31 10:00:00,57.22,57.48,56.96,57.35,126730.0,54.8478,55.0971,54.5986,54.9724,126730.0
2023-07-31 10:30:00,57.36,57.4,57.11,57.26,218463.0,54.982,55.0204,54.7424,54.8862,218463.0
2023-07-31 11:00:00,57.29,57.6,57.29,57.58,81672.0,54.9149,55.2121,54.9149,55.1929,81672.0
2023-07-31 11:30:00,57.57,57.69,57.49,57.58,64209.0,55.1833,55.2983,55.1066,55.1929,64209.0
2023-07-31 12:00:00,57.57,57.76,57.44,57.72,72703.0,55.1833,55.3654,55.0587,55.3271,72703.0
2023-07-31 12:30:00,57.71,57.85,57.67,57.77,69075.0,55.3175,55.4517,55.2792,55.375,69075.0
2023-07-31 13:00:00,57.78,57.95,57.73,57.92,51773.0,55.3846,55.5476,55.3367,55.5188,51773.0
2023-07-31 13:30:00,57.91,57.93,57.77,57.8,56880.0,55.5092,55.5284,55.375,55.4038,56880.0
2023-07-31 14:00:00,57.79,57.8,57.44,57.48,112500.0,55.3942,55.4038,55.0587,55.0971,112500.0
2023-07-31 14:30:00,57.49,57.74,57.4,57.73,124901.0,55.1066,55.3463,55.0204,55.3367,124901.0
2023-07-31 15:00:00,57.75,57.8,57.63,57.73,124532.0,55.3559,55.4038,55.2408,55.3367,124532.0
2023-07-31 15:30:00,57.72,57.76,57.39,57.68,403753.0,55.3271,55.3654,55.0108,55.2888,403753.0
2023-08-01 09:30:00,57.05,57.81,56.82,57.77,126678.0,54.6849,55.4134,54.4644,55.375,126678.0
2023-08-01 10:00:00,57.78,57.99,57.51,57.62,157314.0,55.3846,55.5859,55.1258,55.2313,157314.0
2023-08-01 10:30:00,57.6,57.76,57.54,57.72,76917.0,55.2121,55.3654,55.1546,55.3271,76917.0
2023-08-01 11:00:00,57.73,57.79,57.51,57.63,117712.0,55.3367,55.3942,55.1258,55.2408,117712.0
2023-08-01 11:30:00,57.63,57.68,57.55,57.67,55709.0,55.2408,55.2888,55.1642,55.2792,55709.0
2023-08-01 12:00:00,57.66,57.88,57.55,57.73,49904.0,55.2696,55.4805,55.1642,55.3367,49904.0
2023-08-01 12:30:00,57.73,57.89,57.69,57.76,53757.0,55.3367,55.4901,55.2983,55.3654,53757.0
2023-08-01 13:00:00,57.75,57.82,57.64,57.79,51299.0,55.3559,55.423,55.2504,55.3942,51299.0
2023-08-01 13:30:00,57.75,57.94,57.71,57.94,69990.0,55.3559,55.538,55.3175,55.538,69990.0
2023-08-01 14:00:00,57.93,58.05,57.84,57.9,67916.0,55.5284,55.6434,55.4421,55.4996,67916.0
2023-08-01 14:30:00,57.91,57.99,57.88,57.9,68914.0,55.5092,55.5859,55.4805,55.4996,68914.0
2023-08-01 15:00:00,57.91,57.98,57.86,57.93,70138.0,55.5092,55.5763,55.4613,55.5284,70138.0
2023-08-01 15:30:00,57.93,57.97,57.73,57.85,472726.0,55.5284,55.5667,55.3367,55.4517,472726.0
2023-08-02 09:30:00,57.2,58.03,56.94,57.84,60000.0,54.8287,55.6243,54.5794,55.4421,60000.0
2023-08-02 10:00:00,57.89,58.05,57.45,57.77,44975.0,55.4901,55.6434,55.0683,55.375,44975.0
2023-08-02 10:30:00,57.79,57.86,57.24,57.35,64565.0,55.3942,55.4613,54.867,54.9724,64565.0
2023-08-02 11:00:00,57.33,57.68,57.33,57.68,44275.0,54.9533,55.2888,54.9533,55.2888,44275.0
2023-08-02 11:30:00,57.68,58.26,57.65,58.04,140552.0,55.2888,55.8447,55.26,55.6338,140552.0
2023-08-02 12:00:00,58.09,58.23,58.02,58.19,47362.0,55.6818,55.816,55.6147,55.7776,47362.0
2023-08-02 12:30:00,58.19,58.51,58.02,58.09,55540.0,55.7776,56.0844,55.6147,55.6818,55540.0
2023-08-02 13:00:00,58.11,58.16,57.99,58.16,30288.0,55.7009,55.7489,55.5859,55.7489,30288.0
2023-08-02 13:30:00,58.15,58.23,58.0,58.07,57601.0,55.7393,55.816,55.5955,55.6626,57601.0
2023-08-02 14:00:00,58.06,58.1,57.99,58.09,38315.0,55.653,55.6914,55.5859,55.6818,38315.0
2023-08-02 14:30:00,58.09,58.19,58.08,58.15,66268.0,55.6818,55.7776,55.6722,55.7393,66268.0
2023-08-02 15:00:00,58.18,58.25,57.97,58.0,120153.0,55.768,55.8351,55.5667,55.5955,120153.0
2023-08-02 15:30:00,57.99,58.2,57.99,58.18,371938.0,55.5859,55.7872,55.5859,55.768,371938.0
2023-08-03 09:30:00,57.49,58.33,56.69,58.08,73153.0,55.1066,55.9118,54.3398,55.6722,73153.0
2023-08-03 10:00:00,58.11,58.5,58.01,58.41,57528.0,55.7009,56.0748,55.6051,55.9885,57528.0
2023-08-03 10:30:00,58.38,58.61,58.0,58.39,119755.0,55.9597,56.1802,55.5955,55.9693,119755.0
2023-08-03 11:00:00,58.36,58.59,58.12,58.59,52651.0,55.9406,56.161,55.7105,56.161,52651.0
2023-08-03 11:30:00,58.59,58.81,58.53,58.7,62821.0,56.161,56.3719,56.1035,56.2665,62821.0
2023-08-03 12:00:00,58.7,58.77,58.59,58.75,51929.0,56.2665,56.3336,56.161,56.3144,51929.0
2023-08-03 12:30:00,58.75,58.9,58.58,58.9,63957.0,56.3144,56.4582,56.1515,56.4582,63957.0
2023-08-03 13:00:00,58.9,59.26,58.89,59.2,88831.0,56.4582,56.8033,56.4486,56.7457,88831.0
2023-08-03 13:30:00,59.21,59.24,58.82,58.98,114215.0,56.7553,56.7841,56.3815,56.5349,114215.0
2023-08-03 14:00:00,58.98,59.16,58.92,59.11,82751.0,56.5349,56.7074,56.4774,56.6595,82751.0
2023-08-03 14:30:00,59.11,59.12,58.86,59.06,123918.0,56.6595,56.6691,56.4198,56.6116,123918.0
2023-08-03 15:00:00,59.06,59.07,58.87,58.98,86218.0,56.6116,56.6211,56.4294,56.5349,86218.0
2023-08-03 15:30:00,58.97,59.02,58.46,58.88,423576.0,56.5253,56.5732,56.0364,56.439,423576.0
2023-08-04 09:30:00,59.0,59.3,58.18,59.3,43077.0,56.554,56.8416,55.768,56.8416,43077.0
2023-08-04 10:00:00,59.3,59.33,58.97,59.17,47400.0,56.8416,56.8704,56.5253,56.717,47400.0
2023-08-04 10:30:00,59.19,59.28,58.96,59.27,57801.0,56.7362,56.8224,56.5157,56.8128,57801.0
2023-08-04 11:00:00,59.29,59.29,58.81,59.16,51700.0,56.832,56.832,56.3719,56.7074,51700.0
2023-08-04 11:30:00,59.16,59.22,58.98,59.13,43713.0,56.7074,56.7649,56.5349,56.6787,43713.0
2023-08-04 12:00:00,59.13,59.43,58.95,59.36,65519.0,56.6787,56.9662,56.5061,56.8991,65519.0
2023-08-04 12:30:00,59.41,59.57,59.33,59.5,35826.0,56.947,57.1004,56.8704,57.0333,35826.0
2023-08-04 13:00:00,59.51,59.53,59.4,59.48,24637.0,57.0429,57.0621,56.9375,57.0141,24637.0
2023-08-04 13:30:00,59.46,59.52,59.34,59.36,37076.0,56.995,57.0525,56.8799,56.8991,37076.0
2023-08-04 14:00:00,59.36,59.36,58.93,58.98,76286.0,56.8991,56.8991,56.4869,56.5349,76286.0
2023-08-04 14:30:00,58.97,58.99,58.71,58.75,102180.0,56.5253,56.5445,56.2761,56.3144,102180.0
2023-08-04 15:00:00,58.74,58.8,58.62,58.71,165204.0,56.3048,56.3623,56.1898,56.2761,165204.0
2023-08-04 15:30:00,58.72,58.85,58.67,58.72,455767.0,56.2856,56.4103,56.2377,56.2856,455767.0
2023-08-07 09:30:00,58.96,59.2,58.61,58.67,22704.0,56.5157,56.7457,56.1802,56.2377,22704.0
2023-08-07 10:00:00,58.62,58.9,58.5,58.9,28803.0,56.1898,56.4582,56.0748,56.4582,28803.0
2023-08-07 10:30:00,58.89,58.91,58.76,58.88,28489.0,56.4486,56.4678,56.324,56.439,28489.0
2023-08-07 11:00:00,58.89,59.12,58.86,58.98,30391.0,56.4486,56.6691,56.4198,56.5349,30391.0
2023-08-07 11:30:00,59.0,59.11,58.95,59.0,50270.0,56.554,56.6595,56.5061,56.554,50270.0
2023-08-07 12:00:00,58.99,59.0,58.6,58.76,70256.0,56.5445,56.554,56.1706,56.324,70256.0
2023-08-07 12:30:00,58.76,58.79,58.59,58.63,31627.0,56.324,56.3527,56.161,56.1994,31627.0
2023-08-07 13:00:00,58.63,58.75,58.55,58.68,23910.0,56.1994,56.3144,56.1227,56.2473,23910.0
2023-08-07 13:30:00,58.69,58.75,58.65,58.73,27946.0,56.2569,56.3144,56.2185,56.2952,27946.0
2023-08-07 14:00:00,58.73,58.84,58.71,58.73,48865.0,56.2952,56.4007,56.2761,56.2952,48865.0
2023-08-07 14:30:00,58.75,58.86,58.75,58.81,27298.0,56.3144,56.4198,56.3144,56.3719,27298.0
2023-08-07 15:00:00,58.83,58.86,58.48,58.6,121384.0,56.3911,56.4198,56.0556,56.1706,121384.0
2023-08-07 15:30:00,58.61,58.92,58.55,58.79,407969.0,56.1802,56.4774,56.1227,56.3527,407969.0
2023-08-08 09:30:00,57.75,57.86,57.41,57.68,95614.0,55.3559,55.4613,55.03,55.2888,95614.0
2023-08-08 10:00:00,57.74,57.96,57.52,57.96,145301.0,55.3463,55.5572,55.1354,55.5572,145301.0
2023-08-08 10:30:00,57.95,57.98,57.62,57.91,31659.0,55.5476,55.5763,55.2313,55.5092,31659.0
2023-08-08 11:00:00,57.91,58.13,57.76,58.13,25371.0,55.5092,55.7201,55.3654,55.7201,25371.0
2023-08-08 11:30:00,58.11,58.11,57.81,57.92,26803.0,55.7009,55.7009,55.4134,55.5188,26803.0
2023-08-08 12:00:00,57.91,58.14,57.91,58.11,27528.0,55.5092,55.7297,55.5092,55.7009,27528.0
2023-08-08 12:30:00,58.14,58.21,58.08,58.19,50258.0,55.7297,55.7968,55.6722,55.7776,50258.0
2023-08-08 13:00:00,58.19,58.48,58.17,58.45,30029.0,55.7776,56.0556,55.7584,56.0268,30029.0
2023-08-08 13:30:00,58.45,58.55,58.36,58.53,44066.0,56.0268,56.1227,55.9406,56.1035,44066.0
2023-08-08 14:00:00,58.55,58.73,58.5,58.73,26053.0,56.1227,56.2952,56.0748,56.2952,26053.0
2023-08-08 14:30:00,58.73,59.01,58.73,58.95,43737.0,56.2952,56.5636,56.2952,56.5061,43737.0
2023-08-08 15:00:00,58.95,59.02,58.85,58.92,74378.0,56.5061,56.5732,56.4103,56.4774,74378.0
2023-08-08 15:30:00,58.91,58.97,58.77,58.95,213320.0,56.4678,56.5253,56.3336,56.5061,213320.0
2023-08-09 09:30:00,58.96,59.3,58.6,59.2,54786.0,56.7088,57.0358,56.3625,56.9396,54786.0
2023-08-09 10:00:00,59.2,59.75,59.18,59.73,57060.0,56.9396,57.4686,56.9204,57.4494,57060.0
2023-08-09 10:30:00,59.67,59.95,59.63,59.72,43125.0,57.3917,57.661,57.3532,57.4398,43125.0
2023-08-09 11:00:00,59.7,59.7,59.13,59.26,39029.0,57.4205,57.4205,56.8723,56.9973,39029.0
2023-08-09 11:30:00,59.23,59.48,58.87,58.98,55509.0,56.9685,57.2089,56.6222,56.728,55509.0
2023-08-09 12:00:00,58.98,59.2,58.97,59.03,24601.0,56.728,56.9396,56.7184,56.7761,24601.0
2023-08-09 12:30:00,59.0,59.35,58.97,59.33,20123.0,56.7473,57.0839,56.7184,57.0647,20123.0
2023-08-09 13:00:00,59.31,59.49,59.31,59.44,21260.0,57.0454,57.2185,57.0454,57.1705,21260.0
2023-08-09 13:30:00,59.47,59.47,59.32,59.36,25679.0,57.1993,57.1993,57.055,57.0935,25679.0
2023-08-09 14:00:00,59.36,59.46,59.2,59.21,30825.0,57.0935,57.1897,56.9396,56.9492,30825.0
2023-08-09 14:30:00,59.22,59.26,59.13,59.16,32785.0,56.9589,56.9973,56.8723,56.9011,32785.0
2023-08-09 15:00:00,59.15,59.16,58.85,58.87,51510.0,56.8915,56.9011,56.603,56.6222,51510.0
2023-08-09 15:30:00,58.86,59.06,58.49,58.54,704322.0,56.6126,56.805,56.2567,56.3048,704322.0
2023-08-10 09:30:00,58.83,59.19,58.68,58.91,34867.0,56.5837,56.93,56.4395,56.6607,34867.0
2023-08-10 10:00:00,58.95,59.26,58.91,59.21,36725.0,56.6992,56.9973,56.6607,56.9492,36725.0
2023-08-10 10:30:00,59.18,59.24,58.66,58.85,29670.0,56.9204,56.9781,56.4202,56.603,29670.0
2023-08-10 11:00:00,58.82,58.85,58.67,58.84,30590.0,56.5741,56.603,56.4299,56.5934,30590.0
2023-08-10 11:30:00,58.84,58.93,58.43,58.65,29520.0,56.5934,56.6799,56.199,56.4106,29520.0
2023-08-10 12:00:00,58.68,58.97,58.6,58.69,33739.0,56.4395,56.7184,56.3625,56.4491,33739.0
2023-08-10 12:30:00,58.7,58.8,58.31,58.37,302044.0,56.4587,56.5549,56.0836,56.1413,302044.0
2023-08-10 13:00:00,58.37,58.48,58.3,58.32,24826.0,56.1413,56.2471,56.074,56.0932,24826.0
2023-08-10 13:30:00,58.32,58.36,58.16,58.2,26877.0,56.0932,56.1317,55.9393,55.9778,26877.0
2023-08-10 14:00:00,58.21,58.51,58.17,58.43,47081.0,55.9874,56.276,55.9489,56.199,47081.0
2023-08-10 14:30:00,58.44,58.52,58.36,58.5,56418.0,56.2086,56.2856,56.1317,56.2663,56418.0
2023-08-10 15:00:00,58.51,58.84,58.41,58.51,77216.0,56.276,56.5934,56.1798,56.276,77216.0
2023-08-10 15:30:00,58.5,58.55,58.4,58.41,205682.0,56.2663,56.3144,56.1702,56.1798,205682.0
2023-08-11 09:30:00,58.27,58.41,58.03,58.11,29923.0,56.0451,56.1798,55.8143,55.8912,29923.0
2023-08-11 10:00:00,58.13,58.52,58.1,58.47,198741.0,55.9105,56.2856,55.8816,56.2375,198741.0
2023-08-11 10:30:00,58.48,58.51,58.34,58.38,36467.0,56.2471,56.276,56.1125,56.1509,36467.0
2023-08-11 11:00:00,58.39,58.45,58.27,58.45,28168.0,56.1605,56.2183,56.0451,56.2183,28168.0
2023-08-11 11:30:00,58.45,58.45,58.29,58.39,19375.0,56.2183,56.2183,56.0644,56.1605,19375.0
2023-08-11 12:00:00,58.41,58.41,58.23,58.32,21129.0,56.1798,56.1798,56.0067,56.0932,21129.0
2023-08-11 12:30:00,58.32,58.35,58.21,58.22,10521.0,56.0932,56.1221,55.9874,55.997,10521.0
2023-08-11 13:00:00,58.22,58.24,58.11,58.15,16323.0,55.997,56.0163,55.8912,55.9297,16323.0
2023-08-11 13:30:00,58.17,58.17,57.82,57.89,17340.0,55.9489,55.9489,55.6123,55.6796,17340.0
2023-08-11 14:00:00,57.9,58.02,57.86,57.97,18691.0,55.6893,55.8047,55.6508,55.7566,18691.0
2023-08-11 14:30:00,57.98,58.05,57.89,58.03,21229.0,55.7662,55.8335,55.6796,55.8143,21229.0
2023-08-11 15:00:00,58.02,58.12,57.96,58.05,41677.0,55.8047,55.9009,55.747,55.8335,41677.0
2023-08-11 15:30:00,58.03,58.08,57.8,57.84,112011.0,55.8143,55.8624,55.5931,55.6315,112011.0
2023-08-14 09:30:00,57.68,57.68,56.68,56.79,63476.0,55.4777,55.4777,54.5158,54.6216,63476.0
2023-08-14 10:00:00,56.78,57.27,56.76,57.15,52855.0,54.612,55.0833,54.5928,54.9679,52855.0
2023-08-14 10:30:00,57.16,57.5,57.12,57.47,34732.0,54.9775,55.3045,54.939,55.2757,34732.0
2023-08-14 11:00:00,57.46,57.48,57.23,57.43,22838.0,55.2661,55.2853,55.0448,55.2372,22838.0
2023-08-14 11:30:00,57.44,57.49,57.31,57.33,30378.0,55.2468,55.2949,55.1218,55.141,30378.0
2023-08-14 12:00:00,57.33,57.39,57.22,57.3,21346.0,55.141,55.1987,55.0352,55.1122,21346.0
2023-08-14 12:30:00,57.3,57.42,57.23,57.35,22811.0,55.1122,55.2276,55.0448,55.1603,22811.0
2023-08-14 13:00:00,57.36,57.53,57.32,57.45,22377.0,55.1699,55.3334,55.1314,55.2564,22377.0
2023-08-14 13:30:00,57.46,57.68,57.4,57.68,41729.0,55.2661,55.4777,55.2083,55.4777,41729.0
2023-08-14 14:00:00,57.69,57.86,57.65,57.77,40887.0,55.4873,55.6508,55.4488,55.5642,40887.0
2023-08-14 14:30:00,57.77,57.83,57.64,57.69,43803.0,55.5642,55.6219,55.4392,55.4873,43803.0
2023-08-14 15:00:00,57.7,57.82,57.6,57.71,70208.0,55.4969,55.6123,55.4007,55.5065,70208.0
2023-08-14 15:30:00,57.72,58.03,57.7,58.01,172053.0,55.5161,55.8143,55.4969,55.7951,172053.0
2023-08-15 09:30:00,57.04,57.52,56.3,56.59,81950.0,54.8621,55.3238,54.1503,54.4293,81950.0
2023-08-15 10:00:00,56.59,56.62,56.14,56.45,75027.0,54.4293,54.4581,53.9965,54.2946,75027.0
2023-08-15 10:30:00,56.45,56.68,56.4,56.58,61169.0,54.2946,54.5158,54.2465,54.4197,61169.0
2023-08-15 11:00:00,56.58,56.76,56.14,56.3,35307.0,54.4197,54.5928,53.9965,54.1503,35307.0
2023-08-15 11:30:00,56.29,56.35,56.11,56.17,32049.0,54.1407,54.1984,53.9676,54.0253,32049.0
2023-08-15 12:00:00,56.17,56.24,56.04,56.11,22282.0,54.0253,54.0926,53.9003,53.9676,22282.0
2023-08-15 12:30:00,56.12,56.13,55.77,55.78,36359.0,53.9772,53.9868,53.6406,53.6502,36359.0
2023-08-15 13:00:00,55.77,55.89,55.69,55.74,47825.0,53.6406,53.756,53.5636,53.6117,47825.0
2023-08-15 13:30:00,55.74,55.75,55.18,55.21,113923.0,53.6117,53.6213,53.0731,53.102,113923.0
2023-08-15 14:00:00,55.21,55.66,55.17,55.56,56640.0,53.102,53.5348,53.0635,53.4386,56640.0
2023-08-15 14:30:00,55.55,55.68,55.52,55.55,100314.0,53.429,53.554,53.4001,53.429,100314.0
2023-08-15 15:00:00,55.56,55.76,55.47,55.54,146372.0,53.4386,53.631,53.352,53.4194,146372.0
2023-08-15 15:30:00,55.54,55.58,55.19,55.21,257654.0,53.4194,53.4578,53.0827,53.102,257654.0
2023-08-16 09:30:00,55.01,55.65,55.01,55.65,43177.0,52.9096,53.5252,52.9096,53.5252,43177.0
2023-08-16 10:00:00,55.66,55.95,55.58,55.89,50569.0,53.5348,53.8137,53.4578,53.756,50569.0
2023-08-16 10:30:00,55.88,56.09,55.82,55.99,81873.0,53.7464,53.9484,53.6887,53.8522,81873.0
2023-08-16 11:00:00,55.99,55.99,55.72,55.84,37609.0,53.8522,53.8522,53.5925,53.7079,37609.0
2023-08-16 11:30:00,55.85,55.85,55.55,55.61,33031.0,53.7175,53.7175,53.429,53.4867,33031.0
2023-08-16 12:00:00,55.6,55.67,55.49,55.63,31229.0,53.4771,53.5444,53.3713,53.5059,31229.0
2023-08-16 12:30:00,55.65,55.72,55.57,55.61,77945.0,53.5252,53.5925,53.4482,53.4867,77945.0
2023-08-16 13:00:00,55.63,55.67,55.48,55.58,34764.0,53.5059,53.5444,53.3617,53.4578,34764.0
2023-08-16 13:30:00,55.58,55.9,55.56,55.88,30235.0,53.4578,53.7656,53.4386,53.7464,30235.0
2023-08-16 14:00:00,55.87,55.87,55.53,55.73,38382.0,53.7368,53.7368,53.4097,53.6021,38382.0
2023-08-16 14:30:00,55.75,55.76,55.55,55.62,44392.0,53.6213,53.631,53.429,53.4963,44392.0
2023-08-16 15:00:00,55.61,55.61,55.36,55.46,57044.0,53.4867,53.4867,53.2462,53.3424,57044.0
2023-08-16 15:30:00,55.47,55.55,55.25,55.25,135511.0,53.352,53.429,53.1404,53.1404,135511.0
2023-08-17 09:30:00,55.75,56.07,55.65,55.9,38893.0,53.6213,53.9291,53.5252,53.7656,38893.0
2023-08-17 10:00:00,55.91,56.41,55.91,56.05,32110.0,53.7752,54.2561,53.7752,53.9099,32110.0
2023-08-17 10:30:00,56.06,56.48,56.04,56.42,35280.0,53.9195,54.3235,53.9003,54.2658,35280.0
2023-08-17 11:00:00,56.39,56.4,56.16,56.2,28841.0,54.2369,54.2465,54.0157,54.0542,28841.0
2023-08-17 11:30:00,56.2,56.32,56.17,56.32,41734.0,54.0542,54.1696,54.0253,54.1696,41734.0
2023-08-17 12:00:00,56.31,56.33,56.1,56.24,34575.0,54.16,54.1792,53.958,54.0926,34575.0
2023-08-17 12:30:00,56.22,56.27,56.14,56.22,22498.0,54.0734,54.1215,53.9965,54.0734,22498.0
2023-08-17 13:00:00,56.23,56.24,55.98,56.01,23690.0,54.083,54.0926,53.8426,53.8714,23690.0
2023-08-17 13:30:00,56.0,56.08,55.99,56.04,24225.0,53.8618,53.9387,53.8522,53.9003,24225.0
2023-08-17 14:00:00,56.04,56.08,55.94,56.02,28430.0,53.9003,53.9387,53.8041,53.881,28430.0
2023-08-17 14:30:00,56.0,56.06,55.88,55.96,45525.0,53.8618,53.9195,53.7464,53.8233,45525.0
2023-08-17 15:00:00,55.96,56.1,55.91,56.07,76056.0,53.8233,53.958,53.7752,53.9291,76056.0
2023-08-17 15:30:00,56.07,56.26,56.05,56.12,184266.0,53.9291,54.1119,53.9099,53.9772,184266.0
2023-08-18 09:30:00,55.55,56.14,55.38,56.05,63402.0,53.429,53.9965,53.2655,53.9099,63402.0
2023-08-18 10:00:00,56.01,56.09,55.83,56.01,35131.0,53.8714,53.9484,53.6983,53.8714,35131.0
2023-08-18 10:30:00,56.01,56.11,55.89,55.97,28630.0,53.8714,53.9676,53.756,53.8329,28630.0
2023-08-18 11:00:00,56.02,56.19,56.02,56.17,25283.0,53.881,54.0445,53.881,54.0253,25283.0
2023-08-18 11:30:00,56.19,56.32,56.13,56.21,16665.0,54.0445,54.1696,53.9868,54.0638,16665.0
2023-08-18 12:00:00,56.2,56.31,56.15,56.25,18103.0,54.0542,54.16,54.0061,54.1023,18103.0
2023-08-18 12:30:00,56.21,56.36,56.21,56.34,15683.0,54.0638,54.2081,54.0638,54.1888,15683.0
2023-08-18 13:00:00,56.28,56.4,56.27,56.39,14661.0,54.1311,54.2465,54.1215,54.2369,14661.0
2023-08-18 13:30:00,56.39,56.46,56.31,56.32,31297.0,54.2369,54.3042,54.16,54.1696,31297.0
2023-08-18 14:00:00,56.34,56.4,56.3,56.4,32482.0,54.1888,54.2465,54.1503,54.2465,32482.0
2023-08-18 14:30:00,56.41,56.45,56.36,56.36,29664.0,54.2561,54.2946,54.2081,54.2081,29664.0
2023-08-18 15:00:00,56.32,56.45,56.22,56.23,153169.0,54.1696,54.2946,54.0734,54.083,153169.0
2023-08-18 15:30:00,56.23,56.53,56.23,56.47,249478.0,54.083,54.3716,54.083,54.3139,249478.0
2023-08-21 09:30:00,56.65,57.46,56.63,57.43,41547.0,54.487,55.2661,54.4677,55.2372,41547.0
2023-08-21 10:00:00,57.44,57.46,56.97,57.09,34512.0,55.2468,55.2661,54.7948,54.9102,34512.0
2023-08-21 10:30:00,57.09,57.12,56.94,57.12,20554.0,54.9102,54.939,54.7659,54.939,20554.0
2023-08-21 11:00:00,57.13,57.13,56.98,57.04,20237.0,54.9487,54.9487,54.8044,54.8621,20237.0
2023-08-21 11:30:00,57.05,57.13,56.76,56.87,34031.0,54.8717,54.9487,54.5928,54.6986,34031.0
2023-08-21 12:00:00,56.87,56.9,56.74,56.9,18771.0,54.6986,54.7274,54.5735,54.7274,18771.0
2023-08-21 12:30:00,56.9,56.9,56.73,56.87,19292.0,54.7274,54.7274,54.5639,54.6986,19292.0
2023-08-21 13:00:00,56.87,56.93,56.69,56.84,29701.0,54.6986,54.7563,54.5255,54.6697,29701.0
2023-08-21 13:30:00,56.85,56.91,56.81,56.9,29619.0,54.6793,54.7371,54.6409,54.7274,29619.0
2023-08-21 14:00:00,56.91,56.94,56.79,56.84,17857.0,54.7371,54.7659,54.6216,54.6697,17857.0
2023-08-21 14:30:00,56.84,57.13,56.84,57.05,32115.0,54.6697,54.9487,54.6697,54.8717,32115.0
2023-08-21 15:00:00,57.05,57.13,56.81,56.95,94205.0,54.8717,54.9487,54.6409,54.7755,94205.0
2023-08-21 15:30:00,56.95,56.96,56.67,56.67,184348.0,54.7755,54.7851,54.5062,54.5062,184348.0
2023-08-22 09:30:00,56.77,57.03,56.52,56.96,14816.0,54.6024,54.8525,54.3619,54.7851,14816.0
2023-08-22 10:00:00,56.97,57.0,56.82,56.91,17400.0,54.7948,54.8236,54.6505,54.7371,17400.0
2023-08-22 10:30:00,56.93,56.98,56.83,56.9,17900.0,54.7563,54.8044,54.6601,54.7274,17900.0
2023-08-22 11:00:00,56.9,56.94,56.71,56.92,16221.0,54.7274,54.7659,54.5447,54.7467,16221.0
2023-08-22 11:30:00,56.91,57.02,56.86,56.96,18168.0,54.7371,54.8429,54.689,54.7851,18168.0
2023-08-22 12:00:00,56.94,56.94,56.74,56.82,29941.0,54.7659,54.7659,54.5735,54.6505,29941.0
2023-08-22 12:30:00,56.82,56.83,56.55,56.59,34232.0,54.6505,54.6601,54.3908,54.4293,34232.0
2023-08-22 13:00:00,56.59,56.6,56.34,56.42,27989.0,54.4293,54.4389,54.1888,54.2658,27989.0
2023-08-22 13:30:00,56.43,56.52,56.36,56.49,21861.0,54.2754,54.3619,54.2081,54.3331,21861.0
2023-08-22 14:00:00,56.48,56.52,56.34,56.42,21612.0,54.3235,54.3619,54.1888,54.2658,21612.0
2023-08-22 14:30:00,56.44,56.45,56.28,56.41,26225.0,54.285,54.2946,54.1311,54.2561,26225.0
2023-08-22 15:00:00,56.42,56.62,56.4,56.42,51485.0,54.2658,54.4581,54.2465,54.2658,51485.0
2023-08-22 15:30:00,56.42,56.44,56.23,56.36,210924.0,54.2658,54.285,54.083,54.2081,210924.0
2023-08-23 09:30:00,56.55,56.55,55.94,56.22,27387.0,54.3908,54.3908,53.8041,54.0734,27387.0
2023-08-23 10:00:00,56.19,56.45,56.15,56.3,27655.0,54.0445,54.2946,54.0061,54.1503,27655.0
2023-08-23 10:30:00,56.3,56.45,56.1,56.44,30904.0,54.1503,54.2946,53.958,54.285,30904.0
2023-08-23 11:00:00,56.47,56.68,56.36,56.66,25301.0,54.3139,54.5158,54.2081,54.4966,25301.0
2023-08-23 11:30:00,56.65,56.82,56.65,56.79,21560.0,54.487,54.6505,54.487,54.6216,21560.0
2023-08-23 12:00:00,56.79,56.79,56.61,56.66,16302.0,54.6216,54.6216,54.4485,54.4966,16302.0
2023-08-23 12:30:00,56.65,56.82,56.56,56.65,27105.0,54.487,54.6505,54.4004,54.487,27105.0
2023-08-23 13:00:00,56.65,56.71,56.52,56.61,22185.0,54.487,54.5447,54.3619,54.4485,22185.0
2023-08-23 13:30:00,56.62,56.72,56.57,56.71,22722.0,54.4581,54.5543,54.41,54.5447,22722.0
2023-08-23 14:00:00,56.7,56.72,56.6,56.64,15364.0,54.5351,54.5543,54.4389,54.4774,15364.0
2023-08-23 14:30:00,56.64,56.65,56.5,56.54,24431.0,54.4774,54.487,54.3427,54.3812,24431.0
2023-08-23 15:00:00,56.53,56.63,56.43,56.62,30005.0,54.3716,54.4677,54.2754,54.4581,30005.0
2023-08-23 15:30:00,56.62,56.69,56.41,56.44,174363.0,54.4581,54.5255,54.2561,54.285,174363.0
2023-08-24 09:30:00,56.09,57.28,56.09,57.24,26568.0,53.9484,55.0929,53.9484,55.0545,26568.0
2023-08-24 10:00:00,57.24,57.43,57.12,57.4,39061.0,55.0545,55.2372,54.939,55.2083,39061.0
2023-08-24 10:30:00,57.36,57.41,57.08,57.37,30434.0,55.1699,55.218,54.9006,55.1795,30434.0
2023-08-24 11:00:00,57.39,57.41,57.13,57.19,34091.0,55.1987,55.218,54.9487,55.0064,34091.0
2023-08-24 11:30:00,57.16,57.16,56.98,57.05,24655.0,54.9775,54.9775,54.8044,54.8717,24655.0
2023-08-24 12:00:00,57.02,57.2,57.0,57.15,17605.0,54.8429,55.016,54.8236,54.9679,17605.0
2023-08-24 12:30:00,57.16,57.27,56.97,56.98,44038.0,54.9775,55.0833,54.7948,54.8044,44038.0
2023-08-24 13:00:00,57.01,57.02,56.84,56.88,24869.0,54.8332,54.8429,54.6697,54.7082,24869.0
2023-08-24 13:30:00,56.84,56.88,56.64,56.69,35081.0,54.6697,54.7082,54.4774,54.5255,35081.0
2023-08-24 14:00:00,56.7,56.83,56.68,56.78,35143.0,54.5351,54.6601,54.5158,54.612,35143.0
2023-08-24 14:30:00,56.76,56.86,56.72,56.83,43116.0,54.5928,54.689,54.5543,54.6601,43116.0
2023-08-24 15:00:00,56.84,57.01,56.78,56.99,62790.0,54.6697,54.8332,54.612,54.814,62790.0
2023-08-24 15:30:00,57.0,57.02,56.58,56.58,153258.0,54.8236,54.8429,54.4197,54.4197,153258.0
2023-08-25 09:30:00,57.15,57.42,57.09,57.14,19920.0,54.9679,55.2276,54.9102,54.9583,19920.0
2023-08-25 10:00:00,57.12,57.18,56.75,56.89,20375.0,54.939,54.9967,54.5832,54.7178,20375.0
2023-08-25 10:30:00,56.86,57.01,56.65,56.7,29315.0,54.689,54.8332,54.487,54.5351,29315.0
2023-08-25 11:00:00,56.69,57.46,56.67,57.46,45633.0,54.5255,55.2661,54.5062,55.2661,45633.0
2023-08-25 11:30:00,57.46,57.48,57.24,57.38,31559.0,55.2661,55.2853,55.0545,55.1891,31559.0
2023-08-25 12:00:00,57.41,57.8,57.38,57.76,25910.0,55.218,55.5931,55.1891,55.5546,25910.0
2023-08-25 12:30:00,57.77,57.89,57.74,57.88,29591.0,55.5642,55.6796,55.5354,55.67,29591.0
2023-08-25 13:00:00,57.86,57.98,57.65,57.74,22837.0,55.6508,55.7662,55.4488,55.5354,22837.0
2023-08-25 13:30:00,57.73,57.78,57.64,57.78,29654.0,55.5257,55.5738,55.4392,55.5738,29654.0
2023-08-25 14:00:00,57.77,58.05,57.77,58.05,88468.0,55.5642,55.8335,55.5642,55.8335,88468.0
2023-08-25 14:30:00,58.05,58.1,57.95,58.07,120402.0,55.8335,55.8816,55.7373,55.8528,120402.0
2023-08-25 15:00:00,58.09,58.29,58.03,58.17,109057.0,55.872,56.0644,55.8143,55.9489,109057.0
2023-08-25 15:30:00,58.17,58.23,57.95,58.05,381420.0,55.9489,56.0067,55.7373,55.8335,381420.0
2023-08-28 09:30:00,58.26,59.15,58.26,59.09,49642.0,56.0355,56.8915,56.0355,56.8338,49642.0
2023-08-28 10:00:00,59.1,59.23,58.89,58.98,46909.0,56.8434,56.9685,56.6415,56.728,46909.0
2023-08-28 10:30:00,59.01,59.11,58.93,59.04,20460.0,56.7569,56.8531,56.6799,56.7857,20460.0
2023-08-28 11:00:00,59.08,59.08,58.94,59.0,19871.0,56.8242,56.8242,56.6895,56.7473,19871.0
2023-08-28 11:30:00,59.01,59.03,58.75,58.84,21250.0,56.7569,56.7761,56.5068,56.5934,21250.0
2023-08-28 12:00:00,58.86,58.88,58.56,58.62,16509.0,56.6126,56.6318,56.3241,56.3818,16509.0
2023-08-28 12:30:00,58.63,58.69,58.55,58.61,17857.0,56.3914,56.4491,56.3144,56.3721,17857.0
2023-08-28 13:00:00,58.59,58.65,58.46,58.49,24092.0,56.3529,56.4106,56.2279,56.2567,24092.0
2023-08-28 13:30:00,58.47,58.51,58.21,58.28,21630.0,56.2375,56.276,55.9874,56.0547,21630.0
2023-08-28 14:00:00,58.25,58.3,58.21,58.23,22416.0,56.0259,56.074,55.9874,56.0067,22416.0
2023-08-28 14:30:00,58.25,58.31,58.2,58.26,25234.0,56.0259,56.0836,55.9778,56.0355,25234.0
2023-08-28 15:00:00,58.26,58.27,58.1,58.19,41290.0,56.0355,56.0451,55.8816,55.9682,41290.0
2023-08-28 15:30:00,58.2,58.36,58.16,58.25,136511.0,55.9778,56.1317,55.9393,56.0259,136511.0
2023-08-29 09:30:00,58.3,58.37,58.07,58.16,23246.0,56.074,56.1413,55.8528,55.9393,23246.0
2023-08-29 10:00:00,58.21,58.49,58.14,58.49,29917.0,55.9874,56.2567,55.9201,56.2567,29917.0
2023-08-29 10:30:00,58.49,58.61,58.38,58.38,40192.0,56.2567,56.3721,56.1509,56.1509,40192.0
2023-08-29 11:00:00,58.39,58.75,58.33,58.66,37554.0,56.1605,56.5068,56.1028,56.4202,37554.0
2023-08-29 11:30:00,58.65,58.71,58.53,58.57,29650.0,56.4106,56.4683,56.2952,56.3337,29650.0
2023-08-29 12:00:00,58.57,58.71,58.52,58.69,37423.0,56.3337,56.4683,56.2856,56.4491,37423.0
2023-08-29 12:30:00,58.69,58.71,58.54,58.64,77754.0,56.4491,56.4683,56.3048,56.401,77754.0
2023-08-29 13:00:00,58.64,58.7,58.57,58.62,31211.0,56.401,56.4587,56.3337,56.3818,31211.0
2023-08-29 13:30:00,58.62,58.89,58.59,58.79,52786.0,56.3818,56.6415,56.3529,56.5453,52786.0
2023-08-29 14:00:00,58.77,58.93,58.77,58.89,23642.0,56.526,56.6799,56.526,56.6415,23642.0
2023-08-29 14:30:00,58.91,58.95,58.82,58.9,33400.0,56.6607,56.6992,56.5741,56.6511,33400.0
2023-08-29 15:00:00,58.91,58.91,58.75,58.85,55287.0,56.6607,56.6607,56.5068,56.603,55287.0
2023-08-29 15:30:00,58.83,58.99,58.83,58.96,115895.0,56.5837,56.7376,56.5837,56.7088,115895.0
2023-08-30 09:30:00,58.97,59.17,58.66,59.17,64118.0,56.7184,56.9108,56.4202,56.9108,64118.0
2023-08-30 10:00:00,59.19,59.19,58.98,59.01,28067.0,56.93,56.93,56.728,56.7569,28067.0
2023-08-30 10:30:00,59.01,59.2,59.01,59.16,33648.0,56.7569,56.9396,56.7569,56.9011,33648.0
2023-08-30 11:00:00,59.14,59.2,59.07,59.18,33842.0,56.8819,56.9396,56.8146,56.9204,33842.0
2023-08-30 11:30:00,59.2,59.27,59.15,59.15,31297.0,56.9396,57.0069,56.8915,56.8915,31297.0
2023-08-30 12:00:00,59.15,59.32,59.07,59.31,41602.0,56.8915,57.055,56.8146,57.0454,41602.0
2023-08-30 12:30:00,59.3,59.37,59.25,59.29,35728.0,57.0358,57.1031,56.9877,57.0262,35728.0
2023-08-30 13:00:00,59.28,59.3,59.22,59.23,23113.0,57.0166,57.0358,56.9589,56.9685,23113.0
2023-08-30 13:30:00,59.22,59.33,59.17,59.21,40326.0,56.9589,57.0647,56.9108,56.9492,40326.0
2023-08-30 14:00:00,59.21,59.23,58.84,58.86,83570.0,56.9492,56.9685,56.5934,56.6126,83570.0
2023-08-30 14:30:00,58.87,59.16,58.87,59.13,31883.0,56.6222,56.9011,56.6222,56.8723,31883.0
2023-08-30 15:00:00,59.14,59.15,58.99,59.04,43347.0,56.8819,56.8915,56.7376,56.7857,43347.0
2023-08-30 15:30:00,59.04,59.1,58.86,58.88,151874.0,56.7857,56.8434,56.6126,56.6318,151874.0
2023-08-31 09:30:00,58.87,58.92,58.36,58.82,46264.0,56.6222,56.6703,56.1317,56.5741,46264.0
2023-08-31 10:00:00,58.8,58.8,58.47,58.48,42406.0,56.5549,56.5549,56.2375,56.2471,42406.0
2023-08-31 10:30:00,58.49,58.54,58.16,58.23,68174.0,56.2567,56.3048,55.9393,56.0067,68174.0
2023-08-31 11:00:00,58.23,58.55,58.22,58.46,28982.0,56.0067,56.3144,55.997,56.2279,28982.0
2023-08-31 11:30:00,58.46,58.46,58.09,58.09,23381.0,56.2279,56.2279,55.872,55.872,23381.0
2023-08-31 12:00:00,58.07,58.24,58.01,58.22,22740.0,55.8528,56.0163,55.7951,55.997,22740.0
2023-08-31 12:30:00,58.2,58.22,57.95,58.13,28247.0,55.9778,55.997,55.7373,55.9105,28247.0
2023-08-31 13:00:00,58.11,58.16,58.06,58.14,15853.0,55.8912,55.9393,55.8431,55.9201,15853.0
2023-08-31 13:30:00,58.16,58.19,58.02,58.15,42762.0,55.9393,55.9682,55.8047,55.9297,42762.0
2023-08-31 14:00:00,58.16,58.24,58.12,58.12,21574.0,55.9393,56.0163,55.9009,55.9009,21574.0
2023-08-31 14:30:00,58.13,58.2,57.99,58.02,27133.0,55.9105,55.9778,55.7758,55.8047,27133.0
2023-08-31 15:00:00,58.02,58.08,57.88,57.92,37934.0,55.8047,55.8624,55.67,55.7085,37934.0
2023-08-31 15:30:00,57.92,58.13,57.84,58.01,203946.0,55.7085,55.9105,55.6315,55.7951,203946.0
2023-09-01 09:30:00,52.52,53.81,51.42,51.85,1388644.0,50.5147,51.7554,49.4567,49.8703,1388644.0
2023-09-01 10:00:00,51.87,51.94,49.91,50.54,1003472.0,49.8895,49.9568,48.0043,48.6103,1003472.0
2023-09-01 10:30:00,50.54,51.4,49.97,50.31,648961.0,48.6103,49.4374,48.062,48.3891,648961.0
2023-09-01 11:00:00,50.31,50.87,49.92,50.77,365090.0,48.3891,48.9277,48.0139,48.8315,365090.0
2023-09-01 11:30:00,50.79,51.31,50.76,50.84,340039.0,48.8507,49.3509,48.8219,48.8988,340039.0
2023-09-01 12:00:00,50.85,52.0,50.8,51.99,315911.0,48.9084,50.0145,48.8603,50.0049,315911.0
2023-09-01 12:30:00,52.0,52.0,51.42,51.67,243693.0,50.0145,50.0145,49.4567,49.6971,243693.0
2023-09-01 13:00:00,51.66,52.0,51.5,51.79,358131.0,49.6875,50.0145,49.5336,49.8125,358131.0
2023-09-01 13:30:00,51.79,52.0,51.73,51.96,348715.0,49.8125,50.0145,49.7548,49.9761,348715.0
2023-09-01 14:00:00,51.95,52.1,51.87,51.98,225642.0,49.9664,50.1107,49.8895,49.9953,225642.0
2023-09-01 14:30:00,51.99,52.07,51.91,52.0,203448.0,50.0049,50.0819,49.928,50.0145,203448.0
2023-09-01 15:00:00,52.0,52.13,51.88,52.09,308490.0,50.0145,50.1396,49.8991,50.1011,308490.0
2023-09-01 15:30:00,52.08,52.46,51.93,51.98,874588.0,50.0915,50.457,49.9472,49.9953,874588.0
2023-09-05 09:30:00,52.27,52.41,51.5,51.92,241466.0,50.2742,50.4089,49.5336,49.9376,241466.0
2023-09-05 10:00:00,51.94,51.94,50.76,50.79,277639.0,49.9568,49.9568,48.8219,48.8507,277639.0
2023-09-05 10:30:00,50.81,51.1,50.72,51.06,125499.0,48.87,49.1489,48.7834,49.1104,125499.0
2023-09-05 11:00:00,51.07,51.2,50.95,51.03,102261.0,49.12,49.2451,49.0046,49.0816,102261.0
2023-09-05 11:30:00,51.04,51.08,50.51,50.6,120320.0,49.0912,49.1297,48.5814,48.668,120320.0
2023-09-05 12:00:00,50.6,50.81,50.45,50.59,75845.0,48.668,48.87,48.5237,48.6584,75845.0
2023-09-05 12:30:00,50.59,50.85,50.55,50.61,106380.0,48.6584,48.9084,48.6199,48.6776,106380.0
2023-09-05 13:00:00,50.61,50.77,50.42,50.76,78622.0,48.6776,48.8315,48.4949,48.8219,78622.0
2023-09-05 13:30:00,50.76,51.0,50.59,50.91,98040.0,48.8219,49.0527,48.6584,48.9661,98040.0
2023-09-05 14:00:00,50.93,50.96,50.64,50.7,94919.0,48.9854,49.0142,48.7065,48.7642,94919.0
2023-09-05 14:30:00,50.71,51.2,50.7,51.2,132220.0,48.7738,49.2451,48.7642,49.2451,132220.0
2023-09-05 15:00:00,51.2,51.48,51.13,51.3,232405.0,49.2451,49.5144,49.1777,49.3413,232405.0
2023-09-05 15:30:00,51.3,51.55,51.1,51.1,796470.0,49.3413,49.5817,49.1489,49.1489,796470.0
2023-09-06 09:30:00,50.0,50.87,49.8,50.16,142735.0,48.0909,48.9277,47.8985,48.2448,142735.0
2023-09-06 10:00:00,50.09,50.42,50.02,50.32,140324.0,48.1775,48.4949,48.1101,48.3987,140324.0
2023-09-06 10:30:00,50.33,50.6,50.3,50.39,55664.0,48.4083,48.668,48.3794,48.466,55664.0
2023-09-06 11:00:00,50.39,50.4,49.91,50.04,96326.0,48.466,48.4756,48.0043,48.1294,96326.0
2023-09-06 11:30:00,50.03,50.14,49.91,49.99,43222.0,48.1197,48.2255,48.0043,48.0813,43222.0
2023-09-06 12:00:00,49.99,50.1,49.94,50.01,50447.0,48.0813,48.1871,48.0332,48.1005,50447.0
2023-09-06 12:30:00,49.99,50.15,49.91,50.07,52441.0,48.0813,48.2352,48.0043,48.1582,52441.0
2023-09-06 13:00:00,50.06,50.22,49.92,50.16,55092.0,48.1486,48.3025,48.0139,48.2448,55092.0
2023-09-06 13:30:00,50.15,50.15,49.93,50.09,52349.0,48.2352,48.2352,48.0236,48.1775,52349.0
2023-09-06 14:00:00,50.11,50.26,50.11,50.23,51215.0,48.1967,48.341,48.1967,48.3121,51215.0
2023-09-06 14:30:00,50.23,50.45,50.21,50.37,70022.0,48.3121,48.5237,48.2929,48.4468,70022.0
2023-09-06 15:00:00,50.38,50.38,50.13,50.13,78608.0,48.4564,48.4564,48.2159,48.2159,78608.0
2023-09-06 15:30:00,50.14,50.25,49.97,50.0,306166.0,48.2255,48.3313,48.062,48.0909,306166.0
2023-09-07 09:30:00,49.67,50.05,49.42,49.42,56643.0,47.7735,48.139,47.533,47.533,56643.0
2023-09-07 10:00:00,49.44,49.69,49.3,49.59,84045.0,47.5523,47.7927,47.4176,47.6965,84045.0
2023-09-07 10:30:00,49.6,49.94,49.45,49.82,75337.0,47.7062,48.0332,47.5619,47.9178,75337.0
2023-09-07 11:00:00,49.81,49.84,49.5,49.7,49159.0,47.9081,47.937,47.61,47.8023,49159.0
2023-09-07 11:30:00,49.71,49.78,49.39,49.45,45510.0,47.812,47.8793,47.5042,47.5619,45510.0
2023-09-07 12:00:00,49.46,49.5,49.31,49.38,65987.0,47.5715,47.61,47.4272,47.4946,65987.0
2023-09-07 12:30:00,49.38,49.56,49.34,49.49,48597.0,47.4946,47.6677,47.4561,47.6004,48597.0
2023-09-07 13:00:00,49.5,49.65,49.48,49.63,40689.0,47.61,47.7543,47.5907,47.735,40689.0
2023-09-07 13:30:00,49.65,49.72,49.56,49.63,45026.0,47.7543,47.8216,47.6677,47.735,45026.0
2023-09-07 14:00:00,49.62,49.66,49.39,49.41,50648.0,47.7254,47.7639,47.5042,47.5234,50648.0
2023-09-07 14:30:00,49.4,49.44,49.18,49.3,62901.0,47.5138,47.5523,47.3022,47.4176,62901.0
2023-09-07 15:00:00,49.31,49.57,49.27,49.57,71131.0,47.4272,47.6773,47.3888,47.6773,71131.0
2023-09-07 15:30:00,49.56,49.68,49.47,49.61,345214.0,47.6677,47.7831,47.5811,47.7158,345214.0
2023-09-08 09:30:00,49.99,50.61,49.58,50.54,249098.0,48.0813,48.6776,47.6869,48.6103,249098.0
2023-09-08 10:00:00,50.54,50.92,50.51,50.71,120371.0,48.6103,48.9758,48.5814,48.7738,120371.0
2023-09-08 10:30:00,50.76,50.89,50.57,50.8,55230.0,48.8219,48.9469,48.6391,48.8603,55230.0
2023-09-08 11:00:00,50.79,50.83,50.41,50.43,58867.0,48.8507,48.8892,48.4852,48.5045,58867.0
2023-09-08 11:30:00,50.43,50.61,50.4,50.52,50924.0,48.5045,48.6776,48.4756,48.591,50924.0
2023-09-08 12:00:00,50.56,50.71,50.53,50.54,68761.0,48.6295,48.7738,48.6007,48.6103,68761.0
2023-09-08 12:30:00,50.54,50.55,50.32,50.32,68622.0,48.6103,48.6199,48.3987,48.3987,68622.0
2023-09-08 13:00:00,50.33,50.54,50.16,50.4,90954.0,48.4083,48.6103,48.2448,48.4756,90954.0
2023-09-08 13:30:00,50.39,50.59,50.38,50.59,105555.0,48.466,48.6584,48.4564,48.6584,105555.0
2023-09-08 14:00:00,50.58,50.67,50.49,50.57,98570.0,48.6487,48.7353,48.5622,48.6391,98570.0
2023-09-08 14:30:00,50.57,50.69,50.44,50.66,120317.0,48.6391,48.7545,48.5141,48.7257,120317.0
2023-09-08 15:00:00,50.66,50.75,50.44,50.71,225441.0,48.7257,48.8123,48.5141,48.7738,225441.0
2023-09-08 15:30:00,50.71,50.79,50.38,50.39,636123.0,48.7738,48.8507,48.4564,48.466,636123.0
2023-09-11 09:30:00,50.75,51.36,50.75,50.85,112739.0,48.8123,49.399,48.8123,48.9084,112739.0
2023-09-11 10:00:00,50.82,51.38,50.63,51.23,43031.0,48.8796,49.4182,48.6968,49.2739,43031.0
2023-09-11 10:30:00,51.21,51.3,50.73,50.76,32540.0,49.2547,49.3413,48.793,48.8219,32540.0
2023-09-11 11:00:00,50.74,50.76,50.43,50.48,38390.0,48.8026,48.8219,48.5045,48.5526,38390.0
2023-09-11 11:30:00,50.47,50.49,50.02,50.17,25919.0,48.5429,48.5622,48.1101,48.2544,25919.0
2023-09-11 12:00:00,50.13,50.36,50.13,50.31,18062.0,48.2159,48.4371,48.2159,48.3891,18062.0
2023-09-11 12:30:00,50.32,50.37,50.24,50.35,16241.0,48.3987,48.4468,48.3217,48.4275,16241.0
2023-09-11 13:00:00,50.34,50.44,50.27,50.44,14640.0,48.4179,48.5141,48.3506,48.5141,14640.0
2023-09-11 13:30:00,50.43,50.45,50.27,50.32,16492.0,48.5045,48.5237,48.3506,48.3987,16492.0
2023-09-11 14:00:00,50.32,50.32,50.04,50.12,21984.0,48.3987,48.3987,48.1294,48.2063,21984.0
2023-09-11 14:30:00,50.11,50.13,49.97,50.05,32009.0,48.1967,48.2159,48.062,48.139,32009.0
2023-09-11 15:00:00,50.07,50.22,50.05,50.1,36396.0,48.1582,48.3025,48.139,48.1871,36396.0
2023-09-11 15:30:00,50.1,50.16,49.96,50.08,185124.0,48.1871,48.2448,48.0524,48.1678,185124.0
2023-09-12 09:30:00,49.97,50.64,49.75,50.33,93821.0,48.062,48.7065,47.8504,48.4083,93821.0
2023-09-12 10:00:00,50.34,50.4,50.14,50.26,26065.0,48.4179,48.4756,48.2255,48.341,26065.0
2023-09-12 10:30:00,50.26,50.29,50.08,50.11,27302.0,48.341,48.3698,48.1678,48.1967,27302.0
2023-09-12 11:00:00,50.13,50.31,50.1,50.29,27035.0,48.2159,48.3891,48.1871,48.3698,27035.0
2023-09-12 11:30:00,50.28,50.32,50.21,50.32,16997.0,48.3602,48.3987,48.2929,48.3987,16997.0
2023-09-12 12:00:00,50.34,50.36,50.18,50.22,16109.0,48.4179,48.4371,48.264,48.3025,16109.0
2023-09-12 12:30:00,50.24,50.27,50.16,50.18,15289.0,48.3217,48.3506,48.2448,48.264,15289.0
2023-09-12 13:00:00,50.2,50.42,50.16,50.4,23465.0,48.2833,48.4949,48.2448,48.4756,23465.0
2023-09-12 13:30:00,50.43,50.48,50.34,50.34,30418.0,48.5045,48.5526,48.4179,48.4179,30418.0
2023-09-12 14:00:00,50.34,50.34,50.15,50.27,37526.0,48.4179,48.4179,48.2352,48.3506,37526.0
2023-09-12 14:30:00,50.25,50.33,50.13,50.17,39670.0,48.3313,48.4083,48.2159,48.2544,39670.0
2023-09-12 15:00:00,50.16,50.28,50.11,50.27,45149.0,48.2448,48.3602,48.1967,48.3506,45149.0
2023-09-12 15:30:00,50.28,50.37,50.09,50.1,181621.0,48.3602,48.4468,48.1775,48.1871,181621.0
2023-09-13 09:30:00,50.26,50.37,49.76,50.0,56133.0,48.341,48.4468,47.8601,48.0909,56133.0
2023-09-13 10:00:00,49.98,50.12,49.9,50.11,37367.0,48.0717,48.2063,47.9947,48.1967,37367.0
2023-09-13 10:30:00,50.11,50.27,50.06,50.19,36752.0,48.1967,48.3506,48.1486,48.2736,36752.0
2023-09-13 11:00:00,50.2,50.2,50.02,50.04,22331.0,48.2833,48.2833,48.1101,48.1294,22331.0
2023-09-13 11:30:00,50.03,50.07,49.91,50.03,37825.0,48.1197,48.1582,48.0043,48.1197,37825.0
2023-09-13 12:00:00,50.05,50.11,49.93,50.08,46236.0,48.139,48.1967,48.0236,48.1678,46236.0
2023-09-13 12:30:00,50.1,50.11,49.94,50.02,47371.0,48.1871,48.1967,48.0332,48.1101,47371.0
2023-09-13 13:00:00,50.03,50.13,50.0,50.12,28437.0,48.1197,48.2159,48.0909,48.2063,28437.0
2023-09-13 13:30:00,50.13,50.16,50.05,50.14,73128.0,48.2159,48.2448,48.139,48.2255,73128.0
2023-09-13 14:00:00,50.13,50.16,49.96,49.96,120567.0,48.2159,48.2448,48.0524,48.0524,120567.0
2023-09-13 14:30:00,49.97,50.07,49.94,49.99,229851.0,48.062,48.1582,48.0332,48.0813,229851.0
2023-09-13 15:00:00,49.99,50.13,49.92,50.07,53998.0,48.0813,48.2159,48.0139,48.1582,53998.0
2023-09-13 15:30:00,50.08,50.15,50.01,50.12,183367.0,48.1678,48.2352,48.1005,48.2063,183367.0
2023-09-14 09:30:00,50.72,51.07,50.29,50.86,47102.0,48.7834,49.12,48.3698,48.9181,47102.0
2023-09-14 10:00:00,50.9,50.91,50.54,50.64,30236.0,48.9565,48.9661,48.6103,48.7065,30236.0
2023-09-14 10:30:00,50.63,50.63,50.27,50.33,44317.0,48.6968,48.6968,48.3506,48.4083,44317.0
2023-09-14 11:00:00,50.37,50.43,50.1,50.19,48225.0,48.4468,48.5045,48.1871,48.2736,48225.0
2023-09-14 11:30:00,50.17,50.22,50.05,50.07,38518.0,48.2544,48.3025,48.139,48.1582,38518.0
2023-09-14 12:00:00,50.08,50.27,49.92,50.13,93627.0,48.1678,48.3506,48.0139,48.2159,93627.0
2023-09-14 12:30:00,50.16,50.31,50.1,50.3,36028.0,48.2448,48.3891,48.1871,48.3794,36028.0
2023-09-14 13:00:00,50.29,50.34,50.2,50.25,30261.0,48.3698,48.4179,48.2833,48.3313,30261.0
2023-09-14 13:30:00,50.25,50.27,50.0,50.05,35169.0,48.3313,48.3506,48.0909,48.139,35169.0
2023-09-14 14:00:00,50.05,50.17,50.03,50.17,29502.0,48.139,48.2544,48.1197,48.2544,29502.0
2023-09-14 14:30:00,50.19,50.23,50.14,50.19,39175.0,48.2736,48.3121,48.2255,48.2736,39175.0
2023-09-14 15:00:00,50.22,50.33,50.19,50.29,51088.0,48.3025,48.4083,48.2736,48.3698,51088.0
2023-09-14 15:30:00,50.29,50.51,50.24,50.35,282256.0,48.3698,48.5814,48.3217,48.4275,282256.0
2023-09-15 09:30:00,50.16,50.4,50.08,50.12,74408.0,48.2448,48.4756,48.1678,48.2063,74408.0
2023-09-15 10:00:00,50.16,50.44,50.11,50.39,40817.0,48.2448,48.5141,48.1967,48.466,40817.0
2023-09-15 10:30:00,50.4,50.4,50.2,50.23,17183.0,48.4756,48.4756,48.2833,48.3121,17183.0
2023-09-15 11:00:00,50.21,50.38,50.21,50.25,20572.0,48.2929,48.4564,48.2929,48.3313,20572.0
2023-09-15 11:30:00,50.28,50.33,50.23,50.3,30426.0,48.3602,48.4083,48.3121,48.3794,30426.0
2023-09-15 12:00:00,50.3,50.45,50.29,50.43,18533.0,48.3794,48.5237,48.3698,48.5045,18533.0
2023-09-15 12:30:00,50.44,50.45,50.07,50.13,27888.0,48.5141,48.5237,48.1582,48.2159,27888.0
2023-09-15 13:00:00,50.13,50.13,49.92,49.97,30503.0,48.2159,48.2159,48.0139,48.062,30503.0
2023-09-15 13:30:00,49.96,50.05,49.91,49.98,38652.0,48.0524,48.139,48.0043,48.0717,38652.0
2023-09-15 14:00:00,49.97,50.05,49.92,50.0,40559.0,48.062,48.139,48.0139,48.0909,40559.0
2023-09-15 14:30:00,50.01,50.17,50.0,50.1,29497.0,48.1005,48.2544,48.0909,48.1871,29497.0
2023-09-15 15:00:00,50.09,50.15,49.99,50.06,50699.0,48.1775,48.2352,48.0813,48.1486,50699.0
2023-09-15 15:30:00,50.06,50.07,49.81,49.95,234529.0,48.1486,48.1582,47.9081,48.0428,234529.0
2023-09-18 09:30:00,50.07,50.22,49.76,50.07,29217.0,48.1582,48.3025,47.8601,48.1582,29217.0
2023-09-18 10:00:00,50.08,50.25,50.07,50.09,38873.0,48.1678,48.3313,48.1582,48.1775,38873.0
2023-09-18 10:30:00,50.09,50.18,50.0,50.02,26155.0,48.1775,48.264,48.0909,48.1101,26155.0
2023-09-18 11:00:00,50.02,50.1,49.99,50.06,16756.0,48.1101,48.1871,48.0813,48.1486,16756.0
2023-09-18 11:30:00,50.07,50.26,50.04,50.17,33635.0,48.1582,48.341,48.1294,48.2544,33635.0
2023-09-18 12:00:00,50.16,50.22,50.11,50.14,20346.0,48.2448,48.3025,48.1967,48.2255,20346.0
2023-09-18 12:30:00,50.16,50.18,50.05,50.06,22662.0,48.2448,48.264,48.139,48.1486,22662.0
2023-09-18 13:00:00,50.08,50.09,49.93,49.99,37620.0,48.1678,48.1775,48.0236,48.0813,37620.0
2023-09-18 13:30:00,50.01,50.05,49.95,49.99,35956.0,48.1005,48.139,48.0428,48.0813,35956.0
2023-09-18 14:00:00,50.0,50.04,49.88,49.88,56184.0,48.0909,48.1294,47.9755,47.9755,56184.0
2023-09-18 14:30:00,49.89,50.0,49.83,50.0,67768.0,47.9851,48.0909,47.9274,48.0909,67768.0
2023-09-18 15:00:00,50.01,50.05,49.95,49.99,60072.0,48.1005,48.139,48.0428,48.0813,60072.0
2023-09-18 15:30:00,49.99,50.05,49.75,49.82,229261.0,48.0813,48.139,47.8504,47.9178,229261.0
2023-09-19 09:30:00,49.81,50.2,49.81,50.05,37010.0,47.9081,48.2833,47.9081,48.139,37010.0
2023-09-19 10:00:00,50.05,50.07,49.72,49.76,40982.0,48.139,48.1582,47.8216,47.8601,40982.0
2023-09-19 10:30:00,49.75,49.81,49.64,49.73,35859.0,47.8504,47.9081,47.7446,47.8312,35859.0
2023-09-19 11:00:00,49.71,49.85,49.66,49.72,32802.0,47.812,47.9466,47.7639,47.8216,32802.0
2023-09-19 11:30:00,49.71,49.81,49.63,49.69,25388.0,47.812,47.9081,47.735,47.7927,25388.0
2023-09-19 12:00:00,49.65,49.66,49.3,49.33,41067.0,47.7543,47.7639,47.4176,47.4465,41067.0
2023-09-19 12:30:00,49.33,49.35,49.16,49.21,33426.0,47.4465,47.4657,47.283,47.3311,33426.0
2023-09-19 13:00:00,49.21,49.21,49.05,49.14,36370.0,47.3311,47.3311,47.1772,47.2637,36370.0
2023-09-19 13:30:00,49.15,49.22,49.06,49.11,47686.0,47.2733,47.3407,47.1868,47.2349,47686.0
2023-09-19 14:00:00,49.1,49.11,48.89,48.93,52467.0,47.2253,47.2349,47.0233,47.0617,52467.0
2023-09-19 14:30:00,48.94,49.09,48.91,48.92,39562.0,47.0714,47.2156,47.0425,47.0521,39562.0
2023-09-19 15:00:00,48.92,49.38,48.87,49.38,82977.0,47.0521,47.4946,47.004,47.4946,82977.0
2023-09-19 15:30:00,49.39,49.41,49.21,49.4,271171.0,47.5042,47.5234,47.3311,47.5138,271171.0
2023-09-20 09:30:00,49.69,50.05,49.37,49.87,30716.0,47.7927,48.139,47.4849,47.9659,30716.0
2023-09-20 10:00:00,49.88,49.93,49.62,49.64,20730.0,47.9755,48.0236,47.7254,47.7446,20730.0
2023-09-20 10:30:00,49.64,49.74,49.61,49.68,23174.0,47.7446,47.8408,47.7158,47.7831,23174.0
2023-09-20 11:00:00,49.68,49.9,49.64,49.69,28088.0,47.7831,47.9947,47.7446,47.7927,28088.0
2023-09-20 11:30:00,49.67,49.72,49.47,49.52,29134.0,47.7735,47.8216,47.5811,47.6292,29134.0
2023-09-20 12:00:00,49.53,49.67,49.5,49.66,23938.0,47.6388,47.7735,47.61,47.7639,23938.0
2023-09-20 12:30:00,49.67,49.77,49.57,49.77,21712.0,47.7735,47.8697,47.6773,47.8697,21712.0
2023-09-20 13:00:00,49.75,49.77,49.65,49.74,20022.0,47.8504,47.8697,47.7543,47.8408,20022.0
2023-09-20 13:30:00,49.73,49.74,49.56,49.61,15253.0,47.8312,47.8408,47.6677,47.7158,15253.0
2023-09-20 14:00:00,49.6,49.6,49.34,49.34,30602.0,47.7062,47.7062,47.4561,47.4561,30602.0
2023-09-20 14:30:00,49.37,49.5,49.06,49.06,58124.0,47.4849,47.61,47.1868,47.1868,58124.0
2023-09-20 15:00:00,49.06,49.18,48.89,48.94,72101.0,47.1868,47.3022,47.0233,47.0714,72101.0
2023-09-20 15:30:00,48.93,48.93,48.55,48.62,269597.0,47.0617,47.0617,46.6963,46.7636,269597.0
2023-09-21 09:30:00,48.33,48.42,47.96,47.98,25106.0,46.4847,46.5712,46.1288,46.148,25106.0
2023-09-21 10:00:00,47.99,48.19,47.9,47.9,27573.0,46.1576,46.35,46.0711,46.0711,27573.0
2023-09-21 10:30:00,47.88,48.05,47.67,47.82,35755.0,46.0518,46.2153,45.8499,45.9941,35755.0
2023-09-21 11:00:00,47.81,47.89,47.66,47.85,32141.0,45.9845,46.0615,45.8402,46.023,32141.0
2023-09-21 11:30:00,47.83,47.97,47.72,47.75,25719.0,46.0037,46.1384,45.8979,45.9268,25719.0
2023-09-21 12:00:00,47.73,47.73,47.57,47.62,38719.0,45.9076,45.9076,45.7537,45.8018,38719.0
2023-09-21 12:30:00,47.61,47.62,47.49,47.52,33552.0,45.7921,45.8018,45.6767,45.7056,33552.0
2023-09-21 13:00:00,47.5,47.73,47.49,47.67,27791.0,45.6863,45.9076,45.6767,45.8499,27791.0
2023-09-21 13:30:00,47.65,47.84,47.63,47.65,26526.0,45.8306,46.0134,45.8114,45.8306,26526.0
2023-09-21 14:00:00,47.67,47.72,47.5,47.51,191499.0,45.8499,45.8979,45.6863,45.696,191499.0
2023-09-21 14:30:00,47.5,47.63,47.44,47.52,59752.0,45.6863,45.8114,45.6286,45.7056,59752.0
2023-09-21 15:00:00,47.54,47.57,47.23,47.26,51217.0,45.7248,45.7537,45.4267,45.4555,51217.0
2023-09-21 15:30:00,47.24,47.38,47.16,47.17,309141.0,45.4363,45.5709,45.3593,45.3689,309141.0
2023-09-22 09:30:00,47.12,47.5,46.81,46.97,31648.0,45.3209,45.6863,45.0227,45.1766,31648.0
2023-09-22 10:00:00,46.93,47.12,46.68,46.84,54192.0,45.1381,45.3209,44.8977,45.0515,54192.0
2023-09-22 10:30:00,46.84,46.84,46.51,46.56,46295.0,45.0515,45.0515,44.7341,44.7822,46295.0
2023-09-22 11:00:00,46.59,46.63,46.29,46.58,45600.0,44.8111,44.8496,44.5225,44.8015,45600.0
2023-09-22 11:30:00,46.56,46.62,46.46,46.5,29252.0,44.7822,44.8399,44.6861,44.7245,29252.0
2023-09-22 12:00:00,46.49,46.6,46.41,46.57,29521.0,44.7149,44.8207,44.638,44.7919,29521.0
2023-09-22 12:30:00,46.55,46.77,46.55,46.59,31316.0,44.7726,44.9842,44.7726,44.8111,31316.0
2023-09-22 13:00:00,46.57,46.88,46.57,46.76,23868.0,44.7919,45.09,44.7919,44.9746,23868.0
2023-09-22 13:30:00,46.74,46.79,46.66,46.76,51096.0,44.9554,45.0035,44.8784,44.9746,51096.0
2023-09-22 14:00:00,46.76,46.76,46.54,46.55,36797.0,44.9746,44.9746,44.763,44.7726,36797.0
2023-09-22 14:30:00,46.53,46.66,46.48,46.58,29814.0,44.7534,44.8784,44.7053,44.8015,29814.0
2023-09-22 15:00:00,46.58,46.86,46.57,46.79,35096.0,44.8015,45.0708,44.7919,45.0035,35096.0
2023-09-22 15:30:00,46.79,46.81,46.52,46.64,263131.0,45.0035,45.0227,44.7438,44.8592,263131.0
2023-09-25 09:30:00,46.56,47.21,46.55,47.18,35286.0,44.7822,45.4074,44.7726,45.3786,35286.0
2023-09-25 10:00:00,47.24,47.29,46.72,46.8,39256.0,45.4363,45.4844,44.9361,45.0131,39256.0
2023-09-25 10:30:00,46.76,46.85,46.48,46.56,38719.0,44.9746,45.0612,44.7053,44.7822,38719.0
2023-09-25 11:00:00,46.54,47.05,46.52,46.91,17871.0,44.763,45.2535,44.7438,45.1189,17871.0
2023-09-25 11:30:00,46.91,46.95,46.77,46.78,28119.0,45.1189,45.1573,44.9842,44.9938,28119.0
2023-09-25 12:00:00,46.79,46.87,46.73,46.78,24050.0,45.0035,45.0804,44.9457,44.9938,24050.0
2023-09-25 12:30:00,46.78,46.78,46.66,46.69,26001.0,44.9938,44.9938,44.8784,44.9073,26001.0
2023-09-25 13:00:00,46.68,46.8,46.49,46.57,26761.0,44.8977,45.0131,44.7149,44.7919,26761.0
2023-09-25 13:30:00,46.56,46.65,46.48,46.62,125151.0,44.7822,44.8688,44.7053,44.8399,125151.0
2023-09-25 14:00:00,46.64,46.8,46.57,46.66,74903.0,44.8592,45.0131,44.7919,44.8784,74903.0
2023-09-25 14:30:00,46.67,46.8,46.64,46.66,42324.0,44.888,45.0131,44.8592,44.8784,42324.0
2023-09-25 15:00:00,46.65,46.82,46.54,46.75,51982.0,44.8688,45.0323,44.763,44.965,51982.0
2023-09-25 15:30:00,46.74,46.89,46.64,46.73,324073.0,44.9554,45.0996,44.8592,44.9457,324073.0
2023-09-26 09:30:00,46.0,46.7,45.05,46.48,131150.0,44.2436,44.9169,43.3299,44.7053,131150.0
2023-09-26 10:00:00,46.49,46.57,46.25,46.49,65820.0,44.7149,44.7919,44.4841,44.7149,65820.0
2023-09-26 10:30:00,46.48,46.52,46.34,46.47,49865.0,44.7053,44.7438,44.5706,44.6957,49865.0
2023-09-26 11:00:00,46.46,46.53,46.26,46.28,33422.0,44.6861,44.7534,44.4937,44.5129,33422.0
2023-09-26 11:30:00,46.28,46.45,46.24,46.4,31852.0,44.5129,44.6764,44.4745,44.6283,31852.0
2023-09-26 12:00:00,46.4,46.4,46.27,46.29,32830.0,44.6283,44.6283,44.5033,44.5225,32830.0
2023-09-26 12:30:00,46.3,46.32,46.18,46.21,26560.0,44.5322,44.5514,44.4167,44.4456,26560.0
2023-09-26 13:00:00,46.19,46.21,45.94,45.94,43650.0,44.4264,44.4456,44.1859,44.1859,43650.0
2023-09-26 13:30:00,45.93,46.04,45.76,46.02,51030.0,44.1763,44.2821,44.0128,44.2629,51030.0
2023-09-26 14:00:00,46.04,46.04,45.8,45.81,39620.0,44.2821,44.2821,44.0513,44.0609,39620.0
2023-09-26 14:30:00,45.8,45.87,45.71,45.73,50531.0,44.0513,44.1186,43.9647,43.9839,50531.0
2023-09-26 15:00:00,45.73,45.89,45.71,45.87,68622.0,43.9839,44.1378,43.9647,44.1186,68622.0
2023-09-26 15:30:00,45.88,46.01,45.82,45.95,311546.0,44.1282,44.2532,44.0705,44.1955,311546.0
2023-09-27 09:30:00,46.45,46.59,45.97,46.29,28008.0,44.6764,44.8111,44.2148,44.5225,28008.0
2023-09-27 10:00:00,46.33,46.52,46.18,46.27,44765.0,44.561,44.7438,44.4167,44.5033,44765.0
2023-09-27 10:30:00,46.26,46.26,45.87,45.94,73646.0,44.4937,44.4937,44.1186,44.1859,73646.0
2023-09-27 11:00:00,45.94,46.23,45.91,46.18,49683.0,44.1859,44.4648,44.1571,44.4167,49683.0
2023-09-27 11:30:00,46.18,46.2,45.94,46.03,19393.0,44.4167,44.436,44.1859,44.2725,19393.0
2023-09-27 12:00:00,46.03,46.27,45.96,46.26,21296.0,44.2725,44.5033,44.2051,44.4937,21296.0
2023-09-27 12:30:00,46.29,47.44,46.26,47.13,251603.0,44.5225,45.6286,44.4937,45.3305,251603.0
2023-09-27 13:00:00,47.13,47.42,47.13,47.33,115132.0,45.3305,45.6094,45.3305,45.5228,115132.0
2023-09-27 13:30:00,47.33,47.55,47.19,47.55,252406.0,45.5228,45.7344,45.3882,45.7344,252406.0
2023-09-27 14:00:00,47.57,47.73,47.44,47.7,102723.0,45.7537,45.9076,45.6286,45.8787,102723.0
2023-09-27 14:30:00,47.71,47.89,47.69,47.84,95992.0,45.8883,46.0615,45.8691,46.0134,95992.0
2023-09-27 15:00:00,47.83,48.07,47.82,47.99,101069.0,46.0037,46.2346,45.9941,46.1576,101069.0
2023-09-27 15:30:00,48.0,48.0,47.65,47.9,602664.0,46.1673,46.1673,45.8306,46.0711,602664.0
2023-09-28 09:30:00,47.98,48.55,47.94,48.54,34443.0,46.148,46.6963,46.1095,46.6866,34443.0
2023-09-28 10:00:00,48.51,48.72,48.36,48.51,193712.0,46.6578,46.8598,46.5135,46.6578,193712.0
2023-09-28 10:30:00,48.49,48.83,48.39,48.8,62243.0,46.6385,46.9656,46.5424,46.9367,62243.0
2023-09-28 11:00:00,48.81,48.83,48.55,48.8,34036.0,46.9463,46.9656,46.6963,46.9367,34036.0
2023-09-28 11:30:00,48.78,48.83,48.62,48.7,83331.0,46.9175,46.9656,46.7636,46.8405,83331.0
2023-09-28 12:00:00,48.66,48.66,48.39,48.53,43320.0,46.8021,46.8021,46.5424,46.677,43320.0
2023-09-28 12:30:00,48.53,48.55,48.25,48.39,45995.0,46.677,46.6963,46.4077,46.5424,45995.0
2023-09-28 13:00:00,48.41,48.6,48.31,48.42,56942.0,46.5616,46.7443,46.4654,46.5712,56942.0
2023-09-28 13:30:00,48.4,48.4,48.16,48.19,44144.0,46.552,46.552,46.3211,46.35,44144.0
2023-09-28 14:00:00,48.16,48.42,48.15,48.34,34302.0,46.3211,46.5712,46.3115,46.4943,34302.0
2023-09-28 14:30:00,48.33,48.4,48.13,48.36,30887.0,46.4847,46.552,46.2923,46.5135,30887.0
2023-09-28 15:00:00,48.37,48.54,48.36,48.51,110188.0,46.5231,46.6866,46.5135,46.6578,110188.0
2023-09-28 15:30:00,48.5,48.52,48.12,48.5,189502.0,46.6482,46.6674,46.2827,46.6482,189502.0
2023-09-29 09:30:00,49.06,49.8,48.75,49.69,144887.0,47.1868,47.8985,46.8886,47.7927,144887.0
2023-09-29 10:00:00,49.66,49.78,49.47,49.55,49079.0,47.7639,47.8793,47.5811,47.6581,49079.0
2023-09-29 10:30:00,49.54,50.06,49.41,49.86,251376.0,47.6485,48.1486,47.5234,47.9562,251376.0
2023-09-29 11:00:00,49.89,50.01,49.67,49.85,48370.0,47.9851,48.1005,47.7735,47.9466,48370.0
2023-09-29 11:30:00,49.86,50.09,49.66,50.09,40403.0,47.9562,48.1775,47.7639,48.1775,40403.0
2023-09-29 12:00:00,50.09,50.42,49.94,50.32,87934.0,48.1775,48.4949,48.0332,48.3987,87934.0
2023-09-29 12:30:00,50.32,50.33,49.86,49.89,141162.0,48.3987,48.4083,47.9562,47.9851,141162.0
2023-09-29 13:00:00,49.87,49.9,49.5,49.59,102035.0,47.9659,47.9947,47.61,47.6965,102035.0
2023-09-29 13:30:00,49.58,49.75,49.48,49.64,120160.0,47.6869,47.8504,47.5907,47.7446,120160.0
2023-09-29 14:00:00,49.65,49.79,49.53,49.66,55085.0,47.7543,47.8889,47.6388,47.7639,55085.0
2023-09-29 14:30:00,49.69,49.96,49.68,49.96,100437.0,47.7927,48.0524,47.7831,48.0524,100437.0
2023-09-29 15:00:00,49.97,50.05,49.81,49.97,91011.0,48.062,48.139,47.9081,48.062,91011.0
2023-09-29 15:30:00,49.96,50.19,49.77,49.99,335599.0,48.0524,48.2736,47.8697,48.0813,335599.0
2023-10-02 09:30:00,50.0,50.38,49.62,49.8,116403.0,48.0909,48.4564,47.7254,47.8985,116403.0
2023-10-02 10:00:00,49.76,49.99,49.34,49.43,61563.0,47.8601,48.0813,47.4561,47.5427,61563.0
2023-10-02 10:30:00,49.41,49.52,49.26,49.38,41911.0,47.5234,47.6292,47.3791,47.4946,41911.0
2023-10-02 11:00:00,49.4,49.65,49.4,49.58,50737.0,47.5138,47.7543,47.5138,47.6869,50737.0
2023-10-02 11:30:00,49.58,49.58,49.28,49.35,36419.0,47.6869,47.6869,47.3984,47.4657,36419.0
2023-10-02 12:00:00,49.34,49.38,49.18,49.23,44107.0,47.4561,47.4946,47.3022,47.3503,44107.0
2023-10-02 12:30:00,49.22,49.28,49.06,49.09,57286.0,47.3407,47.3984,47.1868,47.2156,57286.0
2023-10-02 13:00:00,49.09,49.14,48.89,48.9,77530.0,47.2156,47.2637,47.0233,47.0329,77530.0
2023-10-02 13:30:00,48.92,48.94,48.56,48.64,111440.0,47.0521,47.0714,46.7059,46.7828,111440.0
2023-10-02 14:00:00,48.64,48.84,48.52,48.57,91043.0,46.7828,46.9752,46.6674,46.7155,91043.0
2023-10-02 14:30:00,48.59,48.66,48.49,48.6,121318.0,46.7347,46.8021,46.6385,46.7443,121318.0
2023-10-02 15:00:00,48.6,48.81,48.46,48.81,134864.0,46.7443,46.9463,46.6097,46.9463,134864.0
2023-10-02 15:30:00,48.8,48.9,48.64,48.86,352861.0,46.9367,47.0329,46.7828,46.9944,352861.0
2023-10-03 09:30:00,48.37,49.8,48.28,49.76,65373.0,46.5231,47.8985,46.4366,47.8601,65373.0
2023-10-03 10:00:00,49.74,49.74,49.22,49.38,46355.0,47.8408,47.8408,47.3407,47.4946,46355.0
2023-10-03 10:30:00,49.37,49.39,49.0,49.11,36975.0,47.4849,47.5042,47.1291,47.2349,36975.0
2023-10-03 11:00:00,49.1,49.46,49.07,49.44,35700.0,47.2253,47.5715,47.1964,47.5523,35700.0
2023-10-03 11:30:00,49.45,49.48,49.06,49.09,84528.0,47.5619,47.5907,47.1868,47.2156,84528.0
2023-10-03 12:00:00,49.04,49.2,48.81,48.91,51051.0,47.1675,47.3214,46.9463,47.0425,51051.0
2023-10-03 12:30:00,48.93,49.03,48.79,49.02,48259.0,47.0617,47.1579,46.9271,47.1483,48259.0
2023-10-03 13:00:00,49.02,49.05,48.81,48.86,33717.0,47.1483,47.1772,46.9463,46.9944,33717.0
2023-10-03 13:30:00,48.87,48.88,48.46,48.48,55252.0,47.004,47.0137,46.6097,46.6289,55252.0
2023-10-03 14:00:00,48.48,48.58,48.37,48.43,51509.0,46.6289,46.7251,46.5231,46.5808,51509.0
2023-10-03 14:30:00,48.42,48.71,48.42,48.61,52444.0,46.5712,46.8501,46.5712,46.754,52444.0
2023-10-03 15:00:00,48.6,48.73,48.55,48.59,74480.0,46.7443,46.8694,46.6963,46.7347,74480.0
2023-10-03 15:30:00,48.6,48.71,48.52,48.57,175194.0,46.7443,46.8501,46.6674,46.7155,175194.0
2023-10-04 09:30:00,48.8,48.82,47.83,47.91,48614.0,46.9367,46.9559,46.0037,46.0807,48614.0
2023-10-04 10:00:00,47.91,47.91,47.38,47.5,45483.0,46.0807,46.0807,45.5709,45.6863,45483.0
2023-10-04 10:30:00,47.51,47.58,47.24,47.34,35209.0,45.696,45.7633,45.4363,45.5325,35209.0
2023-10-04 11:00:00,47.3,47.6,47.29,47.55,35778.0,45.494,45.7825,45.4844,45.7344,35778.0
2023-10-04 11:30:00,47.56,47.96,47.45,47.83,29842.0,45.7441,46.1288,45.6383,46.0037,29842.0
2023-10-04 12:00:00,47.85,47.92,47.73,47.86,22649.0,46.023,46.0903,45.9076,46.0326,22649.0
2023-10-04 12:30:00,47.9,48.21,47.82,47.88,38006.0,46.0711,46.3692,45.9941,46.0518,38006.0
2023-10-04 13:00:00,47.89,47.89,47.67,47.68,33224.0,46.0615,46.0615,45.8499,45.8595,33224.0
2023-10-04 13:30:00,47.68,47.74,47.4,47.44,38760.0,45.8595,45.9172,45.5902,45.6286,38760.0
2023-10-04 14:00:00,47.43,47.61,47.23,47.42,54307.0,45.619,45.7921,45.4267,45.6094,54307.0
2023-10-04 14:30:00,47.42,47.55,47.41,47.47,59152.0,45.6094,45.7344,45.5998,45.6575,59152.0
2023-10-04 15:00:00,47.48,47.61,47.45,47.54,95670.0,45.6671,45.7921,45.6383,45.7248,95670.0
2023-10-04 15:30:00,47.55,47.76,47.52,47.64,263602.0,45.7344,45.9364,45.7056,45.821,263602.0
2023-10-05 09:30:00,47.4,47.96,47.05,47.61,29150.0,45.5902,46.1288,45.2535,45.7921,29150.0
2023-10-05 10:00:00,47.67,47.71,47.04,47.09,40460.0,45.8499,45.8883,45.2439,45.292,40460.0
2023-10-05 10:30:00,47.1,47.12,46.74,46.82,59125.0,45.3016,45.3209,44.9554,45.0323,59125.0
2023-10-05 11:00:00,46.82,46.97,46.7,46.87,43757.0,45.0323,45.1766,44.9169,45.0804,43757.0
2023-10-05 11:30:00,46.85,47.03,46.82,46.9,33674.0,45.0612,45.2343,45.0323,45.1093,33674.0
2023-10-05 12:00:00,46.88,46.93,46.75,46.9,31913.0,45.09,45.1381,44.965,45.1093,31913.0
2023-10-05 12:30:00,46.91,46.95,46.66,46.84,44183.0,45.1189,45.1573,44.8784,45.0515,44183.0
2023-10-05 13:00:00,46.86,47.0,46.8,46.95,26505.0,45.0708,45.2054,45.0131,45.1573,26505.0
2023-10-05 13:30:00,46.96,47.1,46.94,47.04,25811.0,45.167,45.3016,45.1477,45.2439,25811.0
2023-10-05 14:00:00,47.06,47.14,47.03,47.12,21486.0,45.2631,45.3401,45.2343,45.3209,21486.0
2023-10-05 14:30:00,47.12,47.29,47.12,47.2,21028.0,45.3209,45.4844,45.3209,45.3978,21028.0
2023-10-05 15:00:00,47.2,47.25,47.0,47.11,47413.0,45.3978,45.4459,45.2054,45.3112,47413.0
2023-10-05 15:30:00,47.15,47.18,46.81,46.86,130241.0,45.3497,45.3786,45.0227,45.0708,130241.0
2023-10-06 09:30:00,46.6,46.86,46.4,46.5,27323.0,44.8207,45.0708,44.6283,44.7245,27323.0
2023-10-06 10:00:00,46.48,46.86,46.37,46.84,30317.0,44.7053,45.0708,44.5995,45.0515,30317.0
2023-10-06 10:30:00,46.86,47.06,46.75,46.87,24137.0,45.0708,45.2631,44.965,45.0804,24137.0
2023-10-06 11:00:00,46.85,47.14,46.74,47.07,109740.0,45.0612,45.3401,44.9554,45.2728,109740.0
2023-10-06 11:30:00,47.09,47.64,47.03,47.61,23261.0,45.292,45.821,45.2343,45.7921,23261.0
2023-10-06 12:00:00,47.61,47.67,47.36,47.37,20975.0,45.7921,45.8499,45.5517,45.5613,20975.0
2023-10-06 12:30:00,47.41,47.48,47.25,47.31,33518.0,45.5998,45.6671,45.4459,45.5036,33518.0
2023-10-06 13:00:00,47.32,47.51,47.23,47.47,25104.0,45.5132,45.696,45.4267,45.6575,25104.0
2023-10-06 13:30:00,47.46,47.61,47.39,47.56,41664.0,45.6479,45.7921,45.5805,45.7441,41664.0
2023-10-06 14:00:00,47.55,47.66,47.5,47.65,16845.0,45.7344,45.8402,45.6863,45.8306,16845.0
2023-10-06 14:30:00,47.66,47.75,47.57,47.6,22098.0,45.8402,45.9268,45.7537,45.7825,22098.0
2023-10-06 15:00:00,47.62,47.64,47.34,47.42,58147.0,45.8018,45.821,45.5325,45.6094,58147.0
2023-10-06 15:30:00,47.42,47.46,46.9,46.93,279392.0,45.6094,45.6479,45.1093,45.1381,279392.0
2023-10-09 09:30:00,46.83,47.47,46.6,47.11,56272.0,45.0419,45.6575,44.8207,45.3112,56272.0
2023-10-09 10:00:00,47.04,47.36,46.99,47.28,33709.0,45.2439,45.5517,45.1958,45.4747,33709.0
2023-10-09 10:30:00,47.29,47.41,47.12,47.17,28255.0,45.4844,45.5998,45.3209,45.3689,28255.0
2023-10-09 11:00:00,47.17,47.46,47.17,47.43,16474.0,45.3689,45.6479,45.3689,45.619,16474.0
2023-10-09 11:30:00,47.47,47.47,47.11,47.34,68021.0,45.6575,45.6575,45.3112,45.5325,68021.0
2023-10-09 12:00:00,47.35,47.46,47.25,47.32,21294.0,45.5421,45.6479,45.4459,45.5132,21294.0
2023-10-09 12:30:00,47.32,47.33,47.16,47.18,12901.0,45.5132,45.5228,45.3593,45.3786,12901.0
2023-10-09 13:00:00,47.18,47.27,47.12,47.26,19564.0,45.3786,45.4651,45.3209,45.4555,19564.0
2023-10-09 13:30:00,47.27,47.98,47.25,47.94,61880.0,45.4651,46.148,45.4459,46.1095,61880.0
2023-10-09 14:00:00,47.95,48.04,47.81,48.01,36923.0,46.1192,46.2057,45.9845,46.1769,36923.0
2023-10-09 14:30:00,48.01,48.03,47.88,48.0,26030.0,46.1769,46.1961,46.0518,46.1673,26030.0
2023-10-09 15:00:00,47.98,47.98,47.67,47.68,56442.0,46.148,46.148,45.8499,45.8595,56442.0
2023-10-09 15:30:00,47.68,47.68,47.38,47.52,348870.0,45.8595,45.8595,45.5709,45.7056,348870.0
2023-10-10 09:30:00,47.99,48.6,47.81,48.58,67603.0,46.1576,46.7443,45.9845,46.7251,67603.0
2023-10-10 10:00:00,48.63,48.96,48.6,48.87,40423.0,46.7732,47.0906,46.7443,47.004,40423.0
2023-10-10 10:30:00,48.87,49.07,48.83,48.88,38100.0,47.004,47.1964,46.9656,47.0137,38100.0
2023-10-10 11:00:00,48.87,49.05,48.85,49.05,19651.0,47.004,47.1772,46.9848,47.1772,19651.0
2023-10-10 11:30:00,49.05,49.15,48.91,48.99,29864.0,47.1772,47.2733,47.0425,47.1195,29864.0
2023-10-10 12:00:00,48.96,49.06,48.88,49.05,22595.0,47.0906,47.1868,47.0137,47.1772,22595.0
2023-10-10 12:30:00,49.07,49.11,48.87,48.9,16479.0,47.1964,47.2349,47.004,47.0329,16479.0
2023-10-10 13:00:00,48.91,48.91,48.56,48.72,15421.0,47.0425,47.0425,46.7059,46.8598,15421.0
2023-10-10 13:30:00,48.73,48.77,48.64,48.64,23218.0,46.8694,46.9079,46.7828,46.7828,23218.0
2023-10-10 14:00:00,48.62,48.66,48.43,48.48,26424.0,46.7636,46.8021,46.5808,46.6289,26424.0
2023-10-10 14:30:00,48.48,48.67,48.47,48.55,26437.0,46.6289,46.8117,46.6193,46.6963,26437.0
2023-10-10 15:00:00,48.56,48.59,48.45,48.51,29333.0,46.7059,46.7347,46.6001,46.6578,29333.0
2023-10-10 15:30:00,48.52,48.67,48.45,48.65,229912.0,46.6674,46.8117,46.6001,46.7924,229912.0
2023-10-11 09:30:00,48.01,49.59,48.01,49.44,127805.0,46.1769,47.6965,46.1769,47.5523,127805.0
2023-10-11 10:00:00,49.44,49.44,48.65,48.88,68587.0,47.5523,47.5523,46.7924,47.0137,68587.0
2023-10-11 10:30:00,48.89,49.08,48.53,49.08,170043.0,47.0233,47.206,46.677,47.206,170043.0
2023-10-11 11:00:00,49.08,49.31,48.86,49.08,62275.0,47.206,47.4272,46.9944,47.206,62275.0
2023-10-11 11:30:00,49.09,49.12,48.9,48.94,52842.0,47.2156,47.2445,47.0329,47.0714,52842.0
2023-10-11 12:00:00,48.96,49.06,48.85,48.91,49500.0,47.0906,47.1868,46.9848,47.0425,49500.0
2023-10-11 12:30:00,48.91,48.92,48.66,48.78,30311.0,47.0425,47.0521,46.8021,46.9175,30311.0
2023-10-11 13:00:00,48.76,48.99,48.75,48.94,40070.0,46.8982,47.1195,46.8886,47.0714,40070.0
2023-10-11 13:30:00,48.94,48.95,48.77,48.83,35450.0,47.0714,47.081,46.9079,46.9656,35450.0
2023-10-11 14:00:00,48.84,48.96,48.82,48.88,47911.0,46.9752,47.0906,46.9559,47.0137,47911.0
2023-10-11 14:30:00,48.88,49.04,48.88,48.97,43861.0,47.0137,47.1675,47.0137,47.1002,43861.0
2023-10-11 15:00:00,48.97,49.12,48.94,49.09,135352.0,47.1002,47.2445,47.0714,47.2156,135352.0
2023-10-11 15:30:00,49.08,49.47,49.07,49.46,177087.0,47.206,47.5811,47.1964,47.5715,177087.0
2023-10-12 09:30:00,49.75,49.75,48.47,48.53,33406.0,47.8504,47.8504,46.6193,46.677,33406.0
2023-10-12 10:00:00,48.53,49.01,48.51,48.81,33862.0,46.677,47.1387,46.6578,46.9463,33862.0
2023-10-12 10:30:00,48.79,48.83,48.38,48.42,24666.0,46.9271,46.9656,46.5327,46.5712,24666.0
2023-10-12 11:00:00,48.42,48.6,48.27,48.57,35568.0,46.5712,46.7443,46.4269,46.7155,35568.0
2023-10-12 11:30:00,48.59,48.67,48.51,48.61,14361.0,46.7347,46.8117,46.6578,46.754,14361.0
2023-10-12 12:00:00,48.63,48.84,48.6,48.77,17237.0,46.7732,46.9752,46.7443,46.9079,17237.0
2023-10-12 12:30:00,48.77,48.78,48.66,48.66,17328.0,46.9079,46.9175,46.8021,46.8021,17328.0
2023-10-12 13:00:00,48.65,48.65,48.21,48.22,13597.0,46.7924,46.7924,46.3692,46.3789,13597.0
2023-10-12 13:30:00,48.21,48.24,48.07,48.08,15935.0,46.3692,46.3981,46.2346,46.2442,15935.0
2023-10-12 14:00:00,48.07,48.13,47.87,48.12,29426.0,46.2346,46.2923,46.0422,46.2827,29426.0
2023-10-12 14:30:00,48.11,48.26,48.04,48.15,25337.0,46.2731,46.4173,46.2057,46.3115,25337.0
2023-10-12 15:00:00,48.15,48.42,48.15,48.39,49178.0,46.3115,46.5712,46.3115,46.5424,49178.0
2023-10-12 15:30:00,48.37,48.59,48.34,48.36,127771.0,46.5231,46.7347,46.4943,46.5135,127771.0
2023-10-13 09:30:00,48.88,49.04,48.6,48.69,26382.0,47.0137,47.1675,46.7443,46.8309,26382.0
2023-10-13 10:00:00,48.61,48.76,48.54,48.67,21531.0,46.754,46.8982,46.6866,46.8117,21531.0
2023-10-13 10:30:00,48.66,48.74,48.25,48.31,58975.0,46.8021,46.879,46.4077,46.4654,58975.0
2023-10-13 11:00:00,48.31,48.48,48.2,48.46,25273.0,46.4654,46.6289,46.3596,46.6097,25273.0
2023-10-13 11:30:00,48.46,48.57,48.43,48.46,55154.0,46.6097,46.7155,46.5808,46.6097,55154.0
2023-10-13 12:00:00,48.48,48.65,48.42,48.59,17219.0,46.6289,46.7924,46.5712,46.7347,17219.0
2023-10-13 12:30:00,48.6,48.7,48.44,48.49,33558.0,46.7443,46.8405,46.5905,46.6385,33558.0
2023-10-13 13:00:00,48.5,48.57,48.36,48.36,24058.0,46.6482,46.7155,46.5135,46.5135,24058.0
2023-10-13 13:30:00,48.36,48.52,48.31,48.43,30125.0,46.5135,46.6674,46.4654,46.5808,30125.0
2023-10-13 14:00:00,48.44,48.58,48.4,48.46,44652.0,46.5905,46.7251,46.552,46.6097,44652.0
2023-10-13 14:30:00,48.47,48.55,48.16,48.21,38584.0,46.6193,46.6963,46.3211,46.3692,38584.0
2023-10-13 15:00:00,48.21,48.34,48.14,48.23,73595.0,46.3692,46.4943,46.3019,46.3885,73595.0
2023-10-13 15:30:00,48.24,48.26,48.0,48.12,149131.0,46.3981,46.4173,46.1673,46.2827,149131.0
2023-10-16 09:30:00,48.19,48.24,46.88,47.27,102709.0,46.35,46.3981,45.09,45.4651,102709.0
2023-10-16 10:00:00,47.24,47.63,46.86,47.6,75328.0,45.4363,45.8114,45.0708,45.7825,75328.0
2023-10-16 10:30:00,47.61,47.86,47.5,47.74,45698.0,45.7921,46.0326,45.6863,45.9172,45698.0
2023-10-16 11:00:00,47.8,48.05,47.79,47.83,49298.0,45.9749,46.2153,45.9653,46.0037,49298.0
2023-10-16 11:30:00,47.83,47.83,47.5,47.59,38926.0,46.0037,46.0037,45.6863,45.7729,38926.0
2023-10-16 12:00:00,47.59,47.88,47.58,47.87,44614.0,45.7729,46.0518,45.7633,46.0422,44614.0
2023-10-16 12:30:00,47.87,47.93,47.78,47.88,34300.0,46.0422,46.0999,45.9557,46.0518,34300.0
2023-10-16 13:00:00,47.88,48.0,47.73,47.95,40262.0,46.0518,46.1673,45.9076,46.1192,40262.0
2023-10-16 13:30:00,47.97,48.04,47.91,47.99,26928.0,46.1384,46.2057,46.0807,46.1576,26928.0
2023-10-16 14:00:00,47.97,47.97,47.87,47.88,41728.0,46.1384,46.1384,46.0422,46.0518,41728.0
2023-10-16 14:30:00,47.87,48.05,47.83,48.04,40242.0,46.0422,46.2153,46.0037,46.2057,40242.0
2023-10-16 15:00:00,48.06,48.14,48.03,48.1,32286.0,46.225,46.3019,46.1961,46.2634,32286.0
2023-10-16 15:30:00,48.11,48.12,47.95,47.97,110986.0,46.2731,46.2827,46.1192,46.1384,110986.0
2023-10-17 09:30:00,47.61,48.57,47.61,48.42,28959.0,45.7921,46.7155,45.7921,46.5712,28959.0
2023-10-17 10:00:00,48.39,48.78,48.35,48.59,36511.0,46.5424,46.9175,46.5039,46.7347,36511.0
2023-10-17 10:30:00,48.59,48.7,48.47,48.52,28368.0,46.7347,46.8405,46.6193,46.6674,28368.0
2023-10-17 11:00:00,48.53,48.71,48.5,48.63,24231.0,46.677,46.8501,46.6482,46.7732,24231.0
2023-10-17 11:30:00,48.62,49.11,48.56,49.03,31908.0,46.7636,47.2349,46.7059,47.1579,31908.0
2023-10-17 12:00:00,49.0,49.03,48.87,48.92,22830.0,47.1291,47.1579,47.004,47.0521,22830.0
2023-10-17 12:30:00,48.91,48.94,48.65,48.65,23967.0,47.0425,47.0714,46.7924,46.7924,23967.0
2023-10-17 13:00:00,48.64,48.78,48.61,48.78,29560.0,46.7828,46.9175,46.754,46.9175,29560.0
2023-10-17 13:30:00,48.8,48.82,48.56,48.59,25322.0,46.9367,46.9559,46.7059,46.7347,25322.0
2023-10-17 14:00:00,48.57,48.69,48.56,48.66,19044.0,46.7155,46.8309,46.7059,46.8021,19044.0
2023-10-17 14:30:00,48.66,48.79,48.45,48.48,49473.0,46.8021,46.9271,46.6001,46.6289,49473.0
2023-10-17 15:00:00,48.46,48.73,48.45,48.73,44923.0,46.6097,46.8694,46.6001,46.8694,44923.0
2023-10-17 15:30:00,48.73,48.79,48.56,48.71,124670.0,46.8694,46.9271,46.7059,46.8501,124670.0
2023-10-18 09:30:00,47.95,48.03,47.44,47.91,44236.0,46.1192,46.1961,45.6286,46.0807,44236.0
2023-10-18 10:00:00,47.94,48.17,47.9,48.05,17227.0,46.1095,46.3308,46.0711,46.2153,17227.0
2023-10-18 10:30:00,48.03,48.2,47.85,48.07,33044.0,46.1961,46.3596,46.023,46.2346,33044.0
2023-10-18 11:00:00,48.09,48.29,47.97,48.23,41301.0,46.2538,46.4462,46.1384,46.3885,41301.0
2023-10-18 11:30:00,48.22,48.22,47.92,47.92,26707.0,46.3789,46.3789,46.0903,46.0903,26707.0
2023-10-18 12:00:00,47.91,48.0,47.7,47.83,40666.0,46.0807,46.1673,45.8787,46.0037,40666.0
2023-10-18 12:30:00,47.86,47.96,47.83,47.95,22497.0,46.0326,46.1288,46.0037,46.1192,22497.0
2023-10-18 13:00:00,47.94,48.32,47.92,48.17,32070.0,46.1095,46.475,46.0903,46.3308,32070.0
2023-10-18 13:30:00,48.17,48.18,48.03,48.14,27231.0,46.3308,46.3404,46.1961,46.3019,27231.0
2023-10-18 14:00:00,48.12,48.17,48.04,48.08,26186.0,46.2827,46.3308,46.2057,46.2442,26186.0
2023-10-18 14:30:00,48.06,48.14,47.95,48.04,28212.0,46.225,46.3019,46.1192,46.2057,28212.0
2023-10-18 15:00:00,48.04,48.11,47.91,48.08,35270.0,46.2057,46.2731,46.0807,46.2442,35270.0
2023-10-18 15:30:00,48.09,48.14,47.94,47.94,170830.0,46.2538,46.3019,46.1095,46.1095,170830.0
2023-10-19 09:30:00,47.63,48.0,47.62,47.74,10618.0,45.8114,46.1673,45.8018,45.9172,10618.0
2023-10-19 10:00:00,47.72,47.72,47.19,47.23,19625.0,45.8979,45.8979,45.3882,45.4267,19625.0
2023-10-19 10:30:00,47.23,47.23,47.02,47.07,31703.0,45.4267,45.4267,45.2247,45.2728,31703.0
2023-10-19 11:00:00,47.05,47.24,47.02,47.19,33649.0,45.2535,45.4363,45.2247,45.3882,33649.0
2023-10-19 11:30:00,47.2,47.38,47.09,47.17,131202.0,45.3978,45.5709,45.292,45.3689,131202.0
2023-10-19 12:00:00,47.21,47.78,47.14,47.51,45944.0,45.4074,45.9557,45.3401,45.696,45944.0
2023-10-19 12:30:00,47.52,48.08,47.34,47.98,47451.0,45.7056,46.2442,45.5325,46.148,47451.0
2023-10-19 13:00:00,47.98,48.12,47.94,47.98,20725.0,46.148,46.2827,46.1095,46.148,20725.0
2023-10-19 13:30:00,47.95,47.97,47.67,47.75,25705.0,46.1192,46.1384,45.8499,45.9268,25705.0
2023-10-19 14:00:00,47.72,47.78,47.45,47.49,17942.0,45.8979,45.9557,45.6383,45.6767,17942.0
2023-10-19 14:30:00,47.5,47.5,47.15,47.28,27148.0,45.6863,45.6863,45.3497,45.4747,27148.0
2023-10-19 15:00:00,47.26,47.32,46.92,47.08,77174.0,45.4555,45.5132,45.1285,45.2824,77174.0
2023-10-19 15:30:00,47.07,47.23,46.97,47.18,163949.0,45.2728,45.4267,45.1766,45.3786,163949.0
2023-10-20 09:30:00,47.2,47.24,46.58,46.77,33619.0,45.3978,45.4363,44.8015,44.9842,33619.0
2023-10-20 10:00:00,46.7,46.71,46.44,46.49,23750.0,44.9169,44.9265,44.6668,44.7149,23750.0
2023-10-20 10:30:00,46.49,46.8,46.49,46.66,36463.0,44.7149,45.0131,44.7149,44.8784,36463.0
2023-10-20 11:00:00,46.65,46.68,46.48,46.5,27419.0,44.8688,44.8977,44.7053,44.7245,27419.0
2023-10-20 11:30:00,46.49,46.67,46.32,46.62,47183.0,44.7149,44.888,44.5514,44.8399,47183.0
2023-10-20 12:00:00,46.62,46.65,46.39,46.55,24945.0,44.8399,44.8688,44.6187,44.7726,24945.0
2023-10-20 12:30:00,46.6,46.75,46.57,46.7,46139.0,44.8207,44.965,44.7919,44.9169,46139.0
2023-10-20 13:00:00,46.7,46.74,46.48,46.71,31166.0,44.9169,44.9554,44.7053,44.9265,31166.0
2023-10-20 13:30:00,46.72,46.74,46.4,46.46,41267.0,44.9361,44.9554,44.6283,44.6861,41267.0
2023-10-20 14:00:00,46.46,46.5,46.27,46.48,44424.0,44.6861,44.7245,44.5033,44.7053,44424.0
2023-10-20 14:30:00,46.48,46.61,46.37,46.43,44547.0,44.7053,44.8303,44.5995,44.6572,44547.0
2023-10-20 15:00:00,46.44,46.57,46.35,46.39,49700.0,44.6668,44.7919,44.5803,44.6187,49700.0
2023-10-20 15:30:00,46.4,46.41,46.16,46.18,190391.0,44.6283,44.638,44.3975,44.4167,190391.0
2023-10-23 09:30:00,45.5,46.07,45.35,45.78,46257.0,43.7627,44.3109,43.6184,44.032,46257.0
2023-10-23 10:00:00,45.76,45.8,45.41,45.59,40406.0,44.0128,44.0513,43.6761,43.8493,40406.0
2023-10-23 10:30:00,45.59,45.61,45.3,45.53,42218.0,43.8493,43.8685,43.5703,43.7916,42218.0
2023-10-23 11:00:00,45.55,46.12,45.45,46.08,67380.0,43.8108,44.359,43.7146,44.3206,67380.0
2023-10-23 11:30:00,46.08,46.09,45.81,45.88,26528.0,44.3206,44.3302,44.0609,44.1282,26528.0
2023-10-23 12:00:00,45.88,45.89,45.59,45.89,67924.0,44.1282,44.1378,43.8493,44.1378,67924.0
2023-10-23 12:30:00,45.88,46.2,45.85,46.19,54987.0,44.1282,44.436,44.0993,44.4264,54987.0
2023-10-23 13:00:00,46.19,46.24,46.08,46.19,42522.0,44.4264,44.4745,44.3206,44.4264,42522.0
2023-10-23 13:30:00,46.18,46.41,46.14,46.18,50729.0,44.4167,44.638,44.3783,44.4167,50729.0
2023-10-23 14:00:00,46.16,46.22,46.0,46.09,33877.0,44.3975,44.4552,44.2436,44.3302,33877.0
2023-10-23 14:30:00,46.12,46.27,45.98,46.04,58519.0,44.359,44.5033,44.2244,44.2821,58519.0
2023-10-23 15:00:00,46.06,46.09,45.67,45.67,64453.0,44.3013,44.3302,43.9262,43.9262,64453.0
2023-10-23 15:30:00,45.66,45.75,45.5,45.61,115039.0,43.9166,44.0032,43.7627,43.8685,115039.0
2023-10-24 09:30:00,45.94,46.09,45.66,45.87,35254.0,44.1859,44.3302,43.9166,44.1186,35254.0
2023-10-24 10:00:00,45.87,45.98,45.58,45.97,48002.0,44.1186,44.2244,43.8397,44.2148,48002.0
2023-10-24 10:30:00,45.98,46.19,45.91,46.01,69079.0,44.2244,44.4264,44.1571,44.2532,69079.0
2023-10-24 11:00:00,46.0,46.02,45.74,45.9,59422.0,44.2436,44.2629,43.9935,44.1474,59422.0
2023-10-24 11:30:00,45.88,46.09,45.84,46.03,87848.0,44.1282,44.3302,44.0897,44.2725,87848.0
2023-10-24 12:00:00,46.04,46.13,45.81,45.81,129371.0,44.2821,44.3687,44.0609,44.0609,129371.0
2023-10-24 12:30:00,45.79,45.82,45.44,45.48,30307.0,44.0416,44.0705,43.705,43.7435,30307.0
2023-10-24 13:00:00,45.46,45.73,45.4,45.73,22219.0,43.7242,43.9839,43.6665,43.9839,22219.0
2023-10-24 13:30:00,45.78,45.82,45.63,45.66,18457.0,44.032,44.0705,43.8877,43.9166,18457.0
2023-10-24 14:00:00,45.64,45.82,45.61,45.82,25618.0,43.8974,44.0705,43.8685,44.0705,25618.0
2023-10-24 14:30:00,45.85,45.89,45.59,45.66,47234.0,44.0993,44.1378,43.8493,43.9166,47234.0
2023-10-24 15:00:00,45.68,45.71,45.5,45.61,35035.0,43.9358,43.9647,43.7627,43.8685,35035.0
2023-10-24 15:30:00,45.62,45.68,45.56,45.57,144540.0,43.8781,43.9358,43.8204,43.83,144540.0
2023-10-25 09:30:00,45.34,45.42,44.89,45.09,44969.0,43.6088,43.6858,43.176,43.3684,44969.0
2023-10-25 10:00:00,45.04,45.04,44.81,44.94,34141.0,43.3203,43.3203,43.0991,43.2241,34141.0
2023-10-25 10:30:00,44.94,45.07,44.71,44.71,77825.0,43.2241,43.3491,43.0029,43.0029,77825.0
2023-10-25 11:00:00,44.74,44.96,44.7,44.76,102094.0,43.0317,43.2433,42.9933,43.051,102094.0
2023-10-25 11:30:00,44.76,44.85,44.67,44.75,51527.0,43.051,43.1375,42.9644,43.0413,51527.0
2023-10-25 12:00:00,44.74,44.78,44.59,44.6,44473.0,43.0317,43.0702,42.8875,42.8971,44473.0
2023-10-25 12:30:00,44.61,44.77,44.5,44.5,45145.0,42.9067,43.0606,42.8009,42.8009,45145.0
2023-10-25 13:00:00,44.51,44.67,44.44,44.57,60824.0,42.8105,42.9644,42.7432,42.8682,60824.0
2023-10-25 13:30:00,44.57,44.57,44.37,44.44,60913.0,42.8682,42.8682,42.6759,42.7432,60913.0
2023-10-25 14:00:00,44.43,44.63,44.42,44.52,58651.0,42.7336,42.9259,42.724,42.8201,58651.0
2023-10-25 14:30:00,44.54,44.78,44.52,44.68,47715.0,42.8394,43.0702,42.8201,42.974,47715.0
2023-10-25 15:00:00,44.7,44.82,44.6,44.8,78893.0,42.9933,43.1087,42.8971,43.0894,78893.0
2023-10-25 15:30:00,44.8,44.97,44.79,44.95,226481.0,43.0894,43.2529,43.0798,43.2337,226481.0
2023-10-26 09:30:00,44.98,45.5,44.98,45.26,30882.0,43.2626,43.7627,43.2626,43.5319,30882.0
2023-10-26 10:00:00,45.29,45.77,45.27,45.75,35197.0,43.5607,44.0224,43.5415,44.0032,35197.0
2023-10-26 10:30:00,45.73,46.23,45.72,46.14,44362.0,43.9839,44.4648,43.9743,44.3783,44362.0
2023-10-26 11:00:00,46.18,46.47,46.11,46.28,43577.0,44.4167,44.6957,44.3494,44.5129,43577.0
2023-10-26 11:30:00,46.25,46.43,46.04,46.04,51794.0,44.4841,44.6572,44.2821,44.2821,51794.0
2023-10-26 12:00:00,46.02,46.06,45.69,45.89,45235.0,44.2629,44.3013,43.9455,44.1378,45235.0
2023-10-26 12:30:00,45.84,45.97,45.57,45.87,95916.0,44.0897,44.2148,43.83,44.1186,95916.0
2023-10-26 13:00:00,45.84,46.06,45.82,45.96,37655.0,44.0897,44.3013,44.0705,44.2051,37655.0
2023-10-26 13:30:00,45.95,46.18,45.89,46.18,30899.0,44.1955,44.4167,44.1378,44.4167,30899.0
2023-10-26 14:00:00,46.16,46.5,46.14,46.39,129157.0,44.3975,44.7245,44.3783,44.6187,129157.0
2023-10-26 14:30:00,46.42,46.58,46.37,46.48,87626.0,44.6476,44.8015,44.5995,44.7053,87626.0
2023-10-26 15:00:00,46.5,46.6,46.39,46.4,120019.0,44.7245,44.8207,44.6187,44.6283,120019.0
2023-10-26 15:30:00,46.39,46.51,46.26,46.3,372414.0,44.6187,44.7341,44.4937,44.5322,372414.0
2023-10-27 09:30:00,44.15,45.8,43.71,43.74,319401.0,42.4643,44.0513,42.0411,42.0699,319401.0
2023-10-27 10:00:00,43.77,44.15,43.02,44.02,238637.0,42.0988,42.4643,41.3774,42.3392,238637.0
2023-10-27 10:30:00,43.99,44.2,43.48,43.59,125197.0,42.3104,42.5124,41.8198,41.9256,125197.0
2023-10-27 11:00:00,43.59,43.94,43.43,43.72,124959.0,41.9256,42.2623,41.7718,42.0507,124959.0
2023-10-27 11:30:00,43.71,43.79,43.55,43.63,129148.0,42.0411,42.118,41.8872,41.9641,129148.0
2023-10-27 12:00:00,43.61,43.63,43.04,43.1,136893.0,41.9449,41.9641,41.3966,41.4544,136893.0
2023-10-27 12:30:00,43.11,43.48,43.0,43.42,81890.0,41.464,41.8198,41.3582,41.7621,81890.0
2023-10-27 13:00:00,43.44,43.54,42.76,42.79,83973.0,41.7814,41.8776,41.1273,41.1562,83973.0
2023-10-27 13:30:00,42.79,42.94,42.57,42.7,110599.0,41.1562,41.3005,40.9446,41.0696,110599.0
2023-10-27 14:00:00,42.7,42.77,42.4,42.62,94669.0,41.0696,41.137,40.7811,40.9927,94669.0
2023-10-27 14:30:00,42.63,42.68,42.46,42.61,85475.0,41.0023,41.0504,40.8388,40.9831,85475.0
2023-10-27 15:00:00,42.62,42.77,42.21,42.41,172474.0,40.9927,41.137,40.5983,40.7907,172474.0
2023-10-27 15:30:00,42.42,42.65,42.1,42.11,442774.0,40.8003,41.0215,40.4925,40.5022,442774.0
2023-10-30 09:30:00,42.3,42.89,41.71,42.17,94409.0,40.6849,41.2524,40.1174,40.5599,94409.0
2023-10-30 10:00:00,42.2,42.54,41.86,41.95,60867.0,40.5887,40.9157,40.2617,40.3483,60867.0
2023-10-30 10:30:00,41.94,42.36,41.82,42.21,68313.0,40.3386,40.7426,40.2232,40.5983,68313.0
2023-10-30 11:00:00,42.22,42.37,41.97,42.09,80518.0,40.608,40.7522,40.3675,40.4829,80518.0
2023-10-30 11:30:00,42.08,42.2,41.98,42.1,76426.0,40.4733,40.5887,40.3771,40.4925,76426.0
2023-10-30 12:00:00,42.14,42.36,42.05,42.26,96502.0,40.531,40.7426,40.4444,40.6464,96502.0
2023-10-30 12:30:00,42.28,42.62,42.28,42.55,65466.0,40.6657,40.9927,40.6657,40.9254,65466.0
2023-10-30 13:00:00,42.57,42.92,42.53,42.91,35144.0,40.9446,41.2812,40.9061,41.2716,35144.0
2023-10-30 13:30:00,42.92,42.96,42.8,42.94,68649.0,41.2812,41.3197,41.1658,41.3005,68649.0
2023-10-30 14:00:00,42.94,42.99,42.74,42.84,68428.0,41.3005,41.3486,41.1081,41.2043,68428.0
2023-10-30 14:30:00,42.85,42.95,42.8,42.82,58437.0,41.2139,41.3101,41.1658,41.185,58437.0
2023-10-30 15:00:00,42.83,43.06,42.83,42.95,80492.0,41.1947,41.4159,41.1947,41.3101,80492.0
2023-10-30 15:30:00,42.95,42.99,42.47,42.48,299514.0,41.3101,41.3486,40.8484,40.858,299514.0
2023-10-31 09:30:00,42.68,42.68,42.1,42.44,44956.0,41.0504,41.0504,40.4925,40.8196,44956.0
2023-10-31 10:00:00,42.42,43.03,42.25,42.84,73494.0,40.8003,41.387,40.6368,41.2043,73494.0
2023-10-31 10:30:00,42.84,43.0,42.56,43.0,32475.0,41.2043,41.3582,40.935,41.3582,32475.0
2023-10-31 11:00:00,43.01,43.19,42.94,43.02,51720.0,41.3678,41.5409,41.3005,41.3774,51720.0
2023-10-31 11:30:00,43.04,43.22,42.87,43.09,59777.0,41.3966,41.5698,41.2331,41.4447,59777.0
2023-10-31 12:00:00,43.07,43.11,42.75,42.79,35717.0,41.4255,41.464,41.1177,41.1562,35717.0
2023-10-31 12:30:00,42.8,43.01,42.77,42.95,34334.0,41.1658,41.3678,41.137,41.3101,34334.0
2023-10-31 13:00:00,42.95,43.01,42.78,42.89,33111.0,41.3101,41.3678,41.1466,41.2524,33111.0
2023-10-31 13:30:00,42.88,42.92,42.78,42.84,34859.0,41.2428,41.2812,41.1466,41.2043,34859.0
2023-10-31 14:00:00,42.85,42.9,42.55,42.55,32209.0,41.2139,41.262,40.9254,40.9254,32209.0
2023-10-31 14:30:00,42.53,42.75,42.46,42.75,47757.0,40.9061,41.1177,40.8388,41.1177,47757.0
2023-10-31 15:00:00,42.74,42.86,42.69,42.75,48266.0,41.1081,41.2235,41.06,41.1177,48266.0
2023-10-31 15:30:00,42.74,42.75,42.57,42.72,239669.0,41.1081,41.1177,40.9446,41.0889,239669.0
2023-11-01 09:30:00,42.55,42.73,41.83,42.34,53128.0,40.9254,41.0985,40.2328,40.7234,53128.0
2023-11-01 10:00:00,42.44,42.88,42.32,42.74,80425.0,40.8196,41.2428,40.7041,41.1081,80425.0
2023-11-01 10:30:00,42.69,43.16,42.66,43.05,63747.0,41.06,41.5121,41.0312,41.4063,63747.0
2023-11-01 11:00:00,43.06,43.2,42.9,42.98,52328.0,41.4159,41.5505,41.262,41.3389,52328.0
2023-11-01 11:30:00,42.97,43.02,42.61,42.68,33945.0,41.3293,41.3774,40.9831,41.0504,33945.0
2023-11-01 12:00:00,42.65,42.65,42.26,42.3,57096.0,41.0215,41.0215,40.6464,40.6849,57096.0
2023-11-01 12:30:00,42.28,42.31,42.08,42.2,36812.0,40.6657,40.6945,40.4733,40.5887,36812.0
2023-11-01 13:00:00,42.22,42.22,41.98,42.02,32795.0,40.608,40.608,40.3771,40.4156,32795.0
2023-11-01 13:30:00,42.02,42.1,41.97,42.02,47272.0,40.4156,40.4925,40.3675,40.4156,47272.0
2023-11-01 14:00:00,42.02,42.08,41.84,41.89,59112.0,40.4156,40.4733,40.2425,40.2906,59112.0
2023-11-01 14:30:00,41.93,42.44,41.93,42.18,180667.0,40.329,40.8196,40.329,40.5695,180667.0
2023-11-01 15:00:00,42.18,42.48,42.17,42.18,121233.0,40.5695,40.858,40.5599,40.5695,121233.0
2023-11-01 15:30:00,42.19,42.39,42.17,42.33,330849.0,40.5791,40.7715,40.5599,40.7138,330849.0
2023-11-02 09:30:00,42.93,43.5,42.86,43.5,39596.0,41.2908,41.8391,41.2235,41.8391,39596.0
2023-11-02 10:00:00,43.5,43.5,43.22,43.48,27722.0,41.8391,41.8391,41.5698,41.8198,27722.0
2023-11-02 10:30:00,43.49,43.64,43.43,43.57,36456.0,41.8295,41.9737,41.7718,41.9064,36456.0
2023-11-02 11:00:00,43.58,43.69,43.38,43.47,110796.0,41.916,42.0218,41.7237,41.8102,110796.0
2023-11-02 11:30:00,43.45,43.48,43.28,43.28,17822.0,41.791,41.8198,41.6275,41.6275,17822.0
2023-11-02 12:00:00,43.28,43.36,43.12,43.21,65439.0,41.6275,41.7044,41.4736,41.5602,65439.0
2023-11-02 12:30:00,43.21,43.22,43.03,43.16,31104.0,41.5602,41.5698,41.387,41.5121,31104.0
2023-11-02 13:00:00,43.14,43.3,43.14,43.27,17494.0,41.4928,41.6467,41.4928,41.6179,17494.0
2023-11-02 13:30:00,43.27,43.46,43.26,43.45,26802.0,41.6179,41.8006,41.6082,41.791,26802.0
2023-11-02 14:00:00,43.43,43.46,43.33,43.42,21160.0,41.7718,41.8006,41.6756,41.7621,21160.0
2023-11-02 14:30:00,43.43,43.68,43.42,43.61,49771.0,41.7718,42.0122,41.7621,41.9449,49771.0
2023-11-02 15:00:00,43.63,43.86,43.6,43.78,48380.0,41.9641,42.1853,41.9353,42.1084,48380.0
2023-11-02 15:30:00,43.79,43.92,43.69,43.83,125958.0,42.118,42.243,42.0218,42.1565,125958.0
2023-11-03 09:30:00,44.39,45.19,43.85,45.17,66096.0,42.6951,43.4645,42.1757,43.4453,66096.0
2023-11-03 10:00:00,45.23,45.34,44.7,44.74,47932.0,43.503,43.6088,42.9933,43.0317,47932.0
2023-11-03 10:30:00,44.72,44.72,44.42,44.54,30303.0,43.0125,43.0125,42.724,42.8394,30303.0
2023-11-03 11:00:00,44.54,44.89,44.54,44.84,28572.0,42.8394,43.176,42.8394,43.1279,28572.0
2023-11-03 11:30:00,44.85,44.96,44.79,44.96,23888.0,43.1375,43.2433,43.0798,43.2433,23888.0
2023-11-03 12:00:00,44.96,44.96,44.59,44.62,23148.0,43.2433,43.2433,42.8875,42.9163,23148.0
2023-11-03 12:30:00,44.63,44.73,44.51,44.72,27845.0,42.9259,43.0221,42.8105,43.0125,27845.0
2023-11-03 13:00:00,44.72,44.89,44.69,44.85,44762.0,43.0125,43.176,42.9836,43.1375,44762.0
2023-11-03 13:30:00,44.85,44.86,44.74,44.79,28725.0,43.1375,43.1471,43.0317,43.0798,28725.0
2023-11-03 14:00:00,44.79,44.97,44.76,44.97,29355.0,43.0798,43.2529,43.051,43.2529,29355.0
2023-11-03 14:30:00,44.97,45.06,44.9,45.05,31693.0,43.2529,43.3395,43.1856,43.3299,31693.0
2023-11-03 15:00:00,45.04,45.04,44.92,44.99,40237.0,43.3203,43.3203,43.2049,43.2722,40237.0
2023-11-03 15:30:00,44.99,44.99,44.61,44.69,161574.0,43.2722,43.2722,42.9067,42.9836,161574.0
2023-11-06 09:30:00,44.65,44.68,43.99,44.1,32564.0,42.9452,42.974,42.3104,42.4162,32564.0
2023-11-06 10:00:00,44.17,44.29,44.06,44.07,22074.0,42.4835,42.5989,42.3777,42.3873,22074.0
2023-11-06 10:30:00,44.12,44.13,43.85,43.93,39919.0,42.4354,42.445,42.1757,42.2527,39919.0
2023-11-06 11:00:00,43.94,43.99,43.81,43.86,24711.0,42.2623,42.3104,42.1372,42.1853,24711.0
2023-11-06 11:30:00,43.83,43.96,43.79,43.93,26017.0,42.1565,42.2815,42.118,42.2527,26017.0
2023-11-06 12:00:00,43.97,44.0,43.83,43.86,35435.0,42.2911,42.32,42.1565,42.1853,35435.0
2023-11-06 12:30:00,43.85,44.0,43.84,43.98,27631.0,42.1757,42.32,42.1661,42.3008,27631.0
2023-11-06 13:00:00,44.0,44.0,43.78,43.79,29937.0,42.32,42.32,42.1084,42.118,29937.0
2023-11-06 13:30:00,43.78,43.93,43.71,43.85,27623.0,42.1084,42.2527,42.0411,42.1757,27623.0
2023-11-06 14:00:00,43.85,43.88,43.78,43.86,33232.0,42.1757,42.2046,42.1084,42.1853,33232.0
2023-11-06 14:30:00,43.87,44.11,43.87,44.01,29220.0,42.195,42.4258,42.195,42.3296,29220.0
2023-11-06 15:00:00,44.01,44.01,43.91,43.92,48712.0,42.3296,42.3296,42.2334,42.243,48712.0
2023-11-06 15:30:00,43.93,43.97,43.82,43.91,128405.0,42.2527,42.2911,42.1469,42.2334,128405.0
2023-11-07 09:30:00,43.37,43.66,42.96,43.33,46634.0,41.714,41.993,41.3197,41.6756,46634.0
2023-11-07 10:00:00,43.36,43.66,43.26,43.61,30421.0,41.7044,41.993,41.6082,41.9449,30421.0
2023-11-07 10:30:00,43.6,43.81,43.59,43.69,20401.0,41.9353,42.1372,41.9256,42.0218,20401.0
2023-11-07 11:00:00,43.7,43.71,43.51,43.52,19077.0,42.0314,42.0411,41.8487,41.8583,19077.0
2023-11-07 11:30:00,43.5,43.59,43.47,43.57,17928.0,41.8391,41.9256,41.8102,41.9064,17928.0
2023-11-07 12:00:00,43.55,43.57,43.37,43.43,13839.0,41.8872,41.9064,41.714,41.7718,13839.0
2023-11-07 12:30:00,43.43,43.43,43.24,43.32,14478.0,41.7718,41.7718,41.589,41.666,14478.0
2023-11-07 13:00:00,43.32,43.39,43.29,43.34,20633.0,41.666,41.7333,41.6371,41.6852,20633.0
2023-11-07 13:30:00,43.34,43.52,43.34,43.45,19385.0,41.6852,41.8583,41.6852,41.791,19385.0
2023-11-07 14:00:00,43.45,43.58,43.37,43.57,28932.0,41.791,41.916,41.714,41.9064,28932.0
2023-11-07 14:30:00,43.55,43.55,43.41,43.41,18062.0,41.8872,41.8872,41.7525,41.7525,18062.0
2023-11-07 15:00:00,43.41,43.49,43.37,43.42,31046.0,41.7525,41.8295,41.714,41.7621,31046.0
2023-11-07 15:30:00,43.44,43.5,43.28,43.31,107998.0,41.7814,41.8391,41.6275,41.6563,107998.0
2023-11-08 09:30:00,43.09,43.58,42.95,43.48,26873.0,41.6372,42.1107,41.5019,42.014,26873.0
2023-11-08 10:00:00,43.48,43.58,43.3,43.4,22750.0,42.014,42.1107,41.8401,41.9367,22750.0
2023-11-08 10:30:00,43.4,43.46,43.25,43.29,22183.0,41.9367,41.9947,41.7918,41.8304,22183.0
2023-11-08 11:00:00,43.3,43.3,42.9,42.96,64869.0,41.8401,41.8401,41.4536,41.5116,64869.0
2023-11-08 11:30:00,42.95,43.09,42.88,42.93,39357.0,41.5019,41.6372,41.4343,41.4826,39357.0
2023-11-08 12:00:00,42.93,42.99,42.73,42.84,68070.0,41.4826,41.5406,41.2893,41.3956,68070.0
2023-11-08 12:30:00,42.83,42.84,42.64,42.7,40822.0,41.386,41.3956,41.2024,41.2603,40822.0
2023-11-08 13:00:00,42.68,42.87,42.65,42.87,50748.0,41.241,41.4246,41.212,41.4246,50748.0
2023-11-08 13:30:00,42.87,43.06,42.86,43.06,52962.0,41.4246,41.6082,41.4149,41.6082,52962.0
2023-11-08 14:00:00,43.05,43.21,43.01,43.2,21046.0,41.5985,41.7531,41.5599,41.7435,21046.0
2023-11-08 14:30:00,43.21,43.23,43.04,43.05,22341.0,41.7531,41.7725,41.5889,41.5985,22341.0
2023-11-08 15:00:00,43.05,43.26,43.0,43.17,68667.0,41.5985,41.8015,41.5502,41.7145,68667.0
2023-11-08 15:30:00,43.16,43.2,43.07,43.07,188187.0,41.7048,41.7435,41.6179,41.6179,188187.0
2023-11-09 09:30:00,43.58,43.58,43.08,43.26,31395.0,42.1107,42.1107,41.6275,41.8015,31395.0
2023-11-09 10:00:00,43.27,43.37,43.09,43.14,29206.0,41.8111,41.9077,41.6372,41.6855,29206.0
2023-11-09 10:30:00,43.12,43.2,43.03,43.13,16076.0,41.6662,41.7435,41.5792,41.6758,16076.0
2023-11-09 11:00:00,43.15,43.15,42.9,42.92,20477.0,41.6952,41.6952,41.4536,41.4729,20477.0
2023-11-09 11:30:00,42.9,42.98,42.85,42.97,24781.0,41.4536,41.5309,41.4053,41.5212,24781.0
2023-11-09 12:00:00,42.96,43.16,42.96,43.11,17140.0,41.5116,41.7048,41.5116,41.6565,17140.0
2023-11-09 12:30:00,43.11,43.19,43.08,43.13,16958.0,41.6565,41.7338,41.6275,41.6758,16958.0
2023-11-09 13:00:00,43.14,43.14,42.82,42.98,32299.0,41.6855,41.6855,41.3763,41.5309,32299.0
2023-11-09 13:30:00,42.97,42.97,42.78,42.81,26245.0,41.5212,41.5212,41.3376,41.3666,26245.0
2023-11-09 14:00:00,42.81,42.81,42.59,42.73,42786.0,41.3666,41.3666,41.154,41.2893,42786.0
2023-11-09 14:30:00,42.73,42.79,42.64,42.75,61546.0,41.2893,41.3473,41.2024,41.3086,61546.0
2023-11-09 15:00:00,42.75,42.8,42.66,42.75,73746.0,41.3086,41.357,41.2217,41.3086,73746.0
2023-11-09 15:30:00,42.77,42.87,42.73,42.86,128119.0,41.328,41.4246,41.2893,41.4149,128119.0
2023-11-10 09:30:00,43.12,43.45,42.97,43.16,17677.0,41.6662,41.985,41.5212,41.7048,17677.0
2023-11-10 10:00:00,43.15,43.38,43.13,43.31,20996.0,41.6952,41.9174,41.6758,41.8498,20996.0
2023-11-10 10:30:00,43.3,43.36,43.16,43.24,15664.0,41.8401,41.8981,41.7048,41.7821,15664.0
2023-11-10 11:00:00,43.26,43.49,43.18,43.49,26308.0,41.8015,42.0237,41.7242,42.0237,26308.0
2023-11-10 11:30:00,43.5,43.58,43.43,43.53,14872.0,42.0334,42.1107,41.9657,42.0624,14872.0
2023-11-10 12:00:00,43.55,43.64,43.49,43.55,28222.0,42.0817,42.1686,42.0237,42.0817,28222.0
2023-11-10 12:30:00,43.55,43.75,43.55,43.75,32739.0,42.0817,42.2749,42.0817,42.2749,32739.0
2023-11-10 13:00:00,43.75,43.87,43.69,43.77,21505.0,42.2749,42.3909,42.217,42.2943,21505.0
2023-11-10 13:30:00,43.77,43.83,43.75,43.75,16633.0,42.2943,42.3522,42.2749,42.2749,16633.0
2023-11-10 14:00:00,43.74,43.86,43.67,43.83,22097.0,42.2653,42.3812,42.1976,42.3522,22097.0
2023-11-10 14:30:00,43.84,43.84,43.73,43.79,17352.0,42.3619,42.3619,42.2556,42.3136,17352.0
2023-11-10 15:00:00,43.79,43.83,43.71,43.78,36394.0,42.3136,42.3522,42.2363,42.3039,36394.0
2023-11-10 15:30:00,43.77,43.78,43.62,43.77,130583.0,42.2943,42.3039,42.1493,42.2943,130583.0
2023-11-13 09:30:00,43.5,43.87,43.31,43.62,40186.0,42.0334,42.3909,41.8498,42.1493,40186.0
2023-11-13 10:00:00,43.58,43.65,43.45,43.45,33286.0,42.1107,42.1783,41.985,41.985,33286.0
2023-11-13 10:30:00,43.43,43.57,43.35,43.52,23727.0,41.9657,42.101,41.8884,42.0527,23727.0
2023-11-13 11:00:00,43.53,43.75,43.52,43.73,23421.0,42.0624,42.2749,42.0527,42.2556,23421.0
2023-11-13 11:30:00,43.74,43.9,43.67,43.83,25286.0,42.2653,42.4199,42.1976,42.3522,25286.0
2023-11-13 12:00:00,43.84,43.99,43.83,43.95,21806.0,42.3619,42.5068,42.3522,42.4682,21806.0
2023-11-13 12:30:00,43.94,43.96,43.79,43.87,15714.0,42.4585,42.4779,42.3136,42.3909,15714.0
2023-11-13 13:00:00,43.87,43.9,43.71,43.75,13638.0,42.3909,42.4199,42.2363,42.2749,13638.0
2023-11-13 13:30:00,43.73,43.88,43.68,43.78,19782.0,42.2556,42.4005,42.2073,42.3039,19782.0
2023-11-13 14:00:00,43.77,43.77,43.64,43.71,13508.0,42.2943,42.2943,42.1686,42.2363,13508.0
2023-11-13 14:30:00,43.72,43.79,43.69,43.71,18998.0,42.2459,42.3136,42.217,42.2363,18998.0
2023-11-13 15:00:00,43.7,43.74,43.64,43.65,33885.0,42.2266,42.2653,42.1686,42.1783,33885.0
2023-11-13 15:30:00,43.64,43.76,43.62,43.75,106817.0,42.1686,42.2846,42.1493,42.2749,106817.0
2023-11-14 09:30:00,44.67,45.87,44.57,45.86,58729.0,43.1639,44.3235,43.0673,44.3138,58729.0
2023-11-14 10:00:00,45.87,46.15,45.79,46.14,41604.0,44.3235,44.594,44.2462,44.5844,41604.0
2023-11-14 10:30:00,46.14,46.3,46.04,46.29,30565.0,44.5844,44.739,44.4877,44.7293,30565.0
2023-11-14 11:00:00,46.31,46.54,46.22,46.43,45055.0,44.7486,44.9709,44.6617,44.8646,45055.0
2023-11-14 11:30:00,46.42,46.5,46.13,46.14,32270.0,44.8549,44.9322,44.5747,44.5844,32270.0
2023-11-14 12:00:00,46.15,46.15,45.88,46.01,23295.0,44.594,44.594,44.3331,44.4587,23295.0
2023-11-14 12:30:00,46.0,46.11,45.94,46.06,30117.0,44.4491,44.5554,44.3911,44.507,30117.0
2023-11-14 13:00:00,46.05,46.22,46.04,46.22,26096.0,44.4974,44.6617,44.4877,44.6617,26096.0
2023-11-14 13:30:00,46.23,46.58,46.23,46.51,45212.0,44.6713,45.0095,44.6713,44.9419,45212.0
2023-11-14 14:00:00,46.52,46.65,46.45,46.59,61243.0,44.9515,45.0772,44.8839,45.0192,61243.0
2023-11-14 14:30:00,46.59,46.68,46.46,46.54,55954.0,45.0192,45.1061,44.8936,44.9709,55954.0
2023-11-14 15:00:00,46.55,46.86,46.51,46.85,83281.0,44.9805,45.2801,44.9419,45.2704,83281.0
2023-11-14 15:30:00,46.84,46.99,46.79,46.97,288152.0,45.2608,45.4057,45.2124,45.3864,288152.0
2023-11-15 09:30:00,46.79,47.42,46.79,47.34,35759.0,45.2124,45.8212,45.2124,45.7439,35759.0
2023-11-15 10:00:00,47.34,47.72,47.31,47.55,46456.0,45.7439,46.1111,45.7149,45.9468,46456.0
2023-11-15 10:30:00,47.57,47.84,47.56,47.77,30415.0,45.9661,46.227,45.9565,46.1594,30415.0
2023-11-15 11:00:00,47.76,47.89,47.53,47.58,29987.0,46.1497,46.2753,45.9275,45.9758,29987.0
2023-11-15 11:30:00,47.58,47.59,47.34,47.34,17762.0,45.9758,45.9855,45.7439,45.7439,17762.0
2023-11-15 12:00:00,47.34,47.35,47.11,47.18,29203.0,45.7439,45.7536,45.5216,45.5893,29203.0
2023-11-15 12:30:00,47.18,47.24,47.1,47.14,27625.0,45.5893,45.6473,45.512,45.5506,27625.0
2023-11-15 13:00:00,47.16,47.16,46.79,46.85,25273.0,45.57,45.57,45.2124,45.2704,25273.0
2023-11-15 13:30:00,46.84,46.86,46.7,46.77,30847.0,45.2608,45.2801,45.1255,45.1931,30847.0
2023-11-15 14:00:00,46.78,46.79,46.48,46.68,34756.0,45.2028,45.2124,44.9129,45.1061,34756.0
2023-11-15 14:30:00,46.7,46.84,46.7,46.82,23008.0,45.1255,45.2608,45.1255,45.2414,23008.0
2023-11-15 15:00:00,46.82,47.0,46.8,47.0,41526.0,45.2414,45.4154,45.2221,45.4154,41526.0
2023-11-15 15:30:00,47.01,47.01,46.84,46.96,142492.0,45.425,45.425,45.2608,45.3767,142492.0
2023-11-16 09:30:00,46.69,46.99,46.5,46.57,20963.0,45.1158,45.4057,44.9322,44.9999,20963.0
2023-11-16 10:00:00,46.54,46.6,46.08,46.27,32896.0,44.9709,45.0288,44.5264,44.71,32896.0
2023-11-16 10:30:00,46.27,46.37,46.11,46.12,25592.0,44.71,44.8066,44.5554,44.565,25592.0
2023-11-16 11:00:00,46.12,46.14,45.92,46.04,25988.0,44.565,44.5844,44.3718,44.4877,25988.0
2023-11-16 11:30:00,46.04,46.11,45.87,45.97,22370.0,44.4877,44.5554,44.3235,44.4201,22370.0
2023-11-16 12:00:00,45.99,46.16,45.95,46.11,17118.0,44.4394,44.6037,44.4008,44.5554,17118.0
2023-11-16 12:30:00,46.12,46.31,46.09,46.2,17646.0,44.565,44.7486,44.536,44.6423,17646.0
2023-11-16 13:00:00,46.2,46.29,46.16,46.27,27240.0,44.6423,44.7293,44.6037,44.71,27240.0
2023-11-16 13:30:00,46.26,46.29,46.2,46.29,19805.0,44.7003,44.7293,44.6423,44.7293,19805.0
2023-11-16 14:00:00,46.31,46.41,46.29,46.3,20970.0,44.7486,44.8452,44.7293,44.739,20970.0
2023-11-16 14:30:00,46.29,46.37,46.22,46.33,54272.0,44.7293,44.8066,44.6617,44.7679,54272.0
2023-11-16 15:00:00,46.35,46.43,46.29,46.3,45110.0,44.7873,44.8646,44.7293,44.739,45110.0
2023-11-16 15:30:00,46.29,46.32,46.02,46.02,207580.0,44.7293,44.7583,44.4684,44.4684,207580.0
2023-11-17 09:30:00,46.75,46.82,46.31,46.43,66774.0,45.1738,45.2414,44.7486,44.8646,66774.0
2023-11-17 10:00:00,46.46,46.78,46.4,46.69,48320.0,44.8936,45.2028,44.8356,45.1158,48320.0
2023-11-17 10:30:00,46.69,46.76,46.6,46.69,52531.0,45.1158,45.1834,45.0288,45.1158,52531.0
2023-11-17 11:00:00,46.7,46.75,46.55,46.55,21795.0,45.1255,45.1738,44.9805,44.9805,21795.0
2023-11-17 11:30:00,46.53,46.65,46.44,46.56,58655.0,44.9612,45.0772,44.8742,44.9902,58655.0
2023-11-17 12:00:00,46.55,46.69,46.55,46.6,21651.0,44.9805,45.1158,44.9805,45.0288,21651.0
2023-11-17 12:30:00,46.6,46.81,46.6,46.77,30002.0,45.0288,45.2318,45.0288,45.1931,30002.0
2023-11-17 13:00:00,46.77,46.84,46.71,46.81,39972.0,45.1931,45.2608,45.1351,45.2318,39972.0
2023-11-17 13:30:00,46.82,47.02,46.79,46.96,60383.0,45.2414,45.4347,45.2124,45.3767,60383.0
2023-11-17 14:00:00,46.96,47.04,46.93,46.97,52531.0,45.3767,45.454,45.3477,45.3864,52531.0
2023-11-17 14:30:00,46.98,47.22,46.97,47.03,50774.0,45.396,45.6279,45.3864,45.4443,50774.0
2023-11-17 15:00:00,47.03,47.14,46.98,47.11,77104.0,45.4443,45.5506,45.396,45.5216,77104.0
2023-11-17 15:30:00,47.12,47.14,46.83,46.98,418392.0,45.5313,45.5506,45.2511,45.396,418392.0
2023-11-20 09:30:00,46.89,47.0,46.5,46.83,23485.0,45.3091,45.4154,44.9322,45.2511,23485.0
2023-11-20 10:00:00,46.82,47.02,46.79,47.0,30577.0,45.2414,45.4347,45.2124,45.4154,30577.0
2023-11-20 10:30:00,46.99,47.09,46.9,47.05,27660.0,45.4057,45.5023,45.3187,45.4637,27660.0
2023-11-20 11:00:00,47.07,47.15,46.97,47.11,35675.0,45.483,45.5603,45.3864,45.5216,35675.0
2023-11-20 11:30:00,47.11,47.2,47.09,47.14,33945.0,45.5216,45.6086,45.5023,45.5506,33945.0
2023-11-20 12:00:00,47.15,47.17,47.04,47.05,26940.0,45.5603,45.5796,45.454,45.4637,26940.0
2023-11-20 12:30:00,47.06,47.09,46.96,47.09,21789.0,45.4733,45.5023,45.3767,45.5023,21789.0
2023-11-20 13:00:00,47.09,47.15,47.01,47.03,35260.0,45.5023,45.5603,45.425,45.4443,35260.0
2023-11-20 13:30:00,47.04,47.15,47.03,47.11,35511.0,45.454,45.5603,45.4443,45.5216,35511.0
2023-11-20 14:00:00,47.12,47.21,47.06,47.11,81458.0,45.5313,45.6183,45.4733,45.5216,81458.0
2023-11-20 14:30:00,47.12,47.16,47.05,47.1,23437.0,45.5313,45.57,45.4637,45.512,23437.0
2023-11-20 15:00:00,47.09,47.25,47.08,47.2,100803.0,45.5023,45.6569,45.4927,45.6086,100803.0
2023-11-20 15:30:00,47.2,47.26,46.93,47.04,375213.0,45.6086,45.6666,45.3477,45.454,375213.0
2023-11-21 09:30:00,46.82,46.92,46.47,46.52,19481.0,45.2414,45.3381,44.9032,44.9515,19481.0
2023-11-21 10:00:00,46.48,46.65,46.39,46.49,42937.0,44.9129,45.0772,44.8259,44.9226,42937.0
2023-11-21 10:30:00,46.49,46.92,46.37,46.9,45373.0,44.9226,45.3381,44.8066,45.3187,45373.0
2023-11-21 11:00:00,46.91,46.97,46.7,46.76,45428.0,45.3284,45.3864,45.1255,45.1834,45428.0
2023-11-21 11:30:00,46.78,46.95,46.74,46.8,51591.0,45.2028,45.367,45.1641,45.2221,51591.0
2023-11-21 12:00:00,46.78,46.91,46.75,46.82,46693.0,45.2028,45.3284,45.1738,45.2414,46693.0
2023-11-21 12:30:00,46.83,46.99,46.83,46.9,37450.0,45.2511,45.4057,45.2511,45.3187,37450.0
2023-11-21 13:00:00,46.89,46.89,46.66,46.68,25858.0,45.3091,45.3091,45.0868,45.1061,25858.0
2023-11-21 13:30:00,46.69,46.84,46.68,46.77,33322.0,45.1158,45.2608,45.1061,45.1931,33322.0
2023-11-21 14:00:00,46.76,46.86,46.71,46.82,44072.0,45.1834,45.2801,45.1351,45.2414,44072.0
2023-11-21 14:30:00,46.82,46.91,46.66,46.82,58036.0,45.2414,45.3284,45.0868,45.2414,58036.0
2023-11-21 15:00:00,46.82,46.88,46.71,46.79,65953.0,45.2414,45.2994,45.1351,45.2124,65953.0
2023-11-21 15:30:00,46.79,46.81,46.63,46.79,211416.0,45.2124,45.2318,45.0578,45.2124,211416.0
2023-11-22 09:30:00,46.68,46.68,46.17,46.45,13412.0,45.1061,45.1061,44.6133,44.8839,13412.0
2023-11-22 10:00:00,46.4,46.48,46.15,46.36,28189.0,44.8356,44.9129,44.594,44.7969,28189.0
2023-11-22 10:30:00,46.37,46.7,46.29,46.67,104288.0,44.8066,45.1255,44.7293,45.0965,104288.0
2023-11-22 11:00:00,46.67,46.78,46.6,46.73,33565.0,45.0965,45.2028,45.0288,45.1545,33565.0
2023-11-22 11:30:00,46.71,46.88,46.69,46.87,34413.0,45.1351,45.2994,45.1158,45.2897,34413.0
2023-11-22 12:00:00,46.87,47.02,46.74,46.78,42933.0,45.2897,45.4347,45.1641,45.2028,42933.0
2023-11-22 12:30:00,46.77,46.91,46.7,46.91,53298.0,45.1931,45.3284,45.1255,45.3284,53298.0
2023-11-22 13:00:00,46.92,47.03,46.86,46.94,43103.0,45.3381,45.4443,45.2801,45.3574,43103.0
2023-11-22 13:30:00,46.96,47.08,46.95,47.0,33549.0,45.3767,45.4927,45.367,45.4154,33549.0
2023-11-22 14:00:00,47.01,47.16,46.96,47.15,101298.0,45.425,45.57,45.3767,45.5603,101298.0
2023-11-22 14:30:00,47.15,47.16,46.98,47.05,72928.0,45.5603,45.57,45.396,45.4637,72928.0
2023-11-22 15:00:00,47.05,47.15,46.9,47.15,104609.0,45.4637,45.5603,45.3187,45.5603,104609.0
2023-11-22 15:30:00,47.15,47.26,47.05,47.18,204850.0,45.5603,45.6666,45.4637,45.5893,204850.0
2023-11-24 09:30:00,47.05,47.75,47.05,47.69,27477.0,45.4637,46.1401,45.4637,46.0821,27477.0
2023-11-24 10:00:00,47.66,47.75,47.32,47.62,47620.0,46.0531,46.1401,45.7246,46.0145,47620.0
2023-11-24 10:30:00,47.62,47.66,47.41,47.53,22685.0,46.0145,46.0531,45.8115,45.9275,22685.0
2023-11-24 11:00:00,47.52,47.52,47.35,47.4,28407.0,45.9178,45.9178,45.7536,45.8019,28407.0
2023-11-24 11:30:00,47.41,47.42,47.25,47.28,31126.0,45.8115,45.8212,45.6569,45.6859,31126.0
2023-11-24 12:00:00,47.27,47.31,47.22,47.29,18747.0,45.6763,45.7149,45.6279,45.6956,18747.0
2023-11-24 12:30:00,47.29,47.43,47.29,47.43,76049.0,45.6956,45.8309,45.6956,45.8309,76049.0
2023-11-27 09:30:00,46.99,47.2,46.84,47.04,26601.0,45.4057,45.6086,45.2608,45.454,26601.0
2023-11-27 10:00:00,46.94,47.18,46.94,47.18,19539.0,45.3574,45.5893,45.3574,45.5893,19539.0
2023-11-27 10:30:00,47.18,47.2,47.06,47.09,26408.0,45.5893,45.6086,45.4733,45.5023,26408.0
2023-11-27 11:00:00,47.08,47.14,46.92,47.13,19402.0,45.4927,45.5506,45.3381,45.541,19402.0
2023-11-27 11:30:00,47.09,47.26,47.06,47.15,20110.0,45.5023,45.6666,45.4733,45.5603,20110.0
2023-11-27 12:00:00,47.15,47.15,46.92,46.93,21361.0,45.5603,45.5603,45.3381,45.3477,21361.0
2023-11-27 12:30:00,46.91,47.07,46.9,47.07,19087.0,45.3284,45.483,45.3187,45.483,19087.0
2023-11-27 13:00:00,47.07,47.2,47.05,47.09,15850.0,45.483,45.6086,45.4637,45.5023,15850.0
2023-11-27 13:30:00,47.1,47.13,46.86,46.88,15385.0,45.512,45.541,45.2801,45.2994,15385.0
2023-11-27 14:00:00,46.86,46.95,46.8,46.84,25409.0,45.2801,45.367,45.2221,45.2608,25409.0
2023-11-27 14:30:00,46.83,46.85,46.72,46.82,40188.0,45.2511,45.2704,45.1448,45.2414,40188.0
2023-11-27 15:00:00,46.82,46.89,46.77,46.88,35393.0,45.2414,45.3091,45.1931,45.2994,35393.0
2023-11-27 15:30:00,46.89,47.03,46.83,46.96,129564.0,45.3091,45.4443,45.2511,45.3767,129564.0
2023-11-28 09:30:00,46.81,46.88,46.26,46.26,19690.0,45.2318,45.2994,44.7003,44.7003,19690.0
2023-11-28 10:00:00,46.29,46.54,46.27,46.53,12556.0,44.7293,44.9709,44.71,44.9612,12556.0
2023-11-28 10:30:00,46.53,46.67,46.37,46.66,19216.0,44.9612,45.0965,44.8066,45.0868,19216.0
2023-11-28 11:00:00,46.68,46.7,46.53,46.55,13683.0,45.1061,45.1255,44.9612,44.9805,13683.0
2023-11-28 11:30:00,46.55,46.8,46.55,46.72,19148.0,44.9805,45.2221,44.9805,45.1448,19148.0
2023-11-28 12:00:00,46.72,46.73,46.51,46.52,12830.0,45.1448,45.1545,44.9419,44.9515,12830.0
2023-11-28 12:30:00,46.52,46.55,46.45,46.45,11276.0,44.9515,44.9805,44.8839,44.8839,11276.0
2023-11-28 13:00:00,46.43,46.44,46.31,46.34,20956.0,44.8646,44.8742,44.7486,44.7776,20956.0
2023-11-28 13:30:00,46.36,46.49,46.32,46.49,21053.0,44.7969,44.9226,44.7583,44.9226,21053.0
2023-11-28 14:00:00,46.5,46.65,46.47,46.59,19846.0,44.9322,45.0772,44.9032,45.0192,19846.0
2023-11-28 14:30:00,46.59,46.74,46.58,46.68,22334.0,45.0192,45.1641,45.0095,45.1061,22334.0
2023-11-28 15:00:00,46.67,46.82,46.63,46.82,26309.0,45.0965,45.2414,45.0578,45.2414,26309.0
2023-11-28 15:30:00,46.82,46.92,46.75,46.86,184954.0,45.2414,45.3381,45.1738,45.2801,184954.0
2023-11-29 09:30:00,47.21,47.5,47.03,47.46,57353.0,45.6183,45.8985,45.4443,45.8598,57353.0
2023-11-29 10:00:00,47.47,47.64,47.24,47.46,60533.0,45.8695,46.0338,45.6473,45.8598,60533.0
2023-11-29 10:30:00,47.41,47.49,47.15,47.45,57852.0,45.8115,45.8888,45.5603,45.8502,57852.0
2023-11-29 11:00:00,47.46,47.54,47.19,47.22,31057.0,45.8598,45.9371,45.599,45.6279,31057.0
2023-11-29 11:30:00,47.2,47.41,47.12,47.34,40967.0,45.6086,45.8115,45.5313,45.7439,40967.0
2023-11-29 12:00:00,47.35,47.36,47.21,47.24,53015.0,45.7536,45.7632,45.6183,45.6473,53015.0
2023-11-29 12:30:00,47.25,47.32,47.06,47.09,55078.0,45.6569,45.7246,45.4733,45.5023,55078.0
2023-11-29 13:00:00,47.09,47.1,47.01,47.08,21362.0,45.5023,45.512,45.425,45.4927,21362.0
2023-11-29 13:30:00,47.08,47.4,47.08,47.36,68901.0,45.4927,45.8019,45.4927,45.7632,68901.0
2023-11-29 14:00:00,47.36,47.37,47.09,47.09,60970.0,45.7632,45.7729,45.5023,45.5023,60970.0
2023-11-29 14:30:00,47.08,47.09,46.89,46.95,39902.0,45.4927,45.5023,45.3091,45.367,39902.0
2023-11-29 15:00:00,46.95,47.13,46.91,46.92,41161.0,45.367,45.541,45.3284,45.3381,41161.0
2023-11-29 15:30:00,46.92,46.95,46.79,46.91,148813.0,45.3381,45.367,45.2124,45.3284,148813.0
2023-11-30 09:30:00,47.18,47.27,46.51,47.27,19717.0,45.5893,45.6763,44.9419,45.6763,19717.0
2023-11-30 10:00:00,47.28,47.59,47.25,47.38,42126.0,45.6859,45.9855,45.6569,45.7825,42126.0
2023-11-30 10:30:00,47.36,47.41,47.16,47.32,31462.0,45.7632,45.8115,45.57,45.7246,31462.0
2023-11-30 11:00:00,47.31,47.41,47.13,47.15,19980.0,45.7149,45.8115,45.541,45.5603,19980.0
2023-11-30 11:30:00,47.15,47.19,47.03,47.06,19455.0,45.5603,45.599,45.4443,45.4733,19455.0
2023-11-30 12:00:00,47.05,47.16,46.93,46.98,14988.0,45.4637,45.57,45.3477,45.396,14988.0
2023-11-30 12:30:00,47.01,47.12,46.94,47.08,21939.0,45.425,45.5313,45.3574,45.4927,21939.0
2023-11-30 13:00:00,47.08,47.2,46.95,47.09,39193.0,45.4927,45.6086,45.367,45.5023,39193.0
2023-11-30 13:30:00,47.08,47.2,47.04,47.18,26283.0,45.4927,45.6086,45.454,45.5893,26283.0
2023-11-30 14:00:00,47.18,47.25,47.07,47.1,23137.0,45.5893,45.6569,45.483,45.512,23137.0
2023-11-30 14:30:00,47.11,47.18,47.07,47.17,37424.0,45.5216,45.5893,45.483,45.5796,37424.0
2023-11-30 15:00:00,47.16,47.28,47.1,47.13,64346.0,45.57,45.6859,45.512,45.541,64346.0
2023-11-30 15:30:00,47.13,47.28,47.04,47.14,265652.0,45.541,45.6859,45.454,45.5506,265652.0
2023-12-01 09:30:00,47.13,47.44,47.06,47.39,25062.0,45.541,45.8405,45.4733,45.7922,25062.0
2023-12-01 10:00:00,47.43,47.64,47.38,47.55,45575.0,45.8309,46.0338,45.7825,45.9468,45575.0
2023-12-01 10:30:00,47.57,47.65,47.53,47.62,43787.0,45.9661,46.0434,45.9275,46.0145,43787.0
2023-12-01 11:00:00,47.6,47.96,47.38,47.93,69704.0,45.9951,46.343,45.7825,46.314,69704.0
2023-12-01 11:30:00,47.92,48.25,47.78,48.16,84448.0,46.3043,46.6232,46.1691,46.5362,84448.0
2023-12-01 12:00:00,48.16,48.25,48.09,48.18,46720.0,46.5362,46.6232,46.4686,46.5556,46720.0
2023-12-01 12:30:00,48.16,48.45,48.1,48.39,62195.0,46.5362,46.8165,46.4783,46.7585,62195.0
2023-12-01 13:00:00,48.35,48.47,48.16,48.19,44338.0,46.7198,46.8358,46.5362,46.5652,44338.0
2023-12-01 13:30:00,48.16,48.29,48.15,48.29,43090.0,46.5362,46.6619,46.5266,46.6619,43090.0
2023-12-01 14:00:00,48.29,48.47,48.28,48.4,58985.0,46.6619,46.8358,46.6522,46.7682,58985.0
2023-12-01 14:30:00,48.39,48.48,48.29,48.39,57810.0,46.7585,46.8455,46.6619,46.7585,57810.0
2023-12-01 15:00:00,48.4,48.45,48.27,48.37,84331.0,46.7682,46.8165,46.6425,46.7392,84331.0
2023-12-01 15:30:00,48.37,48.47,48.29,48.35,336834.0,46.7392,46.8358,46.6619,46.7198,336834.0
2023-12-04 09:30:00,48.27,50.17,48.27,49.61,127881.0,46.6425,48.4785,46.6425,47.9374,127881.0
2023-12-04 10:00:00,49.59,49.7,49.16,49.24,95994.0,47.918,48.0243,47.5025,47.5798,95994.0
2023-12-04 10:30:00,49.24,49.91,49.24,49.68,90294.0,47.5798,48.2272,47.5798,48.005,90294.0
2023-12-04 11:00:00,49.64,50.18,49.57,50.03,86678.0,47.9663,48.4881,47.8987,48.3432,86678.0
2023-12-04 11:30:00,50.03,50.25,49.97,50.24,51504.0,48.3432,48.5558,48.2852,48.5461,51504.0
2023-12-04 12:00:00,50.23,50.53,50.22,50.47,84083.0,48.5365,48.8263,48.5268,48.7684,84083.0
2023-12-04 12:30:00,50.46,50.64,50.44,50.63,64683.0,48.7587,48.9326,48.7394,48.923,64683.0
2023-12-04 13:00:00,50.64,50.65,50.49,50.5,60638.0,48.9326,48.9423,48.7877,48.7974,60638.0
2023-12-04 13:30:00,50.5,50.56,50.31,50.37,144413.0,48.7974,48.8553,48.6138,48.6717,144413.0
2023-12-04 14:00:00,50.36,50.54,50.36,50.38,58384.0,48.6621,48.836,48.6621,48.6814,58384.0
2023-12-04 14:30:00,50.39,50.43,50.3,50.35,47275.0,48.6911,48.7297,48.6041,48.6524,47275.0
2023-12-04 15:00:00,50.38,50.4,50.11,50.13,60942.0,48.6814,48.7007,48.4205,48.4398,60942.0
2023-12-04 15:30:00,50.14,50.35,50.06,50.22,411108.0,48.4495,48.6524,48.3722,48.5268,411108.0
2023-12-05 09:30:00,49.72,49.93,48.81,49.01,114323.0,48.0436,48.2466,47.1643,47.3576,114323.0
2023-12-05 10:00:00,49.01,49.21,48.63,48.7,64661.0,47.3576,47.5508,46.9904,47.058,64661.0
2023-12-05 10:30:00,48.7,49.11,48.55,49.07,38326.0,47.058,47.4542,46.9131,47.4156,38326.0
2023-12-05 11:00:00,49.09,49.43,49.07,49.41,47017.0,47.4349,47.7634,47.4156,47.7441,47017.0
2023-12-05 11:30:00,49.41,49.56,49.19,49.34,58735.0,47.7441,47.889,47.5315,47.6765,58735.0
2023-12-05 12:00:00,49.33,49.35,49.05,49.05,71584.0,47.6668,47.6861,47.3962,47.3962,71584.0
2023-12-05 12:30:00,49.07,49.13,48.93,49.13,33058.0,47.4156,47.4735,47.2803,47.4735,33058.0
2023-12-05 13:00:00,49.14,49.18,49.0,49.13,30203.0,47.4832,47.5219,47.3479,47.4735,30203.0
2023-12-05 13:30:00,49.13,49.18,49.07,49.15,34703.0,47.4735,47.5219,47.4156,47.4929,34703.0
2023-12-05 14:00:00,49.15,49.2,48.98,49.11,50431.0,47.4929,47.5412,47.3286,47.4542,50431.0
2023-12-05 14:30:00,49.11,49.22,49.06,49.15,41547.0,47.4542,47.5605,47.4059,47.4929,41547.0
2023-12-05 15:00:00,49.14,49.27,49.09,49.14,64618.0,47.4832,47.6088,47.4349,47.4832,64618.0
2023-12-05 15:30:00,49.11,49.18,48.95,49.01,239819.0,47.4542,47.5219,47.2996,47.3576,239819.0
2023-12-06 09:30:00,49.29,49.46,48.89,49.38,46004.0,47.6281,47.7924,47.2416,47.7151,46004.0
2023-12-06 10:00:00,49.39,49.6,49.23,49.3,37590.0,47.7248,47.9277,47.5702,47.6378,37590.0
2023-12-06 10:30:00,49.3,49.51,49.07,49.12,1832127.0,47.6378,47.8407,47.4156,47.4639,1832127.0
2023-12-06 11:00:00,49.14,49.71,49.13,49.68,71331.0,47.4832,48.034,47.4735,48.005,71331.0
2023-12-06 11:30:00,49.68,49.9,49.62,49.9,84527.0,48.005,48.2176,47.947,48.2176,84527.0
2023-12-06 12:00:00,49.9,49.92,49.61,49.68,46118.0,48.2176,48.2369,47.9374,48.005,46118.0
2023-12-06 12:30:00,49.69,49.76,49.59,49.62,21326.0,48.0147,48.0823,47.918,47.947,21326.0
2023-12-06 13:00:00,49.64,49.73,49.61,49.71,29500.0,47.9663,48.0533,47.9374,48.034,29500.0
2023-12-06 13:30:00,49.71,49.76,49.66,49.68,28954.0,48.034,48.0823,47.9857,48.005,28954.0
2023-12-06 14:00:00,49.69,49.7,49.57,49.69,46228.0,48.0147,48.0243,47.8987,48.0147,46228.0
2023-12-06 14:30:00,49.69,50.06,49.69,49.92,205419.0,48.0147,48.3722,48.0147,48.2369,205419.0
2023-12-06 15:00:00,49.91,49.95,49.51,49.51,39306.0,48.2272,48.2659,47.8407,47.8407,39306.0
2023-12-06 15:30:00,49.51,49.55,49.32,49.43,153118.0,47.8407,47.8794,47.6571,47.7634,153118.0
2023-12-07 09:30:00,49.27,49.79,48.9,49.75,34277.0,47.6088,48.1113,47.2513,48.0726,34277.0
2023-12-07 10:00:00,49.74,50.19,49.71,50.12,51752.0,48.063,48.4978,48.034,48.4302,51752.0
2023-12-07 10:30:00,50.14,50.19,49.81,49.94,21073.0,48.4495,48.4978,48.1306,48.2562,21073.0
2023-12-07 11:00:00,49.95,50.03,49.54,49.66,27230.0,48.2659,48.3432,47.8697,47.9857,27230.0
2023-12-07 11:30:00,49.67,49.78,49.55,49.57,24543.0,47.9953,48.1016,47.8794,47.8987,24543.0
2023-12-07 12:00:00,49.59,49.59,49.28,49.35,47528.0,47.918,47.918,47.6185,47.6861,47528.0
2023-12-07 12:30:00,49.38,49.58,49.38,49.57,44182.0,47.7151,47.9084,47.7151,47.8987,44182.0
2023-12-07 13:00:00,49.59,49.79,49.57,49.77,33709.0,47.918,48.1113,47.8987,48.092,33709.0
2023-12-07 13:30:00,49.76,49.79,49.57,49.57,24609.0,48.0823,48.1113,47.8987,47.8987,24609.0
2023-12-07 14:00:00,49.57,49.69,49.5,49.58,30662.0,47.8987,48.0147,47.8311,47.9084,30662.0
2023-12-07 14:30:00,49.57,49.58,49.45,49.55,37333.0,47.8987,47.9084,47.7828,47.8794,37333.0
2023-12-07 15:00:00,49.55,49.66,49.54,49.6,56366.0,47.8794,47.9857,47.8697,47.9277,56366.0
2023-12-07 15:30:00,49.6,49.75,49.49,49.69,140817.0,47.9277,48.0726,47.8214,48.0147,140817.0
2023-12-08 09:30:00,49.9,50.38,49.44,50.29,59345.0,48.2176,48.6814,47.7731,48.5944,59345.0
2023-12-08 10:00:00,50.26,50.71,50.25,50.52,41123.0,48.5654,49.0003,48.5558,48.8167,41123.0
2023-12-08 10:30:00,50.53,50.59,50.1,50.12,35363.0,48.8263,48.8843,48.4108,48.4302,35363.0
2023-12-08 11:00:00,50.12,50.15,49.65,49.75,36240.0,48.4302,48.4592,47.976,48.0726,36240.0
2023-12-08 11:30:00,49.77,50.03,49.69,49.8,22730.0,48.092,48.3432,48.0147,48.121,22730.0
2023-12-08 12:00:00,49.81,49.83,49.61,49.74,35844.0,48.1306,48.1499,47.9374,48.063,35844.0
2023-12-08 12:30:00,49.72,49.92,49.64,49.91,29841.0,48.0436,48.2369,47.9663,48.2272,29841.0
2023-12-08 13:00:00,49.92,50.01,49.85,49.99,27743.0,48.2369,48.3239,48.1693,48.3045,27743.0
2023-12-08 13:30:00,49.99,49.99,49.84,49.89,26386.0,48.3045,48.3045,48.1596,48.2079,26386.0
2023-12-08 14:00:00,49.88,49.95,49.79,49.95,24037.0,48.1983,48.2659,48.1113,48.2659,24037.0
2023-12-08 14:30:00,49.96,49.98,49.87,49.91,41222.0,48.2756,48.2949,48.1886,48.2272,41222.0
2023-12-08 15:00:00,49.9,49.92,49.76,49.88,34058.0,48.2176,48.2369,48.0823,48.1983,34058.0
2023-12-08 15:30:00,49.87,50.0,49.77,49.96,219479.0,48.1886,48.3142,48.092,48.2756,219479.0
2023-12-11 09:30:00,49.72,50.09,49.51,49.91,36680.0,48.0436,48.4012,47.8407,48.2272,36680.0
2023-12-11 10:00:00,49.91,50.05,49.82,49.86,46668.0,48.2272,48.3625,48.1403,48.1789,46668.0
2023-12-11 10:30:00,49.87,50.4,49.87,50.4,49208.0,48.1886,48.7007,48.1886,48.7007,49208.0
2023-12-11 11:00:00,50.39,50.42,50.18,50.24,30146.0,48.6911,48.72,48.4881,48.5461,30146.0
2023-12-11 11:30:00,50.24,50.35,50.17,50.27,56846.0,48.5461,48.6524,48.4785,48.5751,56846.0
2023-12-11 12:00:00,50.27,50.27,50.05,50.14,30835.0,48.5751,48.5751,48.3625,48.4495,30835.0
2023-12-11 12:30:00,50.14,50.2,50.05,50.18,18185.0,48.4495,48.5075,48.3625,48.4881,18185.0
2023-12-11 13:00:00,50.17,50.18,49.98,50.02,28878.0,48.4785,48.4881,48.2949,48.3335,28878.0
2023-12-11 13:30:00,50.01,50.01,49.84,49.93,21210.0,48.3239,48.3239,48.1596,48.2466,21210.0
2023-12-11 14:00:00,49.94,49.95,49.8,49.88,25598.0,48.2562,48.2659,48.121,48.1983,25598.0
2023-12-11 14:30:00,49.9,50.0,49.87,49.95,19160.0,48.2176,48.3142,48.1886,48.2659,19160.0
2023-12-11 15:00:00,49.95,50.0,49.82,49.9,43885.0,48.2659,48.3142,48.1403,48.2176,43885.0
2023-12-11 15:30:00,49.87,49.98,49.82,49.89,117971.0,48.1886,48.2949,48.1403,48.2079,117971.0
2023-12-12 09:30:00,49.83,49.83,49.15,49.16,26990.0,48.1499,48.1499,47.4929,47.5025,26990.0
2023-12-12 10:00:00,49.14,49.17,48.88,48.95,39901.0,47.4832,47.5122,47.232,47.2996,39901.0
2023-12-12 10:30:00,48.95,49.14,48.92,49.12,49879.0,47.2996,47.4832,47.2706,47.4639,49879.0
2023-12-12 11:00:00,49.12,49.13,48.58,48.61,58298.0,47.4639,47.4735,46.9421,46.9711,58298.0
2023-12-12 11:30:00,48.62,48.66,48.44,48.49,51872.0,46.9807,47.0194,46.8068,46.8551,51872.0
2023-12-12 12:00:00,48.47,48.57,48.33,48.5,32955.0,46.8358,46.9324,46.7005,46.8648,32955.0
2023-12-12 12:30:00,48.49,48.57,48.38,48.38,20442.0,46.8551,46.9324,46.7488,46.7488,20442.0
2023-12-12 13:00:00,48.38,48.47,48.32,48.34,31612.0,46.7488,46.8358,46.6909,46.7102,31612.0
2023-12-12 13:30:00,48.34,48.45,48.32,48.37,30986.0,46.7102,46.8165,46.6909,46.7392,30986.0
2023-12-12 14:00:00,48.36,48.39,48.19,48.31,33625.0,46.7295,46.7585,46.5652,46.6812,33625.0
2023-12-12 14:30:00,48.32,48.4,48.27,48.32,19910.0,46.6909,46.7682,46.6425,46.6909,19910.0
2023-12-12 15:00:00,48.32,48.41,48.24,48.24,51958.0,46.6909,46.7778,46.6135,46.6135,51958.0
2023-12-12 15:30:00,48.25,48.26,47.89,47.97,258773.0,46.6232,46.6329,46.2753,46.3527,258773.0
2023-12-13 09:30:00,48.0,48.12,47.65,47.67,28962.0,46.3816,46.4976,46.0434,46.0628,28962.0
2023-12-13 10:00:00,47.71,47.89,47.69,47.74,26362.0,46.1014,46.2753,46.0821,46.1304,26362.0
2023-12-13 10:30:00,47.76,48.25,47.74,48.18,17782.0,46.1497,46.6232,46.1304,46.5556,17782.0
2023-12-13 11:00:00,48.18,48.22,47.91,47.91,17607.0,46.5556,46.5942,46.2947,46.2947,17607.0
2023-12-13 11:30:00,47.93,47.95,47.79,47.94,36044.0,46.314,46.3333,46.1787,46.3237,36044.0
2023-12-13 12:00:00,47.93,47.93,47.81,47.82,25077.0,46.314,46.314,46.198,46.2077,25077.0
2023-12-13 12:30:00,47.84,47.93,47.78,47.92,24710.0,46.227,46.314,46.1691,46.3043,24710.0
2023-12-13 13:00:00,47.92,47.92,47.7,47.74,18790.0,46.3043,46.3043,46.0918,46.1304,18790.0
2023-12-13 13:30:00,47.75,48.04,47.74,48.02,26268.0,46.1401,46.4203,46.1304,46.401,26268.0
2023-12-13 14:00:00,48.02,48.88,48.02,48.88,47890.0,46.401,47.232,46.401,47.232,47890.0
2023-12-13 14:30:00,48.93,49.3,48.86,49.27,80958.0,47.2803,47.6378,47.2126,47.6088,80958.0
2023-12-13 15:00:00,49.27,49.59,49.27,49.5,99408.0,47.6088,47.918,47.6088,47.8311,99408.0
2023-12-13 15:30:00,49.5,50.08,49.5,50.01,312659.0,47.8311,48.3915,47.8311,48.3239,312659.0
2023-12-14 09:30:00,50.99,52.24,50.96,52.05,281076.0,49.2708,50.4787,49.2418,50.2951,281076.0
2023-12-14 10:00:00,52.05,52.61,52.05,52.48,224014.0,50.2951,50.8362,50.2951,50.7106,224014.0
2023-12-14 10:30:00,52.51,52.67,52.38,52.52,113164.0,50.7396,50.8942,50.614,50.7492,113164.0
2023-12-14 11:00:00,52.51,53.04,52.38,53.01,277803.0,50.7396,51.2517,50.614,51.2227,277803.0
2023-12-14 11:30:00,53.01,53.15,52.67,53.11,187962.0,51.2227,51.358,50.8942,51.3194,187962.0
2023-12-14 12:00:00,53.12,53.14,52.84,52.84,64775.0,51.329,51.3483,51.0585,51.0585,64775.0
2023-12-14 12:30:00,52.84,53.08,52.71,52.71,66346.0,51.0585,51.2904,50.9328,50.9328,66346.0
2023-12-14 13:00:00,52.7,52.87,52.56,52.64,81519.0,50.9232,51.0874,50.7879,50.8652,81519.0
2023-12-14 13:30:00,52.63,52.88,52.6,52.74,120588.0,50.8555,51.0971,50.8265,50.9618,120588.0
2023-12-14 14:00:00,52.78,52.87,52.69,52.83,64367.0,51.0005,51.0874,50.9135,51.0488,64367.0
2023-12-14 14:30:00,52.83,53.09,52.8,53.07,116729.0,51.0488,51.3,51.0198,51.2807,116729.0
2023-12-14 15:00:00,53.08,53.31,53.05,53.15,146207.0,51.2904,51.5126,51.2614,51.358,146207.0
2023-12-14 15:30:00,53.14,53.22,52.81,52.89,470795.0,51.3483,51.4256,51.0295,51.1068,470795.0
2023-12-15 09:30:00,52.68,53.11,52.23,52.53,97554.0,50.9039,51.3194,50.469,50.7589,97554.0
2023-12-15 10:00:00,52.55,53.0,52.55,52.75,52336.0,50.7782,51.2131,50.7782,50.9715,52336.0
2023-12-15 10:30:00,52.7,53.04,52.62,52.95,31623.0,50.9232,51.2517,50.8459,51.1647,31623.0
2023-12-15 11:00:00,52.96,53.06,52.77,52.8,27312.0,51.1744,51.271,50.9908,51.0198,27312.0
2023-12-15 11:30:00,52.77,52.98,52.72,52.96,35120.0,50.9908,51.1937,50.9425,51.1744,35120.0
2023-12-15 12:00:00,52.98,52.99,52.81,52.9,31892.0,51.1937,51.2034,51.0295,51.1164,31892.0
2023-12-15 12:30:00,52.92,52.97,52.75,52.78,51923.0,51.1358,51.1841,50.9715,51.0005,51923.0
2023-12-15 13:00:00,52.75,52.85,52.67,52.85,60527.0,50.9715,51.0681,50.8942,51.0681,60527.0
2023-12-15 13:30:00,52.85,52.9,52.58,52.66,27850.0,51.0681,51.1164,50.8072,50.8845,27850.0
2023-12-15 14:00:00,52.65,52.76,52.58,52.59,43045.0,50.8749,50.9812,50.8072,50.8169,43045.0
2023-12-15 14:30:00,52.6,52.62,52.47,52.61,47529.0,50.8265,50.8459,50.7009,50.8362,47529.0
2023-12-15 15:00:00,52.61,52.82,52.6,52.7,102424.0,50.8362,51.0391,50.8265,50.9232,102424.0
2023-12-15 15:30:00,52.69,52.72,52.39,52.7,190378.0,50.9135,50.9425,50.6236,50.9232,190378.0
2023-12-18 09:30:00,53.34,53.55,52.62,52.73,42559.0,51.5416,51.7445,50.8459,50.9522,42559.0
2023-12-18 10:00:00,52.79,53.0,52.6,52.75,90246.0,51.0101,51.2131,50.8265,50.9715,90246.0
2023-12-18 10:30:00,52.76,52.76,52.32,52.49,51256.0,50.9812,50.9812,50.556,50.7203,51256.0
2023-12-18 11:00:00,52.49,52.61,52.32,52.46,50485.0,50.7203,50.8362,50.556,50.6913,50485.0
2023-12-18 11:30:00,52.45,52.45,52.28,52.36,43493.0,50.6816,50.6816,50.5173,50.5946,43493.0
2023-12-18 12:00:00,52.37,52.43,52.3,52.4,32115.0,50.6043,50.6623,50.5367,50.6333,32115.0
2023-12-18 12:30:00,52.4,52.52,52.38,52.47,37962.0,50.6333,50.7492,50.614,50.7009,37962.0
2023-12-18 13:00:00,52.46,52.48,52.29,52.29,19281.0,50.6913,50.7106,50.527,50.527,19281.0
2023-12-18 13:30:00,52.29,52.47,52.24,52.47,22924.0,50.527,50.7009,50.4787,50.7009,22924.0
2023-12-18 14:00:00,52.48,52.55,52.36,52.44,25589.0,50.7106,50.7782,50.5946,50.6719,25589.0
2023-12-18 14:30:00,52.43,52.54,52.34,52.52,28804.0,50.6623,50.7686,50.5753,50.7492,28804.0
2023-12-18 15:00:00,52.51,52.61,52.46,52.46,37985.0,50.7396,50.8362,50.6913,50.6913,37985.0
2023-12-18 15:30:00,52.46,52.62,52.46,52.52,119167.0,50.6913,50.8459,50.6913,50.7492,119167.0
2023-12-19 09:30:00,52.9,53.37,52.76,53.22,118799.0,51.1164,51.5706,50.9812,51.4256,118799.0
2023-12-19 10:00:00,53.27,53.36,53.11,53.24,32979.0,51.474,51.5609,51.3194,51.445,32979.0
2023-12-19 10:30:00,53.23,53.66,53.17,53.48,66489.0,51.4353,51.8508,51.3773,51.6769,66489.0
2023-12-19 11:00:00,53.48,53.74,53.47,53.52,49371.0,51.6769,51.9281,51.6672,51.7155,49371.0
2023-12-19 11:30:00,53.51,53.61,53.41,53.53,31223.0,51.7059,51.8025,51.6092,51.7252,31223.0
2023-12-19 12:00:00,53.53,53.58,53.43,53.58,25000.0,51.7252,51.7735,51.6286,51.7735,25000.0
2023-12-19 12:30:00,53.6,53.72,53.52,53.66,25086.0,51.7928,51.9088,51.7155,51.8508,25086.0
2023-12-19 13:00:00,53.66,53.78,53.63,53.77,24847.0,51.8508,51.9668,51.8218,51.9571,24847.0
2023-12-19 13:30:00,53.76,53.91,53.69,53.75,80625.0,51.9474,52.0924,51.8798,51.9378,80625.0
2023-12-19 14:00:00,53.75,53.75,53.56,53.66,48224.0,51.9378,51.9378,51.7542,51.8508,48224.0
2023-12-19 14:30:00,53.67,53.67,53.29,53.32,82537.0,51.8605,51.8605,51.4933,51.5223,82537.0
2023-12-19 15:00:00,53.34,53.48,53.26,53.32,154637.0,51.5416,51.6769,51.4643,51.5223,154637.0
2023-12-19 15:30:00,53.32,53.34,53.16,53.23,263180.0,51.5223,51.5416,51.3677,51.4353,263180.0
2023-12-20 09:30:00,53.02,53.23,52.9,53.15,65424.0,51.2324,51.4353,51.1164,51.358,65424.0
2023-12-20 10:00:00,53.19,53.6,53.19,53.38,69322.0,51.3967,51.7928,51.3967,51.5802,69322.0
2023-12-20 10:30:00,53.42,53.59,53.25,53.25,28768.0,51.6189,51.7832,51.4546,51.4546,28768.0
2023-12-20 11:00:00,53.25,53.36,53.21,53.33,17135.0,51.4546,51.5609,51.416,51.5319,17135.0
2023-12-20 11:30:00,53.33,53.35,53.17,53.2,16780.0,51.5319,51.5513,51.3773,51.4063,16780.0
2023-12-20 12:00:00,53.21,53.26,53.14,53.24,15922.0,51.416,51.4643,51.3483,51.445,15922.0
2023-12-20 12:30:00,53.23,53.42,53.2,53.39,14723.0,51.4353,51.6189,51.4063,51.5899,14723.0
2023-12-20 13:00:00,53.37,53.37,53.14,53.14,14861.0,51.5706,51.5706,51.3483,51.3483,14861.0
2023-12-20 13:30:00,53.18,53.23,53.12,53.14,11986.0,51.387,51.4353,51.329,51.3483,11986.0
2023-12-20 14:00:00,53.14,53.36,53.08,53.3,15249.0,51.3483,51.5609,51.2904,51.5029,15249.0
2023-12-20 14:30:00,53.31,53.34,52.5,52.57,105803.0,51.5126,51.5416,50.7299,50.7976,105803.0
2023-12-20 15:00:00,52.51,52.8,52.37,52.37,165983.0,50.7396,51.0198,50.6043,50.6043,165983.0
2023-12-20 15:30:00,52.35,52.62,52.13,52.15,172261.0,50.585,50.8459,50.3724,50.3917,172261.0
2023-12-21 09:30:00,52.74,52.86,52.36,52.51,13652.0,50.9618,51.0778,50.5946,50.7396,13652.0
2023-12-21 10:00:00,52.45,52.61,52.29,52.29,19577.0,50.6816,50.8362,50.527,50.527,19577.0
2023-12-21 10:30:00,52.32,52.42,52.21,52.29,17964.0,50.556,50.6526,50.4497,50.527,17964.0
2023-12-21 11:00:00,52.33,52.38,52.23,52.24,14729.0,50.5657,50.614,50.469,50.4787,14729.0
2023-12-21 11:30:00,52.26,52.26,52.1,52.14,15573.0,50.498,50.498,50.3434,50.3821,15573.0
2023-12-21 12:00:00,52.1,52.18,51.99,52.04,12504.0,50.3434,50.4207,50.2371,50.2854,12504.0
2023-12-21 12:30:00,52.05,52.23,52.04,52.15,8329.0,50.2951,50.469,50.2854,50.3917,8329.0
2023-12-21 13:00:00,52.26,52.26,52.07,52.18,11990.0,50.498,50.498,50.3144,50.4207,11990.0
2023-12-21 13:30:00,52.25,52.27,52.11,52.21,30537.0,50.4883,50.5077,50.3531,50.4497,30537.0
2023-12-21 14:00:00,52.21,52.21,52.05,52.11,15231.0,50.4497,50.4497,50.2951,50.3531,15231.0
2023-12-21 14:30:00,52.12,52.18,52.02,52.11,16489.0,50.3627,50.4207,50.2661,50.3531,16489.0
2023-12-21 15:00:00,52.13,52.4,52.11,52.4,30555.0,50.3724,50.6333,50.3531,50.6333,30555.0
2023-12-21 15:30:00,52.41,52.75,52.36,52.71,127100.0,50.643,50.9715,50.5946,50.9328,127100.0
2023-12-22 09:30:00,52.93,53.61,52.93,53.2,29905.0,51.1454,51.8025,51.1454,51.4063,29905.0
2023-12-22 10:00:00,53.15,53.28,52.96,53.18,24421.0,51.358,51.4836,51.1744,51.387,24421.0
2023-12-22 10:30:00,53.22,53.27,52.99,52.99,14893.0,51.4256,51.474,51.2034,51.2034,14893.0
2023-12-22 11:00:00,53.01,53.3,52.91,53.29,33612.0,51.2227,51.5029,51.1261,51.4933,33612.0
2023-12-22 11:30:00,53.29,53.32,53.17,53.27,25808.0,51.4933,51.5223,51.3773,51.474,25808.0
2023-12-22 12:00:00,53.3,53.68,53.25,53.68,36172.0,51.5029,51.8701,51.4546,51.8701,36172.0
2023-12-22 12:30:00,53.68,53.77,53.62,53.72,34340.0,51.8701,51.9571,51.8122,51.9088,34340.0
2023-12-22 13:00:00,53.73,53.8,53.68,53.71,28489.0,51.9184,51.9861,51.8701,51.8991,28489.0
2023-12-22 13:30:00,53.7,53.85,53.69,53.8,39617.0,51.8895,52.0344,51.8798,51.9861,39617.0
2023-12-22 14:00:00,53.8,53.81,53.48,53.5,54631.0,51.9861,51.9958,51.6769,51.6962,54631.0
2023-12-22 14:30:00,53.5,53.9,53.45,53.9,70209.0,51.6962,52.0827,51.6479,52.0827,70209.0
2023-12-22 15:00:00,53.89,53.94,53.8,53.94,69414.0,52.0731,52.1214,51.9861,52.1214,69414.0
2023-12-22 15:30:00,53.94,54.0,53.82,53.9,187029.0,52.1214,52.1793,52.0054,52.0827,187029.0
2023-12-26 09:30:00,54.0,54.67,53.99,54.67,40979.0,52.1793,52.8268,52.1697,52.8268,40979.0
2023-12-26 10:00:00,54.73,54.96,54.72,54.9,65860.0,52.8847,53.107,52.8751,53.049,65860.0
2023-12-26 10:30:00,54.89,54.96,54.72,54.87,25725.0,53.0393,53.107,52.8751,53.02,25725.0
2023-12-26 11:00:00,54.89,55.07,54.86,55.05,30378.0,53.0393,53.2133,53.0103,53.1939,30378.0
2023-12-26 11:30:00,55.04,55.24,54.98,55.23,22312.0,53.1843,53.3775,53.1263,53.3679,22312.0
2023-12-26 12:00:00,55.21,55.41,55.16,55.38,25388.0,53.3485,53.5418,53.3002,53.5128,25388.0
2023-12-26 12:30:00,55.38,55.47,55.33,55.38,19823.0,53.5128,53.5998,53.4645,53.5128,19823.0
2023-12-26 13:00:00,55.39,55.5,55.38,55.46,25847.0,53.5225,53.6288,53.5128,53.5901,25847.0
2023-12-26 13:30:00,55.44,55.46,55.23,55.32,13779.0,53.5708,53.5901,53.3679,53.4548,13779.0
2023-12-26 14:00:00,55.32,55.48,55.31,55.46,15067.0,53.4548,53.6094,53.4452,53.5901,15067.0
2023-12-26 14:30:00,55.48,55.54,55.44,55.5,21040.0,53.6094,53.6674,53.5708,53.6288,21040.0
2023-12-26 15:00:00,55.51,55.51,55.34,55.38,24700.0,53.6384,53.6384,53.4742,53.5128,24700.0
2023-12-26 15:30:00,55.38,55.41,55.14,55.16,124981.0,53.5128,53.5418,53.2809,53.3002,124981.0
2023-12-27 09:30:00,55.25,55.46,54.99,55.39,29909.0,53.3872,53.5901,53.136,53.5225,29909.0
2023-12-27 10:00:00,55.39,55.5,55.2,55.28,21239.0,53.5225,53.6288,53.3389,53.4162,21239.0
2023-12-27 10:30:00,55.29,55.31,54.94,55.1,143068.0,53.4259,53.4452,53.0877,53.2423,143068.0
2023-12-27 11:00:00,55.07,55.14,54.98,55.09,22860.0,53.2133,53.2809,53.1263,53.2326,22860.0
2023-12-27 11:30:00,55.09,55.12,54.98,54.99,22783.0,53.2326,53.2616,53.1263,53.136,22783.0
2023-12-27 12:00:00,55.01,55.25,54.89,55.11,113878.0,53.1553,53.3872,53.0393,53.2519,113878.0
2023-12-27 12:30:00,55.09,55.14,54.93,55.0,142158.0,53.2326,53.2809,53.078,53.1456,142158.0
2023-12-27 13:00:00,55.0,55.52,55.0,55.47,16541.0,53.1456,53.6481,53.1456,53.5998,16541.0
2023-12-27 13:30:00,55.46,55.47,55.22,55.22,24176.0,53.5901,53.5998,53.3582,53.3582,24176.0
2023-12-27 14:00:00,55.22,55.22,54.98,55.06,23346.0,53.3582,53.3582,53.1263,53.2036,23346.0
2023-12-27 14:30:00,55.05,55.06,54.94,55.04,18327.0,53.1939,53.2036,53.0877,53.1843,18327.0
2023-12-27 15:00:00,55.05,55.1,55.0,55.06,29067.0,53.1939,53.2423,53.1456,53.2036,29067.0
2023-12-27 15:30:00,55.06,55.17,54.96,55.05,103405.0,53.2036,53.3099,53.107,53.1939,103405.0
2023-12-28 09:30:00,54.86,55.17,54.86,54.94,14664.0,53.0103,53.3099,53.0103,53.0877,14664.0
2023-12-28 10:00:00,54.89,54.91,54.55,54.58,27217.0,53.0393,53.0587,52.7108,52.7398,27217.0
2023-12-28 10:30:00,54.61,54.63,54.28,54.32,15557.0,52.7688,52.7881,52.4499,52.4886,15557.0
2023-12-28 11:00:00,54.35,54.39,54.28,54.31,8792.0,52.5175,52.5562,52.4499,52.4789,8792.0
2023-12-28 11:30:00,54.3,54.35,54.21,54.32,11043.0,52.4692,52.5175,52.3823,52.4886,11043.0
2023-12-28 12:00:00,54.34,54.37,54.18,54.18,10024.0,52.5079,52.5369,52.3533,52.3533,10024.0
2023-12-28 12:30:00,54.16,54.25,54.15,54.19,9296.0,52.334,52.4209,52.3243,52.3629,9296.0
2023-12-28 13:00:00,54.19,54.2,54.06,54.2,9213.0,52.3629,52.3726,52.2373,52.3726,9213.0
2023-12-28 13:30:00,54.22,54.3,54.16,54.19,10084.0,52.3919,52.4692,52.334,52.3629,10084.0
2023-12-28 14:00:00,54.2,54.36,54.19,54.36,9937.0,52.3726,52.5272,52.3629,52.5272,9937.0
2023-12-28 14:30:00,54.36,54.38,54.22,54.23,11501.0,52.5272,52.5465,52.3919,52.4016,11501.0
2023-12-28 15:00:00,54.23,54.29,54.2,54.25,15885.0,52.4016,52.4596,52.3726,52.4209,15885.0
2023-12-28 15:30:00,54.27,54.47,54.22,54.44,91898.0,52.4402,52.6335,52.3919,52.6045,91898.0
2023-12-29 09:30:00,54.35,54.54,54.18,54.41,22917.0,52.5175,52.7011,52.3533,52.5755,22917.0
2023-12-29 10:00:00,54.32,54.36,53.92,54.0,15914.0,52.4886,52.5272,52.102,52.1793,15914.0
2023-12-29 10:30:00,53.99,54.17,53.9,54.15,44225.0,52.1697,52.3436,52.0827,52.3243,44225.0
2023-12-29 11:00:00,54.14,54.25,54.12,54.16,19104.0,52.3146,52.4209,52.2953,52.334,19104.0
2023-12-29 11:30:00,54.18,54.19,53.98,54.0,39336.0,52.3533,52.3629,52.16,52.1793,39336.0
2023-12-29 12:00:00,54.01,54.03,53.82,53.98,21744.0,52.189,52.2083,52.0054,52.16,21744.0
2023-12-29 12:30:00,54.0,54.24,53.98,54.24,19145.0,52.1793,52.4113,52.16,52.4113,19145.0
2023-12-29 13:00:00,54.25,54.34,54.17,54.18,20440.0,52.4209,52.5079,52.3436,52.3533,20440.0
2023-12-29 13:30:00,54.18,54.38,54.18,54.28,52088.0,52.3533,52.5465,52.3533,52.4499,52088.0
2023-12-29 14:00:00,54.29,54.31,54.23,54.24,17878.0,52.4596,52.4789,52.4016,52.4113,17878.0
2023-12-29 14:30:00,54.23,54.25,54.12,54.13,25480.0,52.4016,52.4209,52.2953,52.305,25480.0
2023-12-29 15:00:00,54.13,54.14,54.0,54.12,36050.0,52.305,52.3146,52.1793,52.2953,36050.0
2023-12-29 15:30:00,54.06,54.12,53.91,53.93,82823.0,52.2373,52.2953,52.0924,52.1117,82823.0
2024-01-02 09:30:00,53.64,54.25,53.55,54.23,20112.0,51.8315,52.4209,51.7445,52.4016,20112.0
2024-01-02 10:00:00,54.25,54.52,54.07,54.51,42470.0,52.4209,52.6818,52.247,52.6722,42470.0
2024-01-02 10:30:00,54.52,54.72,54.24,54.49,65755.0,52.6818,52.8751,52.4113,52.6528,65755.0
2024-01-02 11:00:00,54.5,54.61,54.35,54.44,22007.0,52.6625,52.7688,52.5175,52.6045,22007.0
2024-01-02 11:30:00,54.43,54.72,54.36,54.7,22941.0,52.5948,52.8751,52.5272,52.8557,22941.0
2024-01-02 12:00:00,54.71,55.05,54.69,54.95,38144.0,52.8654,53.1939,52.8461,53.0973,38144.0
2024-01-02 12:30:00,54.94,55.18,54.94,55.12,23787.0,53.0877,53.3196,53.0877,53.2616,23787.0
2024-01-02 13:00:00,55.09,55.11,54.94,54.94,31831.0,53.2326,53.2519,53.0877,53.0877,31831.0
2024-01-02 13:30:00,54.93,54.95,54.86,54.87,19028.0,53.078,53.0973,53.0103,53.02,19028.0
2024-01-02 14:00:00,54.86,54.89,54.48,54.49,46498.0,53.0103,53.0393,52.6432,52.6528,46498.0
2024-01-02 14:30:00,54.48,54.49,54.11,54.16,21630.0,52.6432,52.6528,52.2856,52.334,21630.0
2024-01-02 15:00:00,54.17,54.18,53.93,54.06,27246.0,52.3436,52.3533,52.1117,52.2373,27246.0
2024-01-02 15:30:00,54.05,54.34,53.97,54.26,68860.0,52.2277,52.5079,52.1504,52.4306,68860.0
2024-01-03 09:30:00,53.74,53.93,52.66,52.98,134968.0,51.9281,52.1117,50.8845,51.1937,134968.0
2024-01-03 10:00:00,53.04,53.14,52.79,52.87,19031.0,51.2517,51.3483,51.0101,51.0874,19031.0
2024-01-03 10:30:00,52.82,52.85,52.45,52.63,20040.0,51.0391,51.0681,50.6816,50.8555,20040.0
2024-01-03 11:00:00,52.73,53.17,52.67,53.06,18717.0,50.9522,51.3773,50.8942,51.271,18717.0
2024-01-03 11:30:00,53.07,53.27,52.96,53.27,19584.0,51.2807,51.474,51.1744,51.474,19584.0
2024-01-03 12:00:00,53.27,53.29,53.0,53.22,22011.0,51.474,51.4933,51.2131,51.4256,22011.0
2024-01-03 12:30:00,53.23,53.39,53.17,53.38,18719.0,51.4353,51.5899,51.3773,51.5802,18719.0
2024-01-03 13:00:00,53.38,53.54,53.38,53.53,11438.0,51.5802,51.7349,51.5802,51.7252,11438.0
2024-01-03 13:30:00,53.51,53.52,53.38,53.38,11566.0,51.7059,51.7155,51.5802,51.5802,11566.0
2024-01-03 14:00:00,53.39,53.56,53.09,53.28,32715.0,51.5899,51.7542,51.3,51.4836,32715.0
2024-01-03 14:30:00,53.3,53.36,53.03,53.04,24680.0,51.5029,51.5609,51.242,51.2517,24680.0
2024-01-03 15:00:00,53.03,53.03,52.55,52.69,32228.0,51.242,51.242,50.7782,50.9135,32228.0
2024-01-03 15:30:00,52.72,52.95,52.71,52.93,80648.0,50.9425,51.1647,50.9328,51.1454,80648.0
2024-01-04 09:30:00,52.88,53.46,52.75,53.07,52157.0,51.0971,51.6576,50.9715,51.2807,52157.0
2024-01-04 10:00:00,53.08,53.43,53.08,53.11,28361.0,51.2904,51.6286,51.2904,51.3194,28361.0
2024-01-04 10:30:00,53.11,53.24,53.02,53.1,23033.0,51.3194,51.445,51.2324,51.3097,23033.0
2024-01-04 11:00:00,53.13,53.19,53.01,53.05,23768.0,51.3387,51.3967,51.2227,51.2614,23768.0
2024-01-04 11:30:00,53.05,53.07,52.72,52.83,27098.0,51.2614,51.2807,50.9425,51.0488,27098.0
2024-01-04 12:00:00,52.83,53.02,52.72,52.97,17969.0,51.0488,51.2324,50.9425,51.1841,17969.0
2024-01-04 12:30:00,52.97,52.97,52.75,52.86,17533.0,51.1841,51.1841,50.9715,51.0778,17533.0
2024-01-04 13:00:00,52.87,52.87,52.63,52.63,18364.0,51.0874,51.0874,50.8555,50.8555,18364.0
2024-01-04 13:30:00,52.64,52.72,52.6,52.61,15703.0,50.8652,50.9425,50.8265,50.8362,15703.0
2024-01-04 14:00:00,52.58,52.64,52.4,52.42,33316.0,50.8072,50.8652,50.6333,50.6526,33316.0
2024-01-04 14:30:00,52.4,52.51,52.27,52.47,29064.0,50.6333,50.7396,50.5077,50.7009,29064.0
2024-01-04 15:00:00,52.46,52.54,52.28,52.36,100290.0,50.6913,50.7686,50.5173,50.5946,100290.0
2024-01-04 15:30:00,52.36,52.49,52.24,52.28,111012.0,50.5946,50.7203,50.4787,50.5173,111012.0
2024-01-05 09:30:00,52.09,52.79,51.68,52.76,69086.0,50.3337,51.0101,49.9376,50.9812,69086.0
2024-01-05 10:00:00,52.9,53.42,52.77,53.28,52361.0,51.1164,51.6189,50.9908,51.4836,52361.0
2024-01-05 10:30:00,53.33,53.33,53.13,53.24,34825.0,51.5319,51.5319,51.3387,51.445,34825.0
2024-01-05 11:00:00,53.2,53.4,53.08,53.12,26212.0,51.4063,51.5996,51.2904,51.329,26212.0
2024-01-05 11:30:00,53.14,53.18,53.0,53.08,32648.0,51.3483,51.387,51.2131,51.2904,32648.0
2024-01-05 12:00:00,53.05,53.07,52.71,52.72,12523.0,51.2614,51.2807,50.9328,50.9425,12523.0
2024-01-05 12:30:00,52.72,52.76,52.59,52.65,15402.0,50.9425,50.9812,50.8169,50.8749,15402.0
2024-01-05 13:00:00,52.63,52.78,52.56,52.78,20563.0,50.8555,51.0005,50.7879,51.0005,20563.0
2024-01-05 13:30:00,52.8,53.08,52.8,53.07,40653.0,51.0198,51.2904,51.0198,51.2807,40653.0
2024-01-05 14:00:00,53.07,53.31,53.02,53.04,89398.0,51.2807,51.5126,51.2324,51.2517,89398.0
2024-01-05 14:30:00,53.05,53.08,52.48,52.56,81944.0,51.2614,51.2904,50.7106,50.7879,81944.0
2024-01-05 15:00:00,52.55,52.76,52.53,52.69,43855.0,50.7782,50.9812,50.7589,50.9135,43855.0
2024-01-05 15:30:00,52.69,52.83,52.57,52.63,111856.0,50.9135,51.0488,50.7976,50.8555,111856.0
2024-01-08 09:30:00,52.41,52.41,51.84,52.35,10409.0,50.643,50.643,50.0922,50.585,10409.0
2024-01-08 10:00:00,52.4,52.54,52.25,52.37,12591.0,50.6333,50.7686,50.4883,50.6043,12591.0
2024-01-08 10:30:00,52.4,52.63,52.37,52.59,21345.0,50.6333,50.8555,50.6043,50.8169,21345.0
2024-01-08 11:00:00,52.6,52.79,52.56,52.73,20578.0,50.8265,51.0101,50.7879,50.9522,20578.0
2024-01-08 11:30:00,52.77,52.85,52.72,52.8,18187.0,50.9908,51.0681,50.9425,51.0198,18187.0
2024-01-08 12:00:00,52.82,52.88,52.63,52.65,11848.0,51.0391,51.0971,50.8555,50.8749,11848.0
2024-01-08 12:30:00,52.63,52.8,52.62,52.8,11500.0,50.8555,51.0198,50.8459,51.0198,11500.0
2024-01-08 13:00:00,52.81,53.0,52.79,52.94,19455.0,51.0295,51.2131,51.0101,51.1551,19455.0
2024-01-08 13:30:00,52.94,53.14,52.87,53.14,58380.0,51.1551,51.3483,51.0874,51.3483,58380.0
2024-01-08 14:00:00,53.12,53.22,53.04,53.21,16197.0,51.329,51.4256,51.2517,51.416,16197.0
2024-01-08 14:30:00,53.22,53.49,53.22,53.4,63136.0,51.4256,51.6865,51.4256,51.5996,63136.0
2024-01-08 15:00:00,53.39,53.39,53.21,53.29,74562.0,51.5899,51.5899,51.416,51.4933,74562.0
2024-01-08 15:30:00,53.28,53.37,53.23,53.25,108071.0,51.4836,51.5706,51.4353,51.4546,108071.0
2024-01-09 09:30:00,52.84,52.84,52.15,52.26,23003.0,51.0585,51.0585,50.3917,50.498,23003.0
2024-01-09 10:00:00,52.24,52.24,51.86,52.02,61436.0,50.4787,50.4787,50.1115,50.2661,61436.0
2024-01-09 10:30:00,52.02,52.11,51.94,51.99,39708.0,50.2661,50.3531,50.1888,50.2371,39708.0
2024-01-09 11:00:00,51.95,52.31,51.94,52.29,38676.0,50.1985,50.5463,50.1888,50.527,38676.0
2024-01-09 11:30:00,52.34,52.47,52.3,52.42,19429.0,50.5753,50.7009,50.5367,50.6526,19429.0
2024-01-09 12:00:00,52.4,52.47,52.29,52.42,44474.0,50.6333,50.7009,50.527,50.6526,44474.0
2024-01-09 12:30:00,52.42,52.42,52.26,52.3,24362.0,50.6526,50.6526,50.498,50.5367,24362.0
2024-01-09 13:00:00,52.3,52.39,52.15,52.18,23201.0,50.5367,50.6236,50.3917,50.4207,23201.0
2024-01-09 13:30:00,52.17,52.55,52.14,52.49,41049.0,50.411,50.7782,50.3821,50.7203,41049.0
2024-01-09 14:00:00,52.5,52.5,52.21,52.25,30657.0,50.7299,50.7299,50.4497,50.4883,30657.0
2024-01-09 14:30:00,52.25,52.37,52.24,52.34,26801.0,50.4883,50.6043,50.4787,50.5753,26801.0
2024-01-09 15:00:00,52.34,52.42,52.28,52.33,29915.0,50.5753,50.6526,50.5173,50.5657,29915.0
2024-01-09 15:30:00,52.33,52.39,52.19,52.39,120820.0,50.5657,50.6236,50.4304,50.6236,120820.0
2024-01-10 09:30:00,51.98,52.45,51.92,52.23,25731.0,50.2275,50.6816,50.1695,50.469,25731.0
2024-01-10 10:00:00,52.23,52.33,51.96,52.23,74069.0,50.469,50.5657,50.2081,50.469,74069.0
2024-01-10 10:30:00,52.24,52.42,52.24,52.35,38539.0,50.4787,50.6526,50.4787,50.585,38539.0
2024-01-10 11:00:00,52.35,52.38,52.2,52.28,61850.0,50.585,50.614,50.44,50.5173,61850.0
2024-01-10 11:30:00,52.28,52.43,52.2,52.38,34565.0,50.5173,50.6623,50.44,50.614,34565.0
2024-01-10 12:00:00,52.37,52.46,52.23,52.23,28898.0,50.6043,50.6913,50.469,50.469,28898.0
2024-01-10 12:30:00,52.23,52.24,52.08,52.09,39365.0,50.469,50.4787,50.3241,50.3337,39365.0
2024-01-10 13:00:00,52.09,52.21,51.97,52.05,37631.0,50.3337,50.4497,50.2178,50.2951,37631.0
2024-01-10 13:30:00,52.02,52.11,52.01,52.08,33619.0,50.2661,50.3531,50.2564,50.3241,33619.0
2024-01-10 14:00:00,52.08,52.17,52.03,52.14,36549.0,50.3241,50.411,50.2758,50.3821,36549.0
2024-01-10 14:30:00,52.15,52.23,52.12,52.18,35969.0,50.3917,50.469,50.3627,50.4207,35969.0
2024-01-10 15:00:00,52.16,52.33,51.96,52.12,79690.0,50.4014,50.5657,50.2081,50.3627,79690.0
2024-01-10 15:30:00,52.11,52.39,52.09,52.36,127462.0,50.3531,50.6236,50.3337,50.5946,127462.0
2024-01-11 09:30:00,52.38,52.38,51.91,51.91,13772.0,50.614,50.614,50.1598,50.1598,13772.0
2024-01-11 10:00:00,51.86,51.87,51.45,51.74,19260.0,50.1115,50.1212,49.7153,49.9955,19260.0
2024-01-11 10:30:00,51.77,51.89,51.55,51.67,21028.0,50.0245,50.1405,49.8119,49.9279,21028.0
2024-01-11 11:00:00,51.65,51.73,51.4,51.53,38777.0,49.9086,49.9859,49.667,49.7926,38777.0
2024-01-11 11:30:00,51.51,51.67,51.48,51.61,20844.0,49.7733,49.9279,49.7443,49.8699,20844.0
2024-01-11 12:00:00,51.61,51.7,51.51,51.51,15999.0,49.8699,49.9569,49.7733,49.7733,15999.0
2024-01-11 12:30:00,51.47,51.66,51.34,51.6,32067.0,49.7346,49.9182,49.609,49.8603,32067.0
2024-01-11 13:00:00,51.61,51.85,51.6,51.72,26447.0,49.8699,50.1018,49.8603,49.9762,26447.0
2024-01-11 13:30:00,51.71,51.89,51.62,51.89,26261.0,49.9666,50.1405,49.8796,50.1405,26261.0
2024-01-11 14:00:00,51.89,51.95,51.74,51.88,32385.0,50.1405,50.1985,49.9955,50.1308,32385.0
2024-01-11 14:30:00,51.88,52.09,51.81,52.07,33711.0,50.1308,50.3337,50.0632,50.3144,33711.0
2024-01-11 15:00:00,52.08,52.09,51.77,51.87,36483.0,50.3241,50.3337,50.0245,50.1212,36483.0
2024-01-11 15:30:00,51.86,51.94,51.77,51.85,96453.0,50.1115,50.1888,50.0245,50.1018,96453.0
2024-01-12 09:30:00,52.63,53.08,52.2,52.2,29539.0,50.8555,51.2904,50.44,50.44,29539.0
2024-01-12 10:00:00,52.18,52.18,51.72,51.79,21108.0,50.4207,50.4207,49.9762,50.0439,21108.0
2024-01-12 10:30:00,51.8,51.88,51.62,51.76,17623.0,50.0535,50.1308,49.8796,50.0149,17623.0
2024-01-12 11:00:00,51.74,51.85,51.67,51.76,11359.0,49.9955,50.1018,49.9279,50.0149,11359.0
2024-01-12 11:30:00,51.74,51.74,51.56,51.66,23815.0,49.9955,49.9955,49.8216,49.9182,23815.0
2024-01-12 12:00:00,51.65,51.69,51.55,51.6,21062.0,49.9086,49.9472,49.8119,49.8603,21062.0
2024-01-12 12:30:00,51.61,51.7,51.54,51.64,18182.0,49.8699,49.9569,49.8023,49.8989,18182.0
2024-01-12 13:00:00,51.65,51.76,51.65,51.76,16774.0,49.9086,50.0149,49.9086,50.0149,16774.0
2024-01-12 13:30:00,51.76,51.82,51.72,51.8,14607.0,50.0149,50.0728,49.9762,50.0535,14607.0
2024-01-12 14:00:00,51.81,51.88,51.72,51.78,18315.0,50.0632,50.1308,49.9762,50.0342,18315.0
2024-01-12 14:30:00,51.79,51.79,51.66,51.72,19986.0,50.0439,50.0439,49.9182,49.9762,19986.0
2024-01-12 15:00:00,51.7,51.85,51.65,51.77,51070.0,49.9569,50.1018,49.9086,50.0245,51070.0
2024-01-12 15:30:00,51.77,51.87,51.73,51.76,93517.0,50.0245,50.1212,49.9859,50.0149,93517.0
2024-01-16 09:30:00,51.19,51.19,50.41,50.65,41694.0,49.4641,49.4641,48.7104,48.9423,41694.0
2024-01-16 10:00:00,50.71,51.32,50.7,51.3,24144.0,49.0003,49.5897,48.9906,49.5704,24144.0
2024-01-16 10:30:00,51.3,51.45,51.16,51.26,16832.0,49.5704,49.7153,49.4351,49.5317,16832.0
2024-01-16 11:00:00,51.2,51.28,50.94,51.15,21560.0,49.4737,49.5511,49.2225,49.4254,21560.0
2024-01-16 11:30:00,51.16,51.26,51.02,51.09,13976.0,49.4351,49.5317,49.2998,49.3675,13976.0
2024-01-16 12:00:00,51.1,51.12,51.0,51.08,11391.0,49.3771,49.3964,49.2805,49.3578,11391.0
2024-01-16 12:30:00,51.08,51.24,51.04,51.19,19348.0,49.3578,49.5124,49.3191,49.4641,19348.0
2024-01-16 13:00:00,51.2,51.41,51.18,51.31,22986.0,49.4737,49.6767,49.4544,49.58,22986.0
2024-01-16 13:30:00,51.32,51.32,51.07,51.18,15546.0,49.5897,49.5897,49.3481,49.4544,15546.0
2024-01-16 14:00:00,51.2,51.34,51.16,51.26,18342.0,49.4737,49.609,49.4351,49.5317,18342.0
2024-01-16 14:30:00,51.25,51.35,51.22,51.26,20630.0,49.5221,49.6187,49.4931,49.5317,20630.0
2024-01-16 15:00:00,51.26,51.28,51.12,51.24,41578.0,49.5317,49.5511,49.3964,49.5124,41578.0
2024-01-16 15:30:00,51.25,51.38,51.18,51.22,141490.0,49.5221,49.6477,49.4544,49.4931,141490.0
2024-01-17 09:30:00,50.46,50.81,49.83,50.7,46194.0,48.7587,49.0969,48.1499,48.9906,46194.0
2024-01-17 10:00:00,50.75,50.94,50.69,50.77,20154.0,49.0389,49.2225,48.9809,49.0582,20154.0
2024-01-17 10:30:00,50.72,50.86,50.47,50.62,22303.0,49.0099,49.1452,48.7684,48.9133,22303.0
2024-01-17 11:00:00,50.65,50.66,50.42,50.54,12501.0,48.9423,48.952,48.72,48.836,12501.0
2024-01-17 11:30:00,50.54,50.69,50.5,50.62,12832.0,48.836,48.9809,48.7974,48.9133,12832.0
2024-01-17 12:00:00,50.61,50.62,50.46,50.47,18444.0,48.9036,48.9133,48.7587,48.7684,18444.0
2024-01-17 12:30:00,50.46,50.49,50.35,50.38,13038.0,48.7587,48.7877,48.6524,48.6814,13038.0
2024-01-17 13:00:00,50.37,50.38,50.19,50.23,16707.0,48.6717,48.6814,48.4978,48.5365,16707.0
2024-01-17 13:30:00,50.21,50.27,50.11,50.27,16145.0,48.5171,48.5751,48.4205,48.5751,16145.0
2024-01-17 14:00:00,50.29,50.4,50.24,50.29,20083.0,48.5944,48.7007,48.5461,48.5944,20083.0
2024-01-17 14:30:00,50.3,50.33,50.23,50.27,20746.0,48.6041,48.6331,48.5365,48.5751,20746.0
2024-01-17 15:00:00,50.27,50.36,50.21,50.28,30315.0,48.5751,48.6621,48.5171,48.5848,30315.0
2024-01-17 15:30:00,50.28,50.45,50.27,50.37,101787.0,48.5848,48.749,48.5751,48.6717,101787.0
2024-01-18 09:30:00,50.56,50.78,49.96,50.36,24309.0,48.8553,49.0679,48.2756,48.6621,24309.0
2024-01-18 10:00:00,50.33,50.72,50.29,50.57,26495.0,48.6331,49.0099,48.5944,48.865,26495.0
2024-01-18 10:30:00,50.57,50.73,50.48,50.62,27824.0,48.865,49.0196,48.778,48.9133,27824.0
2024-01-18 11:00:00,50.6,50.7,50.41,50.69,23530.0,48.894,48.9906,48.7104,48.9809,23530.0
2024-01-18 11:30:00,50.68,50.7,50.49,50.66,20258.0,48.9713,48.9906,48.7877,48.952,20258.0
2024-01-18 12:00:00,50.67,50.74,50.55,50.67,19933.0,48.9616,49.0293,48.8457,48.9616,19933.0
2024-01-18 12:30:00,50.67,50.74,50.6,50.61,17721.0,48.9616,49.0293,48.894,48.9036,17721.0
2024-01-18 13:00:00,50.61,50.63,50.55,50.57,15618.0,48.9036,48.923,48.8457,48.865,15618.0
2024-01-18 13:30:00,50.58,50.9,50.58,50.85,26118.0,48.8747,49.1839,48.8747,49.1356,26118.0
2024-01-18 14:00:00,50.85,50.93,50.8,50.93,26771.0,49.1356,49.2129,49.0872,49.2129,26771.0
2024-01-18 14:30:00,50.94,51.07,50.85,51.07,19628.0,49.2225,49.3481,49.1356,49.3481,19628.0
2024-01-18 15:00:00,51.05,51.13,50.96,51.0,36726.0,49.3288,49.4061,49.2418,49.2805,36726.0
2024-01-18 15:30:00,51.0,51.03,50.68,50.73,216843.0,49.2805,49.3095,48.9713,49.0196,216843.0
2024-01-19 09:30:00,50.58,50.76,50.24,50.72,29970.0,48.8747,49.0486,48.5461,49.0099,29970.0
2024-01-19 10:00:00,50.73,50.79,50.24,50.26,37614.0,49.0196,49.0776,48.5461,48.5654,37614.0
2024-01-19 10:30:00,50.22,50.42,50.11,50.34,14751.0,48.5268,48.72,48.4205,48.6427,14751.0
2024-01-19 11:00:00,50.34,50.56,50.31,50.48,22962.0,48.6427,48.8553,48.6138,48.778,22962.0
2024-01-19 11:30:00,50.47,50.52,50.33,50.43,27893.0,48.7684,48.8167,48.6331,48.7297,27893.0
2024-01-19 12:00:00,50.41,50.5,50.33,50.5,14275.0,48.7104,48.7974,48.6331,48.7974,14275.0
2024-01-19 12:30:00,50.51,50.6,50.38,50.53,20025.0,48.807,48.894,48.6814,48.8263,20025.0
2024-01-19 13:00:00,50.51,50.71,50.45,50.71,17687.0,48.807,49.0003,48.749,49.0003,17687.0
2024-01-19 13:30:00,50.71,50.76,50.64,50.64,52081.0,49.0003,49.0486,48.9326,48.9326,52081.0
2024-01-19 14:00:00,50.65,50.99,50.63,50.88,44045.0,48.9423,49.2708,48.923,49.1645,44045.0
2024-01-19 14:30:00,50.92,50.95,50.79,50.86,31879.0,49.2032,49.2322,49.0776,49.1452,31879.0
2024-01-19 15:00:00,50.84,51.11,50.84,51.03,100035.0,49.1259,49.3868,49.1259,49.3095,100035.0
2024-01-19 15:30:00,51.03,51.15,50.97,51.06,140075.0,49.3095,49.4254,49.2515,49.3385,140075.0
2024-01-22 09:30:00,51.01,52.18,50.76,51.75,76196.0,49.2902,50.4207,49.0486,50.0052,76196.0
2024-01-22 10:00:00,51.79,51.85,51.58,51.71,35900.0,50.0439,50.1018,49.8409,49.9666,35900.0
2024-01-22 10:30:00,51.69,51.69,51.27,51.48,44411.0,49.9472,49.9472,49.5414,49.7443,44411.0
2024-01-22 11:00:00,51.49,51.51,51.34,51.42,31480.0,49.754,49.7733,49.609,49.6863,31480.0
2024-01-22 11:30:00,51.44,51.56,51.3,51.55,54071.0,49.7057,49.8216,49.5704,49.8119,54071.0
2024-01-22 12:00:00,51.56,51.57,51.46,51.48,30125.0,49.8216,49.8313,49.725,49.7443,30125.0
2024-01-22 12:30:00,51.47,51.56,51.33,51.35,28686.0,49.7346,49.8216,49.5994,49.6187,28686.0
2024-01-22 13:00:00,51.36,51.42,51.19,51.2,30817.0,49.6284,49.6863,49.4641,49.4737,30817.0
2024-01-22 13:30:00,51.19,51.44,51.19,51.38,29538.0,49.4641,49.7057,49.4641,49.6477,29538.0
2024-01-22 14:00:00,51.38,51.39,51.19,51.32,35988.0,49.6477,49.6573,49.4641,49.5897,35988.0
2024-01-22 14:30:00,51.32,51.46,51.27,51.41,31078.0,49.5897,49.725,49.5414,49.6767,31078.0
2024-01-22 15:00:00,51.4,51.49,51.34,51.47,46168.0,49.667,49.754,49.609,49.7346,46168.0
2024-01-22 15:30:00,51.47,51.64,51.41,51.64,225816.0,49.7346,49.8989,49.6767,49.8989,225816.0
2024-01-23 09:30:00,52.27,52.5,51.86,52.04,84806.0,50.5077,50.7299,50.1115,50.2854,84806.0
2024-01-23 10:00:00,52.05,52.56,51.89,52.16,101336.0,50.2951,50.7879,50.1405,50.4014,101336.0
2024-01-23 10:30:00,52.09,52.16,51.47,51.64,53741.0,50.3337,50.4014,49.7346,49.8989,53741.0
2024-01-23 11:00:00,51.66,51.71,51.51,51.6,35412.0,49.9182,49.9666,49.7733,49.8603,35412.0
2024-01-23 11:30:00,51.61,51.75,51.53,51.73,56225.0,49.8699,50.0052,49.7926,49.9859,56225.0
2024-01-23 12:00:00,51.73,51.74,51.54,51.58,21834.0,49.9859,49.9955,49.8023,49.8409,21834.0
2024-01-23 12:30:00,51.58,51.76,51.46,51.71,47498.0,49.8409,50.0149,49.725,49.9666,47498.0
2024-01-23 13:00:00,51.72,51.81,51.64,51.8,41876.0,49.9762,50.0632,49.8989,50.0535,41876.0
2024-01-23 13:30:00,51.81,51.98,51.75,51.8,60374.0,50.0632,50.2275,50.0052,50.0535,60374.0
2024-01-23 14:00:00,51.8,51.9,51.73,51.86,48946.0,50.0535,50.1501,49.9859,50.1115,48946.0
2024-01-23 14:30:00,51.86,51.94,51.84,51.89,45621.0,50.1115,50.1888,50.0922,50.1405,45621.0
2024-01-23 15:00:00,51.89,51.96,51.76,51.79,79237.0,50.1405,50.2081,50.0149,50.0439,79237.0
2024-01-23 15:30:00,51.79,51.85,51.66,51.66,187652.0,50.0439,50.1018,49.9182,49.9182,187652.0
2024-01-24 09:30:00,51.18,51.96,50.72,51.19,67970.0,49.4544,50.2081,49.0099,49.4641,67970.0
2024-01-24 10:00:00,51.18,51.2,50.86,51.04,38828.0,49.4544,49.4737,49.1452,49.3191,38828.0
2024-01-24 10:30:00,51.07,51.3,50.93,51.12,55692.0,49.3481,49.5704,49.2129,49.3964,55692.0
2024-01-24 11:00:00,51.14,51.36,51.11,51.36,49087.0,49.4158,49.6284,49.3868,49.6284,49087.0
2024-01-24 11:30:00,51.36,51.47,51.3,51.37,35185.0,49.6284,49.7346,49.5704,49.638,35185.0
2024-01-24 12:00:00,51.37,51.37,51.03,51.07,47602.0,49.638,49.638,49.3095,49.3481,47602.0
2024-01-24 12:30:00,51.08,51.14,51.02,51.12,27205.0,49.3578,49.4158,49.2998,49.3964,27205.0
2024-01-24 13:00:00,51.12,51.16,50.75,50.78,31122.0,49.3964,49.4351,49.0389,49.0679,31122.0
2024-01-24 13:30:00,50.76,50.76,50.53,50.55,54199.0,49.0486,49.0486,48.8263,48.8457,54199.0
2024-01-24 14:00:00,50.55,50.67,50.49,50.65,53426.0,48.8457,48.9616,48.7877,48.9423,53426.0
2024-01-24 14:30:00,50.66,51.06,50.58,51.05,71479.0,48.952,49.3385,48.8747,49.3288,71479.0
2024-01-24 15:00:00,51.05,51.11,50.66,50.69,94025.0,49.3288,49.3868,48.952,48.9809,94025.0
2024-01-24 15:30:00,50.7,50.87,50.67,50.8,229975.0,48.9906,49.1549,48.9616,49.0872,229975.0
2024-01-25 09:30:00,51.3,52.23,51.3,51.76,91745.0,49.5704,50.469,49.5704,50.0149,91745.0
2024-01-25 10:00:00,51.76,52.0,51.62,51.65,99151.0,50.0149,50.2468,49.8796,49.9086,99151.0
2024-01-25 10:30:00,51.67,51.7,50.74,50.86,45530.0,49.9279,49.9569,49.0293,49.1452,45530.0
2024-01-25 11:00:00,50.85,51.18,50.85,51.18,40413.0,49.1356,49.4544,49.1356,49.4544,40413.0
2024-01-25 11:30:00,51.16,51.16,50.91,50.94,54386.0,49.4351,49.4351,49.1935,49.2225,54386.0
2024-01-25 12:00:00,50.97,51.14,50.82,51.07,44282.0,49.2515,49.4158,49.1066,49.3481,44282.0
2024-01-25 12:30:00,51.07,51.09,50.97,51.08,37342.0,49.3481,49.3675,49.2515,49.3578,37342.0
2024-01-25 13:00:00,51.1,51.34,51.09,51.24,46516.0,49.3771,49.609,49.3675,49.5124,46516.0
2024-01-25 13:30:00,51.25,51.35,51.22,51.26,25864.0,49.5221,49.6187,49.4931,49.5317,25864.0
2024-01-25 14:00:00,51.25,51.51,51.13,51.51,34484.0,49.5221,49.7733,49.4061,49.7733,34484.0
2024-01-25 14:30:00,51.51,51.69,51.48,51.66,114311.0,49.7733,49.9472,49.7443,49.9182,114311.0
2024-01-25 15:00:00,51.66,51.77,51.61,51.77,84565.0,49.9182,50.0245,49.8699,50.0245,84565.0
2024-01-25 15:30:00,51.76,51.82,51.57,51.76,352525.0,50.0149,50.0728,49.8313,50.0149,352525.0
2024-01-26 09:30:00,55.02,56.56,53.76,54.0,564817.0,53.165,54.653,51.9474,52.1793,564817.0
2024-01-26 10:00:00,54.0,55.48,53.94,55.35,134943.0,52.1793,53.6094,52.1214,53.4838,134943.0
2024-01-26 10:30:00,55.33,56.48,55.27,56.33,191391.0,53.4645,54.5757,53.4065,54.4308,191391.0
2024-01-26 11:00:00,56.3,56.36,55.4,55.41,118375.0,54.4018,54.4598,53.5321,53.5418,118375.0
2024-01-26 11:30:00,55.42,55.9,55.32,55.88,112551.0,53.5515,54.0153,53.4548,53.996,112551.0
2024-01-26 12:00:00,55.85,55.97,55.5,55.74,87067.0,53.967,54.0829,53.6288,53.8607,87067.0
2024-01-26 12:30:00,55.76,55.76,55.31,55.35,76402.0,53.88,53.88,53.4452,53.4838,76402.0
2024-01-26 13:00:00,55.35,55.56,55.22,55.47,43271.0,53.4838,53.6867,53.3582,53.5998,43271.0
2024-01-26 13:30:00,55.47,55.63,55.25,55.25,52608.0,53.5998,53.7544,53.3872,53.3872,52608.0
2024-01-26 14:00:00,55.24,55.38,55.12,55.16,67539.0,53.3775,53.5128,53.2616,53.3002,67539.0
2024-01-26 14:30:00,55.17,55.51,55.14,55.35,95538.0,53.3099,53.6384,53.2809,53.4838,95538.0
2024-01-26 15:00:00,55.36,55.36,55.03,55.14,109106.0,53.4935,53.4935,53.1746,53.2809,109106.0
2024-01-26 15:30:00,55.15,55.17,54.95,55.16,354415.0,53.2906,53.3099,53.0973,53.3002,354415.0
2024-01-29 09:30:00,55.5,55.99,54.76,55.19,114951.0,53.6288,54.1023,52.9137,53.3292,114951.0
2024-01-29 10:00:00,55.09,55.35,54.88,55.3,47771.0,53.2326,53.4838,53.0297,53.4355,47771.0
2024-01-29 10:30:00,55.26,55.49,55.12,55.17,45725.0,53.3969,53.6191,53.2616,53.3099,45725.0
2024-01-29 11:00:00,55.15,55.15,54.75,54.8,35631.0,53.2906,53.2906,52.9041,52.9524,35631.0
2024-01-29 11:30:00,54.8,54.86,54.57,54.57,35754.0,52.9524,53.0103,52.7301,52.7301,35754.0
2024-01-29 12:00:00,54.54,54.77,54.42,54.75,32063.0,52.7011,52.9234,52.5852,52.9041,32063.0
2024-01-29 12:30:00,54.78,55.05,54.68,54.91,62672.0,52.933,53.1939,52.8364,53.0587,62672.0
2024-01-29 13:00:00,54.91,55.03,54.84,55.0,33236.0,53.0587,53.1746,52.991,53.1456,33236.0
2024-01-29 13:30:00,55.0,55.07,54.85,54.87,34303.0,53.1456,53.2133,53.0007,53.02,34303.0
2024-01-29 14:00:00,54.87,55.11,54.87,55.09,35060.0,53.02,53.2519,53.02,53.2326,35060.0
2024-01-29 14:30:00,55.12,55.21,55.09,55.1,35546.0,53.2616,53.3485,53.2326,53.2423,35546.0
2024-01-29 15:00:00,55.11,55.65,55.09,55.65,61494.0,53.2519,53.7737,53.2326,53.7737,61494.0
2024-01-29 15:30:00,55.66,56.09,55.61,56.04,246613.0,53.7834,54.1989,53.7351,54.1506,246613.0
2024-01-30 09:30:00,55.63,55.63,52.61,54.07,515041.0,53.7544,53.7544,50.8362,52.247,515041.0
2024-01-30 10:00:00,54.06,54.62,53.24,53.83,347497.0,52.2373,52.7784,51.445,52.0151,347497.0
2024-01-30 10:30:00,53.79,54.5,53.65,54.31,113741.0,51.9764,52.6625,51.8411,52.4789,113741.0
2024-01-30 11:00:00,54.34,54.51,54.22,54.51,61616.0,52.5079,52.6722,52.3919,52.6722,61616.0
2024-01-30 11:30:00,54.5,54.55,54.16,54.37,38290.0,52.6625,52.7108,52.334,52.5369,38290.0
2024-01-30 12:00:00,54.35,54.47,54.19,54.24,41607.0,52.5175,52.6335,52.3629,52.4113,41607.0
2024-01-30 12:30:00,54.25,54.31,54.04,54.28,64216.0,52.4209,52.4789,52.218,52.4499,64216.0
2024-01-30 13:00:00,54.29,54.34,53.5,54.23,236334.0,52.4596,52.5079,51.6962,52.4016,236334.0
2024-01-30 13:30:00,54.23,54.41,54.06,54.25,57895.0,52.4016,52.5755,52.2373,52.4209,57895.0
2024-01-30 14:00:00,54.27,54.6,54.23,54.6,48475.0,52.4402,52.7591,52.4016,52.7591,48475.0
2024-01-30 14:30:00,54.59,54.59,54.33,54.35,35916.0,52.7495,52.7495,52.4982,52.5175,35916.0
2024-01-30 15:00:00,54.35,54.35,54.07,54.24,62911.0,52.5175,52.5175,52.247,52.4113,62911.0
2024-01-30 15:30:00,54.23,54.28,53.48,53.49,430070.0,52.4016,52.4499,51.6769,51.6865,430070.0
2024-01-31 09:30:00,53.48,53.55,52.91,53.37,46861.0,51.6769,51.7445,51.1261,51.5706,46861.0
2024-01-31 10:00:00,53.38,53.9,53.32,53.9,54187.0,51.5802,52.0827,51.5223,52.0827,54187.0
2024-01-31 10:30:00,53.9,54.0,53.43,53.66,25846.0,52.0827,52.1793,51.6286,51.8508,25846.0
2024-01-31 11:00:00,53.66,53.67,53.19,53.29,24173.0,51.8508,51.8605,51.3967,51.4933,24173.0
2024-01-31 11:30:00,53.25,53.3,52.97,53.14,20579.0,51.4546,51.5029,51.1841,51.3483,20579.0
2024-01-31 12:00:00,53.16,53.18,53.06,53.18,22642.0,51.3677,51.387,51.271,51.387,22642.0
2024-01-31 12:30:00,53.15,53.3,52.99,53.3,39118.0,51.358,51.5029,51.2034,51.5029,39118.0
2024-01-31 13:00:00,53.3,53.33,53.1,53.24,42507.0,51.5029,51.5319,51.3097,51.445,42507.0
2024-01-31 13:30:00,53.23,53.32,53.15,53.2,36403.0,51.4353,51.5223,51.358,51.4063,36403.0
2024-01-31 14:00:00,53.22,53.22,52.19,52.76,137305.0,51.4256,51.4256,50.4304,50.9812,137305.0
2024-01-31 14:30:00,52.74,53.46,52.65,52.8,29571.0,50.9618,51.6576,50.8749,51.0198,29571.0
2024-01-31 15:00:00,52.75,52.8,52.11,52.32,65593.0,50.9715,51.0198,50.3531,50.556,65593.0
2024-01-31 15:30:00,52.28,52.36,52.02,52.06,165386.0,50.5173,50.5946,50.2661,50.3048,165386.0
2024-02-01 09:30:00,52.54,52.73,51.65,51.87,56956.0,50.7686,50.9522,49.9086,50.1212,56956.0
2024-02-01 10:00:00,51.87,51.91,51.6,51.8,53944.0,50.1212,50.1598,49.8603,50.0535,53944.0
2024-02-01 10:30:00,51.82,51.85,51.52,51.74,41607.0,50.0728,50.1018,49.783,49.9955,41607.0
2024-02-01 11:00:00,51.75,51.89,51.58,51.73,39603.0,50.0052,50.1405,49.8409,49.9859,39603.0
2024-02-01 11:30:00,51.74,52.25,51.72,52.24,27099.0,49.9955,50.4883,49.9762,50.4787,27099.0
2024-02-01 12:00:00,52.27,52.52,52.24,52.39,20514.0,50.5077,50.7492,50.4787,50.6236,20514.0
2024-02-01 12:30:00,52.41,52.45,52.25,52.28,19941.0,50.643,50.6816,50.4883,50.5173,19941.0
2024-02-01 13:00:00,52.27,52.28,51.93,52.18,28273.0,50.5077,50.5173,50.1791,50.4207,28273.0
2024-02-01 13:30:00,52.17,52.41,52.08,52.12,44143.0,50.411,50.643,50.3241,50.3627,44143.0
2024-02-01 14:00:00,52.14,52.48,52.14,52.42,20260.0,50.3821,50.7106,50.3821,50.6526,20260.0
2024-02-01 14:30:00,52.37,52.55,52.26,52.51,21537.0,50.6043,50.7782,50.498,50.7396,21537.0
2024-02-01 15:00:00,52.5,52.61,52.41,52.5,33401.0,50.7299,50.8362,50.643,50.7299,33401.0
2024-02-01 15:30:00,52.5,52.75,52.42,52.62,205389.0,50.7299,50.9715,50.6526,50.8459,205389.0
2024-02-02 09:30:00,51.67,51.99,50.96,51.23,96621.0,49.9279,50.2371,49.2418,49.5027,96621.0
2024-02-02 10:00:00,51.24,51.24,50.52,50.89,99534.0,49.5124,49.5124,48.8167,49.1742,99534.0
2024-02-02 10:30:00,50.85,50.93,50.48,50.68,57867.0,49.1356,49.2129,48.778,48.9713,57867.0
2024-02-02 11:00:00,50.71,50.91,50.66,50.91,139117.0,49.0003,49.1935,48.952,49.1935,139117.0
2024-02-02 11:30:00,50.92,50.99,50.63,50.66,44521.0,49.2032,49.2708,48.923,48.952,44521.0
2024-02-02 12:00:00,50.66,51.09,50.48,51.09,51772.0,48.952,49.3675,48.778,49.3675,51772.0
2024-02-02 12:30:00,51.09,51.72,51.03,51.65,91369.0,49.3675,49.9762,49.3095,49.9086,91369.0
2024-02-02 13:00:00,51.67,51.99,51.47,51.47,87273.0,49.9279,50.2371,49.7346,49.7346,87273.0
2024-02-02 13:30:00,51.48,51.52,51.28,51.38,43255.0,49.7443,49.783,49.5511,49.6477,43255.0
2024-02-02 14:00:00,51.43,51.61,51.43,51.53,42941.0,49.696,49.8699,49.696,49.7926,42941.0
2024-02-02 14:30:00,51.55,51.64,51.46,51.58,37621.0,49.8119,49.8989,49.725,49.8409,37621.0
2024-02-02 15:00:00,51.59,51.66,51.3,51.55,76735.0,49.8506,49.9182,49.5704,49.8119,76735.0
2024-02-02 15:30:00,51.55,51.55,51.3,51.35,222145.0,49.8119,49.8119,49.5704,49.6187,222145.0
2024-02-05 09:30:00,50.21,50.32,49.75,50.26,63849.0,48.5171,48.6234,48.0726,48.5654,63849.0
2024-02-05 10:00:00,50.23,50.23,49.67,49.78,59460.0,48.5365,48.5365,47.9953,48.1016,59460.0
2024-02-05 10:30:00,49.76,49.88,49.6,49.79,60279.0,48.0823,48.1983,47.9277,48.1113,60279.0
2024-02-05 11:00:00,49.8,49.98,49.74,49.78,36761.0,48.121,48.2949,48.063,48.1016,36761.0
2024-02-05 11:30:00,49.79,49.96,49.7,49.87,43243.0,48.1113,48.2756,48.0243,48.1886,43243.0
2024-02-05 12:00:00,49.93,50.07,49.85,50.07,26267.0,48.2466,48.3818,48.1693,48.3818,26267.0
2024-02-05 12:30:00,50.1,50.11,49.95,50.08,28455.0,48.4108,48.4205,48.2659,48.3915,28455.0
2024-02-05 13:00:00,50.06,50.09,49.97,49.97,29517.0,48.3722,48.4012,48.2852,48.2852,29517.0
2024-02-05 13:30:00,49.97,50.21,49.95,50.15,34786.0,48.2852,48.5171,48.2659,48.4592,34786.0
2024-02-05 14:00:00,50.15,50.21,50.09,50.12,25156.0,48.4592,48.5171,48.4012,48.4302,25156.0
2024-02-05 14:30:00,50.13,50.27,50.07,50.18,36482.0,48.4398,48.5751,48.3818,48.4881,36482.0
2024-02-05 15:00:00,50.2,50.34,50.09,50.3,37170.0,48.5075,48.6427,48.4012,48.6041,37170.0
2024-02-05 15:30:00,50.32,50.38,49.79,49.82,145970.0,48.6234,48.6814,48.1113,48.1403,145970.0
2024-02-06 09:30:00,49.83,50.65,49.67,50.3,73733.0,48.1499,48.9423,47.9953,48.6041,73733.0
2024-02-06 10:00:00,50.34,50.39,50.09,50.25,60861.0,48.6427,48.6911,48.4012,48.5558,60861.0
2024-02-06 10:30:00,50.26,50.35,50.05,50.07,41903.0,48.5654,48.6524,48.3625,48.3818,41903.0
2024-02-06 11:00:00,50.05,50.24,49.99,50.16,27360.0,48.3625,48.5461,48.3045,48.4688,27360.0
2024-02-06 11:30:00,50.15,50.48,50.11,50.42,28409.0,48.4592,48.778,48.4205,48.72,28409.0
2024-02-06 12:00:00,50.37,50.45,50.3,50.38,23665.0,48.6717,48.749,48.6041,48.6814,23665.0
2024-02-06 12:30:00,50.38,50.58,50.37,50.55,46557.0,48.6814,48.8747,48.6717,48.8457,46557.0
2024-02-06 13:00:00,50.57,50.79,50.56,50.77,26091.0,48.865,49.0776,48.8553,49.0582,26091.0
2024-02-06 13:30:00,50.77,51.03,50.73,50.98,36203.0,49.0582,49.3095,49.0196,49.2612,36203.0
2024-02-06 14:00:00,50.98,51.0,50.57,50.7,34452.0,49.2612,49.2805,48.865,48.9906,34452.0
2024-02-06 14:30:00,50.69,50.88,50.65,50.83,20759.0,48.9809,49.1645,48.9423,49.1162,20759.0
2024-02-06 15:00:00,50.82,50.86,50.58,50.64,42639.0,49.1066,49.1452,48.8747,48.9326,42639.0
2024-02-06 15:30:00,50.65,50.67,50.45,50.64,134252.0,48.9423,48.9616,48.749,48.9326,134252.0
2024-02-07 09:30:00,50.79,50.84,50.16,50.31,18672.0,49.0776,49.1259,48.4688,48.6138,18672.0
2024-02-07 10:00:00,50.29,50.51,50.24,50.51,27751.0,48.5944,48.807,48.5461,48.807,27751.0
2024-02-07 10:30:00,50.52,50.54,50.33,50.33,29352.0,48.8167,48.836,48.6331,48.6331,29352.0
2024-02-07 11:00:00,50.34,50.41,50.21,50.28,22871.0,48.6427,48.7104,48.5171,48.5848,22871.0
2024-02-07 11:30:00,50.31,50.4,50.2,50.27,13548.0,48.6138,48.7007,48.5075,48.5751,13548.0
2024-02-07 12:00:00,50.27,50.34,50.2,50.3,22134.0,48.5751,48.6427,48.5075,48.6041,22134.0
2024-02-07 12:30:00,50.31,50.48,50.25,50.47,20652.0,48.6138,48.778,48.5558,48.7684,20652.0
2024-02-07 13:00:00,50.47,50.66,50.46,50.66,28327.0,48.7684,48.952,48.7587,48.952,28327.0
2024-02-07 13:30:00,50.68,50.68,50.56,50.61,20030.0,48.9713,48.9713,48.8553,48.9036,20030.0
2024-02-07 14:00:00,50.61,50.7,50.6,50.65,14456.0,48.9036,48.9906,48.894,48.9423,14456.0
2024-02-07 14:30:00,50.64,50.88,50.62,50.81,42345.0,48.9326,49.1645,48.9133,49.0969,42345.0
2024-02-07 15:00:00,50.79,50.91,50.62,50.83,58751.0,49.0776,49.1935,48.9133,49.1162,58751.0
2024-02-07 15:30:00,50.84,50.87,50.65,50.79,111349.0,49.1259,49.1549,48.9423,49.0776,111349.0
2024-02-08 09:30:00,50.74,50.92,50.44,50.57,14895.0,49.0293,49.2032,48.7394,48.865,14895.0
2024-02-08 10:00:00,50.54,50.79,50.33,50.4,21914.0,48.836,49.0776,48.6331,48.7007,21914.0
2024-02-08 10:30:00,50.37,50.52,50.15,50.31,21274.0,48.6717,48.8167,48.4592,48.6138,21274.0
2024-02-08 11:00:00,50.32,50.46,50.26,50.3,16909.0,48.6234,48.7587,48.5654,48.6041,16909.0
2024-02-08 11:30:00,50.26,50.58,50.26,50.58,11001.0,48.5654,48.8747,48.5654,48.8747,11001.0
2024-02-08 12:00:00,50.57,50.71,50.47,50.67,23003.0,48.865,49.0003,48.7684,48.9616,23003.0
2024-02-08 12:30:00,50.68,50.95,50.63,50.95,49782.0,48.9713,49.2322,48.923,49.2322,49782.0
2024-02-08 13:00:00,50.91,51.09,50.91,51.09,56361.0,49.1935,49.3675,49.1935,49.3675,56361.0
2024-02-08 13:30:00,51.1,51.17,51.06,51.15,24705.0,49.3771,49.4448,49.3385,49.4254,24705.0
2024-02-08 14:00:00,51.16,51.3,51.12,51.2,22456.0,49.4351,49.5704,49.3964,49.4737,22456.0
2024-02-08 14:30:00,51.22,51.33,51.15,51.3,29328.0,49.4931,49.5994,49.4254,49.5704,29328.0
2024-02-08 15:00:00,51.31,51.46,51.27,51.38,92377.0,49.58,49.725,49.5414,49.6477,92377.0
2024-02-08 15:30:00,51.37,51.4,51.11,51.12,167552.0,49.638,49.667,49.3868,49.3964,167552.0
2024-02-09 09:30:00,51.2,51.24,50.8,50.94,14843.0,49.4737,49.5124,49.0872,49.2225,14843.0
2024-02-09 10:00:00,50.96,51.09,50.63,50.84,25473.0,49.2418,49.3675,48.923,49.1259,25473.0
2024-02-09 10:30:00,50.82,51.04,50.82,50.97,16653.0,49.1066,49.3191,49.1066,49.2515,16653.0
2024-02-09 11:00:00,50.97,51.01,50.86,50.9,9525.0,49.2515,49.2902,49.1452,49.1839,9525.0
2024-02-09 11:30:00,50.88,50.88,50.7,50.86,12734.0,49.1645,49.1645,48.9906,49.1452,12734.0
2024-02-09 12:00:00,50.86,51.12,50.86,51.12,13298.0,49.1452,49.3964,49.1452,49.3964,13298.0
2024-02-09 12:30:00,51.12,51.15,51.02,51.1,10826.0,49.3964,49.4254,49.2998,49.3771,10826.0
2024-02-09 13:00:00,51.1,51.3,51.1,51.29,13348.0,49.3771,49.5704,49.3771,49.5607,13348.0
2024-02-09 13:30:00,51.3,51.3,51.17,51.19,11488.0,49.5704,49.5704,49.4448,49.4641,11488.0
2024-02-09 14:00:00,51.2,51.25,51.16,51.19,12359.0,49.4737,49.5221,49.4351,49.4641,12359.0
2024-02-09 14:30:00,51.19,51.25,51.09,51.09,15926.0,49.4641,49.5221,49.3675,49.3675,15926.0
2024-02-09 15:00:00,51.08,51.26,51.03,51.22,30853.0,49.3578,49.5317,49.3095,49.4931,30853.0
2024-02-09 15:30:00,51.22,51.31,51.16,51.28,106645.0,49.4931,49.58,49.4351,49.5511,106645.0
2024-02-12 09:30:00,51.32,52.11,51.3,51.99,37860.0,49.5897,50.3531,49.5704,50.2371,37860.0
2024-02-12 10:00:00,52.02,52.07,51.87,51.89,22110.0,50.2661,50.3144,50.1212,50.1405,22110.0
2024-02-12 10:30:00,51.91,51.99,51.73,51.78,18638.0,50.1598,50.2371,49.9859,50.0342,18638.0
2024-02-12 11:00:00,51.8,52.05,51.75,52.01,21265.0,50.0535,50.2951,50.0052,50.2564,21265.0
2024-02-12 11:30:00,52.02,52.24,52.02,52.19,22389.0,50.2661,50.4787,50.2661,50.4304,22389.0
2024-02-12 12:00:00,52.2,52.32,52.13,52.31,22140.0,50.44,50.556,50.3724,50.5463,22140.0
2024-02-12 12:30:00,52.3,52.42,52.24,52.42,12189.0,50.5367,50.6526,50.4787,50.6526,12189.0
2024-02-12 13:00:00,52.42,52.49,52.37,52.46,17963.0,50.6526,50.7203,50.6043,50.6913,17963.0
2024-02-12 13:30:00,52.47,52.66,52.47,52.65,39562.0,50.7009,50.8845,50.7009,50.8749,39562.0
2024-02-12 14:00:00,52.64,52.73,52.47,52.58,36809.0,50.8652,50.9522,50.7009,50.8072,36809.0
2024-02-12 14:30:00,52.59,52.7,52.54,52.65,30979.0,50.8169,50.9232,50.7686,50.8749,30979.0
2024-02-12 15:00:00,52.66,52.69,52.43,52.48,28768.0,50.8845,50.9135,50.6623,50.7106,28768.0
2024-02-12 15:30:00,52.48,52.56,52.38,52.46,129700.0,50.7106,50.7879,50.614,50.6913,129700.0
2024-02-13 09:30:00,51.12,51.15,50.05,50.13,28554.0,49.3964,49.4254,48.3625,48.4398,28554.0
2024-02-13 10:00:00,50.13,50.29,49.84,50.28,58787.0,48.4398,48.5944,48.1596,48.5848,58787.0
2024-02-13 10:30:00,50.26,50.55,50.11,50.45,81613.0,48.5654,48.8457,48.4205,48.749,81613.0
2024-02-13 11:00:00,50.49,51.05,50.49,50.93,50733.0,48.7877,49.3288,48.7877,49.2129,50733.0
2024-02-13 11:30:00,50.95,51.03,50.86,50.92,33647.0,49.2322,49.3095,49.1452,49.2032,33647.0
2024-02-13 12:00:00,50.93,51.12,50.85,50.86,25153.0,49.2129,49.3964,49.1356,49.1452,25153.0
2024-02-13 12:30:00,50.84,51.08,50.82,50.98,23177.0,49.1259,49.3578,49.1066,49.2612,23177.0
2024-02-13 13:00:00,50.99,50.99,50.64,50.7,23653.0,49.2708,49.2708,48.9326,48.9906,23653.0
2024-02-13 13:30:00,50.68,50.76,50.37,50.46,38940.0,48.9713,49.0486,48.6717,48.7587,38940.0
2024-02-13 14:00:00,50.47,50.47,50.06,50.17,21292.0,48.7684,48.7684,48.3722,48.4785,21292.0
2024-02-13 14:30:00,50.2,50.34,50.03,50.09,22201.0,48.5075,48.6427,48.3432,48.4012,22201.0
2024-02-13 15:00:00,50.08,50.21,50.06,50.16,39314.0,48.3915,48.5171,48.3722,48.4688,39314.0
2024-02-13 15:30:00,50.16,50.73,50.16,50.61,171847.0,48.4688,49.0196,48.4688,48.9036,171847.0
2024-02-14 09:30:00,51.06,51.21,50.65,50.79,16201.0,49.3385,49.4834,48.9423,49.0776,16201.0
2024-02-14 10:00:00,50.82,51.05,50.68,50.91,10534.0,49.1066,49.3288,48.9713,49.1935,10534.0
2024-02-14 10:30:00,50.87,50.87,50.49,50.59,11620.0,49.1549,49.1549,48.7877,48.8843,11620.0
2024-02-14 11:00:00,50.58,50.77,50.47,50.74,16782.0,48.8747,49.0582,48.7684,49.0293,16782.0
2024-02-14 11:30:00,50.76,50.88,50.71,50.78,17570.0,49.0486,49.1645,49.0003,49.0679,17570.0
2024-02-14 12:00:00,50.77,51.04,50.53,51.03,28616.0,49.0582,49.3191,48.8263,49.3095,28616.0
2024-02-14 12:30:00,51.05,51.16,50.97,51.13,17576.0,49.3288,49.4351,49.2515,49.4061,17576.0
2024-02-14 13:00:00,51.13,51.23,51.02,51.07,17950.0,49.4061,49.5027,49.2998,49.3481,17950.0
2024-02-14 13:30:00,51.1,51.22,51.07,51.14,18365.0,49.3771,49.4931,49.3481,49.4158,18365.0
2024-02-14 14:00:00,51.14,51.36,50.99,51.34,18070.0,49.4158,49.6284,49.2708,49.609,18070.0
2024-02-14 14:30:00,51.35,51.48,51.29,51.38,22435.0,49.6187,49.7443,49.5607,49.6477,22435.0
2024-02-14 15:00:00,51.39,51.4,51.25,51.35,28255.0,49.6573,49.667,49.5221,49.6187,28255.0
2024-02-14 15:30:00,51.34,51.34,50.87,50.91,142124.0,49.609,49.609,49.1549,49.1935,142124.0
2024-02-15 09:30:00,51.44,52.24,51.05,52.11,35325.0,49.7057,50.4787,49.3288,50.3531,35325.0
2024-02-15 10:00:00,52.12,52.55,52.11,52.36,21568.0,50.3627,50.7782,50.3531,50.5946,21568.0
2024-02-15 10:30:00,52.34,52.34,51.95,51.97,33643.0,50.5753,50.5753,50.1985,50.2178,33643.0
2024-02-15 11:00:00,51.96,52.06,51.83,51.94,17001.0,50.2081,50.3048,50.0825,50.1888,17001.0
2024-02-15 11:30:00,51.9,52.08,51.85,52.04,26619.0,50.1501,50.3241,50.1018,50.2854,26619.0
2024-02-15 12:00:00,52.04,52.44,52.04,52.42,23619.0,50.2854,50.6719,50.2854,50.6526,23619.0
2024-02-15 12:30:00,52.41,52.44,52.32,52.38,26387.0,50.643,50.6719,50.556,50.614,26387.0
2024-02-15 13:00:00,52.39,52.75,52.34,52.75,47216.0,50.6236,50.9715,50.5753,50.9715,47216.0
2024-02-15 13:30:00,52.76,53.08,52.76,53.04,86526.0,50.9812,51.2904,50.9812,51.2517,86526.0
2024-02-15 14:00:00,53.05,53.09,52.91,52.96,63264.0,51.2614,51.3,51.1261,51.1744,63264.0
2024-02-15 14:30:00,52.97,53.09,52.92,53.01,54219.0,51.1841,51.3,51.1358,51.2227,54219.0
2024-02-15 15:00:00,52.99,53.05,52.61,52.88,73467.0,51.2034,51.2614,50.8362,51.0971,73467.0
2024-02-15 15:30:00,52.88,52.94,52.63,52.76,165627.0,51.0971,51.1551,50.8555,50.9812,165627.0
2024-02-16 09:30:00,52.61,52.68,52.21,52.68,78404.0,50.8362,50.9039,50.4497,50.9039,78404.0
2024-02-16 10:00:00,52.66,53.53,52.62,53.0,34652.0,50.8845,51.7252,50.8459,51.2131,34652.0
2024-02-16 10:30:00,53.04,53.29,52.77,53.18,29776.0,51.2517,51.4933,50.9908,51.387,29776.0
2024-02-16 11:00:00,53.21,53.59,53.17,53.51,32579.0,51.416,51.7832,51.3773,51.7059,32579.0
2024-02-16 11:30:00,53.51,53.54,53.35,53.37,30436.0,51.7059,51.7349,51.5513,51.5706,30436.0
2024-02-16 12:00:00,53.35,53.39,53.22,53.34,21375.0,51.5513,51.5899,51.4256,51.5416,21375.0
2024-02-16 12:30:00,53.34,53.38,53.16,53.2,14971.0,51.5416,51.5802,51.3677,51.4063,14971.0
2024-02-16 13:00:00,53.15,53.15,52.98,53.07,22304.0,51.358,51.358,51.1937,51.2807,22304.0
2024-02-16 13:30:00,53.05,53.1,52.94,52.95,23631.0,51.2614,51.3097,51.1551,51.1647,23631.0
2024-02-16 14:00:00,52.97,53.13,52.97,53.01,23470.0,51.1841,51.3387,51.1841,51.2227,23470.0
2024-02-16 14:30:00,53.01,53.01,52.68,52.87,26546.0,51.2227,51.2227,50.9039,51.0874,26546.0
2024-02-16 15:00:00,52.87,52.95,52.81,52.83,30122.0,51.0874,51.1647,51.0295,51.0488,30122.0
2024-02-16 15:30:00,52.83,52.87,52.51,52.55,132621.0,51.0488,51.0874,50.7396,50.7782,132621.0
2024-02-20 09:30:00,50.92,52.56,50.06,51.84,167723.0,49.2032,50.7879,48.3722,50.0922,167723.0
2024-02-20 10:00:00,51.86,51.86,50.95,50.96,88878.0,50.1115,50.1115,49.2322,49.2418,88878.0
2024-02-20 10:30:00,50.99,51.37,50.8,51.33,57054.0,49.2708,49.638,49.0872,49.5994,57054.0
2024-02-20 11:00:00,51.32,51.56,51.18,51.51,39535.0,49.5897,49.8216,49.4544,49.7733,39535.0
2024-02-20 11:30:00,51.51,51.6,51.36,51.39,36557.0,49.7733,49.8603,49.6284,49.6573,36557.0
2024-02-20 12:00:00,51.37,51.52,51.24,51.48,28314.0,49.638,49.783,49.5124,49.7443,28314.0
2024-02-20 12:30:00,51.47,51.53,51.26,51.3,49743.0,49.7346,49.7926,49.5317,49.5704,49743.0
2024-02-20 13:00:00,51.3,51.46,51.3,51.37,37932.0,49.5704,49.725,49.5704,49.638,37932.0
2024-02-20 13:30:00,51.37,51.47,51.25,51.44,27481.0,49.638,49.7346,49.5221,49.7057,27481.0
2024-02-20 14:00:00,51.43,51.44,51.09,51.12,27395.0,49.696,49.7057,49.3675,49.3964,27395.0
2024-02-20 14:30:00,51.11,51.31,50.97,51.23,35976.0,49.3868,49.58,49.2515,49.5027,35976.0
2024-02-20 15:00:00,51.23,51.34,51.16,51.32,65159.0,49.5027,49.609,49.4351,49.5897,65159.0
2024-02-20 15:30:00,51.33,51.33,51.03,51.15,125037.0,49.5994,49.5994,49.3095,49.4254,125037.0
2024-02-21 09:30:00,51.18,51.4,50.86,51.27,34991.0,49.4544,49.667,49.1452,49.5414,34991.0
2024-02-21 10:00:00,51.25,51.38,51.03,51.23,43772.0,49.5221,49.6477,49.3095,49.5027,43772.0
2024-02-21 10:30:00,51.22,51.6,51.17,51.56,31098.0,49.4931,49.8603,49.4448,49.8216,31098.0
2024-02-21 11:00:00,51.57,51.78,51.48,51.68,26842.0,49.8313,50.0342,49.7443,49.9376,26842.0
2024-02-21 11:30:00,51.68,51.68,51.56,51.57,13988.0,49.9376,49.9376,49.8216,49.8313,13988.0
2024-02-21 12:00:00,51.56,51.63,51.5,51.58,15507.0,49.8216,49.8893,49.7636,49.8409,15507.0
2024-02-21 12:30:00,51.58,51.71,51.5,51.7,26352.0,49.8409,49.9666,49.7636,49.9569,26352.0
2024-02-21 13:00:00,51.69,51.86,51.59,51.86,26019.0,49.9472,50.1115,49.8506,50.1115,26019.0
2024-02-21 13:30:00,51.87,52.12,51.82,52.08,25652.0,50.1212,50.3627,50.0728,50.3241,25652.0
2024-02-21 14:00:00,52.12,52.23,51.96,52.04,19886.0,50.3627,50.469,50.2081,50.2854,19886.0
2024-02-21 14:30:00,52.05,52.17,51.91,52.1,24758.0,50.2951,50.411,50.1598,50.3434,24758.0
2024-02-21 15:00:00,52.08,52.08,51.69,51.79,25781.0,50.3241,50.3241,49.9472,50.0439,25781.0
2024-02-21 15:30:00,51.79,52.01,51.77,51.86,68843.0,50.0439,50.2564,50.0245,50.1115,68843.0
2024-02-22 09:30:00,51.66,52.27,51.66,52.18,31883.0,49.9182,50.5077,49.9182,50.4207,31883.0
2024-02-22 10:00:00,52.11,52.13,51.85,52.03,13838.0,50.3531,50.3724,50.1018,50.2758,13838.0
2024-02-22 10:30:00,52.0,52.41,51.96,52.4,38023.0,50.2468,50.643,50.2081,50.6333,38023.0
2024-02-22 11:00:00,52.41,52.68,52.41,52.63,32444.0,50.643,50.9039,50.643,50.8555,32444.0
2024-02-22 11:30:00,52.64,52.64,52.45,52.61,43727.0,50.8652,50.8652,50.6816,50.8362,43727.0
2024-02-22 12:00:00,52.59,52.75,52.5,52.72,28116.0,50.8169,50.9715,50.7299,50.9425,28116.0
2024-02-22 12:30:00,52.71,52.75,52.66,52.73,16380.0,50.9328,50.9715,50.8845,50.9522,16380.0
2024-02-22 13:00:00,52.7,52.7,52.59,52.69,13836.0,50.9232,50.9232,50.8169,50.9135,13836.0
2024-02-22 13:30:00,52.71,52.83,52.71,52.83,20978.0,50.9328,51.0488,50.9328,51.0488,20978.0
2024-02-22 14:00:00,52.82,52.91,52.76,52.85,21006.0,51.0391,51.1261,50.9812,51.0681,21006.0
2024-02-22 14:30:00,52.86,52.87,52.41,52.48,36909.0,51.0778,51.0874,50.643,50.7106,36909.0
2024-02-22 15:00:00,52.49,52.68,52.31,52.65,32867.0,50.7203,50.9039,50.5463,50.8749,32867.0
2024-02-22 15:30:00,52.65,52.65,52.3,52.31,140751.0,50.8749,50.8749,50.5367,50.5463,140751.0
2024-02-23 09:30:00,52.41,52.57,51.96,52.56,71689.0,50.643,50.7976,50.2081,50.7879,71689.0
2024-02-23 10:00:00,52.5,52.67,52.24,52.53,30931.0,50.7299,50.8942,50.4787,50.7589,30931.0
2024-02-23 10:30:00,52.55,52.68,52.47,52.68,21240.0,50.7782,50.9039,50.7009,50.9039,21240.0
2024-02-23 11:00:00,52.7,52.71,52.49,52.7,25175.0,50.9232,50.9328,50.7203,50.9232,25175.0
2024-02-23 11:30:00,52.71,52.89,52.64,52.8,27642.0,50.9328,51.1068,50.8652,51.0198,27642.0
2024-02-23 12:00:00,52.8,53.01,52.77,52.93,28171.0,51.0198,51.2227,50.9908,51.1454,28171.0
2024-02-23 12:30:00,52.89,52.9,52.73,52.78,22801.0,51.1068,51.1164,50.9522,51.0005,22801.0
2024-02-23 13:00:00,52.78,52.81,52.65,52.79,16757.0,51.0005,51.0295,50.8749,51.0101,16757.0
2024-02-23 13:30:00,52.77,52.82,52.68,52.73,16314.0,50.9908,51.0391,50.9039,50.9522,16314.0
2024-02-23 14:00:00,52.71,52.71,52.47,52.53,16167.0,50.9328,50.9328,50.7009,50.7589,16167.0
2024-02-23 14:30:00,52.55,52.56,52.44,52.49,28677.0,50.7782,50.7879,50.6719,50.7203,28677.0
2024-02-23 15:00:00,52.5,52.5,52.38,52.41,40501.0,50.7299,50.7299,50.614,50.643,40501.0
2024-02-23 15:30:00,52.4,52.63,52.39,52.59,97072.0,50.6333,50.8555,50.6236,50.8169,97072.0
2024-02-26 09:30:00,51.97,52.83,51.68,52.77,39663.0,50.2178,51.0488,49.9376,50.9908,39663.0
2024-02-26 10:00:00,52.78,52.85,52.62,52.75,24408.0,51.0005,51.0681,50.8459,50.9715,24408.0
2024-02-26 10:30:00,52.72,52.75,52.54,52.62,22216.0,50.9425,50.9715,50.7686,50.8459,22216.0
2024-02-26 11:00:00,52.68,52.68,52.47,52.6,13909.0,50.9039,50.9039,50.7009,50.8265,13909.0
2024-02-26 11:30:00,52.62,52.64,52.41,52.55,31720.0,50.8459,50.8652,50.643,50.7782,31720.0
2024-02-26 12:00:00,52.56,52.72,52.49,52.71,21971.0,50.7879,50.9425,50.7203,50.9328,21971.0
2024-02-26 12:30:00,52.71,52.73,52.65,52.66,14950.0,50.9328,50.9522,50.8749,50.8845,14950.0
2024-02-26 13:00:00,52.66,52.66,52.36,52.36,14836.0,50.8845,50.8845,50.5946,50.5946,14836.0
2024-02-26 13:30:00,52.38,52.49,52.38,52.48,10203.0,50.614,50.7203,50.614,50.7106,10203.0
2024-02-26 14:00:00,52.47,52.5,52.33,52.41,18085.0,50.7009,50.7299,50.5657,50.643,18085.0
2024-02-26 14:30:00,52.41,52.52,52.32,52.48,20328.0,50.643,50.7492,50.556,50.7106,20328.0
2024-02-26 15:00:00,52.53,52.65,52.52,52.59,20034.0,50.7589,50.8749,50.7492,50.8169,20034.0
2024-02-26 15:30:00,52.57,52.57,52.23,52.24,85860.0,50.7976,50.7976,50.469,50.4787,85860.0
2024-02-27 09:30:00,52.62,52.85,52.45,52.55,44695.0,50.8459,51.0681,50.6816,50.7782,44695.0
2024-02-27 10:00:00,52.59,52.65,52.43,52.58,15866.0,50.8169,50.8749,50.6623,50.8072,15866.0
2024-02-27 10:30:00,52.63,52.73,52.48,52.53,21604.0,50.8555,50.9522,50.7106,50.7589,21604.0
2024-02-27 11:00:00,52.54,52.57,52.29,52.5,41819.0,50.7686,50.7976,50.527,50.7299,41819.0
2024-02-27 11:30:00,52.54,52.55,52.28,52.36,16104.0,50.7686,50.7782,50.5173,50.5946,16104.0
2024-02-27 12:00:00,52.39,52.4,52.27,52.35,24178.0,50.6236,50.6333,50.5077,50.585,24178.0
2024-02-27 12:30:00,52.32,52.36,52.11,52.23,18227.0,50.556,50.5946,50.3531,50.469,18227.0
2024-02-27 13:00:00,52.21,52.33,52.1,52.1,17015.0,50.4497,50.5657,50.3434,50.3434,17015.0
2024-02-27 13:30:00,52.1,52.24,52.06,52.22,29069.0,50.3434,50.4787,50.3048,50.4594,29069.0
2024-02-27 14:00:00,52.21,52.22,51.96,51.96,26085.0,50.4497,50.4594,50.2081,50.2081,26085.0
2024-02-27 14:30:00,51.97,52.19,51.96,52.11,70672.0,50.2178,50.4304,50.2081,50.3531,70672.0
2024-02-27 15:00:00,52.12,52.32,52.08,52.31,50091.0,50.3627,50.556,50.3241,50.5463,50091.0
2024-02-27 15:30:00,52.3,52.32,52.06,52.23,121479.0,50.5367,50.556,50.3048,50.469,121479.0
2024-02-28 09:30:00,51.8,52.62,51.61,52.62,21240.0,50.0535,50.8459,49.8699,50.8459,21240.0
2024-02-28 10:00:00,52.64,53.02,52.56,52.78,25528.0,50.8652,51.2324,50.7879,51.0005,25528.0
2024-02-28 10:30:00,52.77,53.09,52.66,53.09,19131.0,50.9908,51.3,50.8845,51.3,19131.0
2024-02-28 11:00:00,53.07,53.14,52.89,52.97,24799.0,51.2807,51.3483,51.1068,51.1841,24799.0
2024-02-28 11:30:00,52.95,53.12,52.88,53.11,19611.0,51.1647,51.329,51.0971,51.3194,19611.0
2024-02-28 12:00:00,53.11,53.2,53.09,53.14,16168.0,51.3194,51.4063,51.3,51.3483,16168.0
2024-02-28 12:30:00,53.14,53.22,53.03,53.05,14636.0,51.3483,51.4256,51.242,51.2614,14636.0
2024-02-28 13:00:00,53.04,53.15,52.99,53.12,10637.0,51.2517,51.358,51.2034,51.329,10637.0
2024-02-28 13:30:00,53.13,53.14,52.88,53.1,31968.0,51.3387,51.3483,51.0971,51.3097,31968.0
2024-02-28 14:00:00,53.11,53.17,52.95,53.09,55179.0,51.3194,51.3773,51.1647,51.3,55179.0
2024-02-28 14:30:00,53.1,53.16,52.87,52.91,45832.0,51.3097,51.3677,51.0874,51.1261,45832.0
2024-02-28 15:00:00,52.91,52.94,52.63,52.67,22956.0,51.1261,51.1551,50.8555,50.8942,22956.0
2024-02-28 15:30:00,52.66,52.8,52.52,52.68,156348.0,50.8845,51.0198,50.7492,50.9039,156348.0
2024-02-29 09:30:00,52.56,53.12,52.5,52.74,30943.0,50.7879,51.329,50.7299,50.9618,30943.0
2024-02-29 10:00:00,52.78,52.87,52.42,52.83,19168.0,51.0005,51.0874,50.6526,51.0488,19168.0
2024-02-29 10:30:00,52.83,53.11,52.78,53.04,33889.0,51.0488,51.3194,51.0005,51.2517,33889.0
2024-02-29 11:00:00,53.06,53.34,52.99,53.25,44069.0,51.271,51.5416,51.2034,51.4546,44069.0
2024-02-29 11:30:00,53.23,53.29,53.09,53.12,36384.0,51.4353,51.4933,51.3,51.329,36384.0
2024-02-29 12:00:00,53.1,53.28,53.07,53.2,36202.0,51.3097,51.4836,51.2807,51.4063,36202.0
2024-02-29 12:30:00,53.22,53.49,53.21,53.46,38157.0,51.4256,51.6865,51.416,51.6576,38157.0
2024-02-29 13:00:00,53.48,53.52,53.36,53.4,30412.0,51.6769,51.7155,51.5609,51.5996,30412.0
2024-02-29 13:30:00,53.4,53.58,53.36,53.58,41061.0,51.5996,51.7735,51.5609,51.7735,41061.0
2024-02-29 14:00:00,53.6,53.64,53.48,53.5,45884.0,51.7928,51.8315,51.6769,51.6962,45884.0
2024-02-29 14:30:00,53.5,53.61,53.45,53.61,56964.0,51.6962,51.8025,51.6479,51.8025,56964.0
2024-02-29 15:00:00,53.62,53.72,53.53,53.61,66624.0,51.8122,51.9088,51.7252,51.8025,66624.0
2024-02-29 15:30:00,53.62,53.93,53.54,53.79,220632.0,51.8122,52.1117,51.7349,51.9764,220632.0
2024-03-01 09:30:00,53.86,54.25,53.6,54.03,21765.0,52.0441,52.4209,51.7928,52.2083,21765.0
2024-03-01 10:00:00,54.07,54.36,53.99,54.34,30181.0,52.247,52.5272,52.1697,52.5079,30181.0
2024-03-01 10:30:00,54.34,54.49,54.23,54.48,31795.0,52.5079,52.6528,52.4016,52.6432,31795.0
2024-03-01 11:00:00,54.49,54.51,54.17,54.25,28959.0,52.6528,52.6722,52.3436,52.4209,28959.0
2024-03-01 11:30:00,54.24,54.44,54.21,54.36,52107.0,52.4113,52.6045,52.3823,52.5272,52107.0
2024-03-01 12:00:00,54.37,54.62,54.34,54.51,42566.0,52.5369,52.7784,52.5079,52.6722,42566.0
2024-03-01 12:30:00,54.53,54.66,54.45,54.47,45439.0,52.6915,52.8171,52.6142,52.6335,45439.0
2024-03-01 13:00:00,54.46,54.6,54.42,54.52,56973.0,52.6238,52.7591,52.5852,52.6818,56973.0
2024-03-01 13:30:00,54.52,54.64,54.51,54.55,47664.0,52.6818,52.7978,52.6722,52.7108,47664.0
2024-03-01 14:00:00,54.56,54.78,54.51,54.55,71236.0,52.7205,52.933,52.6722,52.7108,71236.0
2024-03-01 14:30:00,54.56,54.64,54.54,54.6,26900.0,52.7205,52.7978,52.7011,52.7591,26900.0
2024-03-01 15:00:00,54.58,54.62,54.48,54.52,45315.0,52.7398,52.7784,52.6432,52.6818,45315.0
2024-03-01 15:30:00,54.52,54.67,54.46,54.66,144363.0,52.6818,52.8268,52.6238,52.8171,144363.0
2024-03-04 09:30:00,54.76,55.91,54.57,55.85,42874.0,52.9137,54.0249,52.7301,53.967,42874.0
2024-03-04 10:00:00,55.87,55.87,55.67,55.73,33320.0,53.9863,53.9863,53.793,53.851,33320.0
2024-03-04 10:30:00,55.71,55.75,55.46,55.73,37729.0,53.8317,53.8703,53.5901,53.851,37729.0
2024-03-04 11:00:00,55.75,55.81,55.63,55.65,29643.0,53.8703,53.9283,53.7544,53.7737,29643.0
2024-03-04 11:30:00,55.68,55.93,55.65,55.87,20556.0,53.8027,54.0443,53.7737,53.9863,20556.0
2024-03-04 12:00:00,55.88,55.9,55.55,55.61,28652.0,53.996,54.0153,53.6771,53.7351,28652.0
2024-03-04 12:30:00,55.61,55.91,55.57,55.88,20652.0,53.7351,54.0249,53.6964,53.996,20652.0
2024-03-04 13:00:00,55.91,56.11,55.86,56.0,52160.0,54.0249,54.2182,53.9766,54.1119,52160.0
2024-03-04 13:30:00,56.02,56.15,56.01,56.05,35389.0,54.1312,54.2569,54.1216,54.1602,35389.0
2024-03-04 14:00:00,56.05,56.14,55.67,55.74,32596.0,54.1602,54.2472,53.793,53.8607,32596.0
2024-03-04 14:30:00,55.77,55.99,55.72,55.93,44297.0,53.8897,54.1023,53.8414,54.0443,44297.0
2024-03-04 15:00:00,55.93,56.03,55.79,55.8,69642.0,54.0443,54.1409,53.909,53.9187,69642.0
2024-03-04 15:30:00,55.8,55.84,55.62,55.77,166327.0,53.9187,53.9573,53.7447,53.8897,166327.0
2024-03-05 09:30:00,55.39,56.0,55.31,55.77,29342.0,53.5225,54.1119,53.4452,53.8897,29342.0
2024-03-05 10:00:00,55.85,56.11,55.82,56.1,49707.0,53.967,54.2182,53.938,54.2085,49707.0
2024-03-05 10:30:00,56.1,56.14,55.68,55.8,27712.0,54.2085,54.2472,53.8027,53.9187,27712.0
2024-03-05 11:00:00,55.8,56.01,55.67,55.91,36984.0,53.9187,54.1216,53.793,54.0249,36984.0
2024-03-05 11:30:00,55.91,56.05,55.85,56.03,23230.0,54.0249,54.1602,53.967,54.1409,23230.0
2024-03-05 12:00:00,56.04,56.3,56.01,56.27,34214.0,54.1506,54.4018,54.1216,54.3728,34214.0
2024-03-05 12:30:00,56.26,56.26,56.09,56.12,17094.0,54.3631,54.3631,54.1989,54.2279,17094.0
2024-03-05 13:00:00,56.1,56.23,56.1,56.22,18360.0,54.2085,54.3342,54.2085,54.3245,18360.0
2024-03-05 13:30:00,56.2,56.25,55.95,56.01,27379.0,54.3052,54.3535,54.0636,54.1216,27379.0
2024-03-05 14:00:00,56.01,56.11,55.91,55.97,28401.0,54.1216,54.2182,54.0249,54.0829,28401.0
2024-03-05 14:30:00,55.96,55.97,55.45,55.46,24778.0,54.0733,54.0829,53.5805,53.5901,24778.0
2024-03-05 15:00:00,55.44,55.58,55.32,55.38,49170.0,53.5708,53.7061,53.4548,53.5128,49170.0
2024-03-05 15:30:00,55.38,55.57,55.31,55.45,155896.0,53.5128,53.6964,53.4452,53.5805,155896.0
2024-03-06 09:30:00,56.26,56.29,55.41,55.86,20793.0,54.5591,54.5882,53.7348,54.1712,20793.0
2024-03-06 10:00:00,55.87,55.9,55.47,55.61,15499.0,54.1809,54.21,53.793,53.9288,15499.0
2024-03-06 10:30:00,55.56,55.56,55.34,55.55,26052.0,53.8803,53.8803,53.6669,53.8706,26052.0
2024-03-06 11:00:00,55.54,55.71,55.51,55.63,18849.0,53.8609,54.0257,53.8318,53.9482,18849.0
2024-03-06 11:30:00,55.6,55.75,55.53,55.55,22140.0,53.9191,54.0645,53.8512,53.8706,22140.0
2024-03-06 12:00:00,55.56,55.75,55.39,55.73,26318.0,53.8803,54.0645,53.7154,54.0451,26318.0
2024-03-06 12:30:00,55.72,55.84,55.62,55.65,21712.0,54.0354,54.1518,53.9385,53.9676,21712.0
2024-03-06 13:00:00,55.66,55.83,55.66,55.8,16141.0,53.9773,54.1421,53.9773,54.113,16141.0
2024-03-06 13:30:00,55.81,55.81,55.32,55.39,16159.0,54.1227,54.1227,53.6475,53.7154,16159.0
2024-03-06 14:00:00,55.39,55.39,55.08,55.24,16950.0,53.7154,53.7154,53.4148,53.57,16950.0
2024-03-06 14:30:00,55.25,55.43,55.01,55.33,26451.0,53.5797,53.7542,53.3469,53.6572,26451.0
2024-03-06 15:00:00,55.33,55.53,55.31,55.43,23824.0,53.6572,53.8512,53.6378,53.7542,23824.0
2024-03-06 15:30:00,55.46,55.48,55.26,55.48,103080.0,53.7833,53.8027,53.5894,53.8027,103080.0
2024-03-07 09:30:00,55.85,56.52,55.85,56.42,72160.0,54.1615,54.8113,54.1615,54.7143,72160.0
2024-03-07 10:00:00,56.46,56.5,56.1,56.4,56786.0,54.7531,54.7919,54.404,54.6949,56786.0
2024-03-07 10:30:00,56.41,56.89,56.38,56.89,40612.0,54.7046,55.1701,54.6755,55.1701,40612.0
2024-03-07 11:00:00,56.9,56.94,56.46,56.55,28777.0,55.1798,55.2186,54.7531,54.8404,28777.0
2024-03-07 11:30:00,56.53,56.55,56.17,56.5,30407.0,54.821,54.8404,54.4718,54.7919,30407.0
2024-03-07 12:00:00,56.5,56.57,56.34,56.48,38074.0,54.7919,54.8597,54.6367,54.7725,38074.0
2024-03-07 12:30:00,56.51,56.6,56.44,56.59,27272.0,54.8016,54.8888,54.7337,54.8791,27272.0
2024-03-07 13:00:00,56.6,56.75,56.58,56.65,24913.0,54.8888,55.0343,54.8694,54.9373,24913.0
2024-03-07 13:30:00,56.66,56.74,56.57,56.73,32081.0,54.947,55.0246,54.8597,55.0149,32081.0
2024-03-07 14:00:00,56.71,56.75,56.63,56.69,42274.0,54.9955,55.0343,54.9179,54.9761,42274.0
2024-03-07 14:30:00,56.67,56.86,56.66,56.86,31872.0,54.9567,55.141,54.947,55.141,31872.0
2024-03-07 15:00:00,56.84,56.9,56.76,56.88,37628.0,55.1216,55.1798,55.044,55.1604,37628.0
2024-03-07 15:30:00,56.88,57.36,56.79,57.28,294534.0,55.1604,55.6259,55.0731,55.5483,294534.0
2024-03-08 09:30:00,57.6,57.99,57.24,57.33,52389.0,55.8586,56.2368,55.5095,55.5968,52389.0
2024-03-08 10:00:00,57.36,57.36,56.92,56.98,26320.0,55.6259,55.6259,55.1992,55.2574,26320.0
2024-03-08 10:30:00,56.98,57.36,56.92,57.34,26753.0,55.2574,55.6259,55.1992,55.6065,26753.0
2024-03-08 11:00:00,57.37,57.45,57.09,57.12,25567.0,55.6356,55.7131,55.364,55.3931,25567.0
2024-03-08 11:30:00,57.13,57.25,56.96,57.06,31509.0,55.4028,55.5192,55.238,55.3349,31509.0
2024-03-08 12:00:00,57.08,57.26,57.04,57.16,26534.0,55.3543,55.5289,55.3155,55.4319,26534.0
2024-03-08 12:30:00,57.17,57.17,57.02,57.07,33131.0,55.4416,55.4416,55.2961,55.3446,33131.0
2024-03-08 13:00:00,57.03,57.15,56.83,57.12,22952.0,55.3058,55.4222,55.1119,55.3931,22952.0
2024-03-08 13:30:00,57.08,57.08,56.64,56.73,20668.0,55.3543,55.3543,54.9276,55.0149,20668.0
2024-03-08 14:00:00,56.73,57.01,56.72,56.92,38075.0,55.0149,55.2864,55.0052,55.1992,38075.0
2024-03-08 14:30:00,56.93,57.1,56.85,56.95,43594.0,55.2089,55.3737,55.1313,55.2283,43594.0
2024-03-08 15:00:00,56.95,57.05,56.89,56.94,33762.0,55.2283,55.3252,55.1701,55.2186,33762.0
2024-03-08 15:30:00,56.95,57.07,56.79,56.81,142497.0,55.2283,55.3446,55.0731,55.0925,142497.0
2024-03-11 09:30:00,56.77,57.22,55.99,56.5,35273.0,55.0537,55.4901,54.2973,54.7919,35273.0
2024-03-11 10:00:00,56.51,56.55,56.15,56.23,38813.0,54.8016,54.8404,54.4524,54.53,38813.0
2024-03-11 10:30:00,56.21,56.51,56.17,56.5,28602.0,54.5106,54.8016,54.4718,54.7919,28602.0
2024-03-11 11:00:00,56.55,56.55,56.13,56.14,14200.0,54.8404,54.8404,54.4331,54.4427,14200.0
2024-03-11 11:30:00,56.11,56.26,55.94,56.2,18995.0,54.4137,54.5591,54.2488,54.5009,18995.0
2024-03-11 12:00:00,56.21,56.52,56.13,56.5,35566.0,54.5106,54.8113,54.4331,54.7919,35566.0
2024-03-11 12:30:00,56.51,56.74,56.5,56.59,29027.0,54.8016,55.0246,54.7919,54.8791,29027.0
2024-03-11 13:00:00,56.6,56.69,56.38,56.43,21032.0,54.8888,54.9761,54.6755,54.724,21032.0
2024-03-11 13:30:00,56.42,56.56,56.27,56.56,36752.0,54.7143,54.8501,54.5688,54.8501,36752.0
2024-03-11 14:00:00,56.53,56.55,56.38,56.48,18500.0,54.821,54.8404,54.6755,54.7725,18500.0
2024-03-11 14:30:00,56.48,56.52,56.39,56.49,22813.0,54.7725,54.8113,54.6852,54.7822,22813.0
2024-03-11 15:00:00,56.5,56.73,56.46,56.56,23828.0,54.7919,55.0149,54.7531,54.8501,23828.0
2024-03-11 15:30:00,56.55,56.69,56.41,56.68,95383.0,54.8404,54.9761,54.7046,54.9664,95383.0
2024-03-12 09:30:00,56.62,56.79,56.17,56.75,11583.0,54.9082,55.0731,54.4718,55.0343,11583.0
2024-03-12 10:00:00,56.79,56.85,56.66,56.7,46419.0,55.0731,55.1313,54.947,54.9858,46419.0
2024-03-12 10:30:00,56.71,56.79,56.62,56.7,23077.0,54.9955,55.0731,54.9082,54.9858,23077.0
2024-03-12 11:00:00,56.72,56.81,56.59,56.6,12175.0,55.0052,55.0925,54.8791,54.8888,12175.0
2024-03-12 11:30:00,56.6,56.68,56.34,56.37,12104.0,54.8888,54.9664,54.6367,54.6658,12104.0
2024-03-12 12:00:00,56.38,56.44,56.34,56.42,12443.0,54.6755,54.7337,54.6367,54.7143,12443.0
2024-03-12 12:30:00,56.4,56.51,56.31,56.51,29682.0,54.6949,54.8016,54.6076,54.8016,29682.0
2024-03-12 13:00:00,56.51,56.59,56.43,56.53,40002.0,54.8016,54.8791,54.724,54.821,40002.0
2024-03-12 13:30:00,56.54,56.71,56.52,56.68,26224.0,54.8307,54.9955,54.8113,54.9664,26224.0
2024-03-12 14:00:00,56.68,56.72,56.59,56.67,22006.0,54.9664,55.0052,54.8791,54.9567,22006.0
2024-03-12 14:30:00,56.66,56.72,56.58,56.67,33379.0,54.947,55.0052,54.8694,54.9567,33379.0
2024-03-12 15:00:00,56.65,56.67,56.23,56.34,54463.0,54.9373,54.9567,54.53,54.6367,54463.0
2024-03-12 15:30:00,56.3,56.53,56.21,56.42,117243.0,54.5979,54.821,54.5106,54.7143,117243.0
2024-03-13 09:30:00,56.66,57.4,56.65,57.4,37463.0,54.947,55.6647,54.9373,55.6647,37463.0
2024-03-13 10:00:00,57.41,57.41,56.85,57.16,17297.0,55.6744,55.6744,55.1313,55.4319,17297.0
2024-03-13 10:30:00,57.11,57.42,56.97,57.38,35651.0,55.3834,55.6841,55.2477,55.6453,35651.0
2024-03-13 11:00:00,57.36,57.42,57.25,57.35,30377.0,55.6259,55.6841,55.5192,55.6162,30377.0
2024-03-13 11:30:00,57.32,57.67,57.32,57.63,46168.0,55.5871,55.9265,55.5871,55.8877,46168.0
2024-03-13 12:00:00,57.62,57.71,57.55,57.62,19249.0,55.878,55.9653,55.8101,55.878,19249.0
2024-03-13 12:30:00,57.62,57.72,57.58,57.61,27491.0,55.878,55.975,55.8392,55.8683,27491.0
2024-03-13 13:00:00,57.61,57.84,57.57,57.78,30012.0,55.8683,56.0914,55.8295,56.0332,30012.0
2024-03-13 13:30:00,57.8,57.9,57.77,57.83,29654.0,56.0526,56.1495,56.0235,56.0817,29654.0
2024-03-13 14:00:00,57.83,57.84,57.64,57.84,33342.0,56.0817,56.0914,55.8974,56.0914,33342.0
2024-03-13 14:30:00,57.85,57.94,57.69,57.74,43527.0,56.1011,56.1883,55.9459,55.9944,43527.0
2024-03-13 15:00:00,57.75,57.76,57.48,57.64,47964.0,56.0041,56.0138,55.7422,55.8974,47964.0
2024-03-13 15:30:00,57.62,57.9,57.54,57.9,183396.0,55.878,56.1495,55.8004,56.1495,183396.0
2024-03-14 09:30:00,57.68,58.18,57.19,57.57,56615.0,55.9362,56.4211,55.461,55.8295,56615.0
2024-03-14 10:00:00,57.57,57.84,57.3,57.76,22854.0,55.8295,56.0914,55.5677,56.0138,22854.0
2024-03-14 10:30:00,57.78,57.87,57.3,57.39,26164.0,56.0332,56.1204,55.5677,55.655,26164.0
2024-03-14 11:00:00,57.38,57.49,57.18,57.48,25998.0,55.6453,55.7519,55.4513,55.7422,25998.0
2024-03-14 11:30:00,57.48,57.61,57.44,57.61,11962.0,55.7422,55.8683,55.7034,55.8683,11962.0
2024-03-14 12:00:00,57.59,57.63,57.41,57.42,14644.0,55.8489,55.8877,55.6744,55.6841,14644.0
2024-03-14 12:30:00,57.43,57.53,57.39,57.43,13893.0,55.6937,55.7907,55.655,55.6937,13893.0
2024-03-14 13:00:00,57.4,57.4,57.17,57.21,10370.0,55.6647,55.6647,55.4416,55.4804,10370.0
2024-03-14 13:30:00,57.21,57.5,57.15,57.48,15212.0,55.4804,55.7616,55.4222,55.7422,15212.0
2024-03-14 14:00:00,57.49,57.64,57.45,57.5,23840.0,55.7519,55.8974,55.7131,55.7616,23840.0
2024-03-14 14:30:00,57.5,57.75,57.49,57.73,24818.0,55.7616,56.0041,55.7519,55.9847,24818.0
2024-03-14 15:00:00,57.72,57.74,57.37,57.47,37347.0,55.975,55.9944,55.6356,55.7325,37347.0
2024-03-14 15:30:00,57.45,57.65,57.19,57.65,102444.0,55.7131,55.9071,55.461,55.9071,102444.0
2024-03-15 09:30:00,57.36,58.39,57.36,58.09,86654.0,55.6259,56.6247,55.6259,56.3338,86654.0
2024-03-15 10:00:00,58.08,58.34,57.96,58.32,16895.0,56.3241,56.5762,56.2077,56.5568,16895.0
2024-03-15 10:30:00,58.35,58.44,58.19,58.43,31122.0,56.5859,56.6732,56.4308,56.6635,31122.0
2024-03-15 11:00:00,58.43,58.43,58.28,58.4,25091.0,56.6635,56.6635,56.5181,56.6344,25091.0
2024-03-15 11:30:00,58.42,58.43,58.17,58.28,20155.0,56.6538,56.6635,56.4114,56.5181,20155.0
2024-03-15 12:00:00,58.3,58.4,58.24,58.4,21422.0,56.5374,56.6344,56.4793,56.6344,21422.0
2024-03-15 12:30:00,58.41,58.49,58.37,58.39,27192.0,56.6441,56.7217,56.6053,56.6247,27192.0
2024-03-15 13:00:00,58.36,58.49,58.33,58.48,23021.0,56.5956,56.7217,56.5665,56.712,23021.0
2024-03-15 13:30:00,58.48,58.59,58.44,58.59,24434.0,56.712,56.8187,56.6732,56.8187,24434.0
2024-03-15 14:00:00,58.57,58.63,58.43,58.47,19802.0,56.7993,56.8575,56.6635,56.7023,19802.0
2024-03-15 14:30:00,58.47,58.55,58.24,58.54,50167.0,56.7023,56.7799,56.4793,56.7702,50167.0
2024-03-15 15:00:00,58.54,58.59,58.4,58.52,61232.0,56.7702,56.8187,56.6344,56.7508,61232.0
2024-03-15 15:30:00,58.53,58.7,58.21,58.25,320655.0,56.7605,56.9254,56.4502,56.489,320655.0
2024-03-18 09:30:00,58.16,58.33,57.34,57.44,36714.0,56.4017,56.5665,55.6065,55.7034,36714.0
2024-03-18 10:00:00,57.46,57.63,57.33,57.46,30553.0,55.7228,55.8877,55.5968,55.7228,30553.0
2024-03-18 10:30:00,57.45,57.64,57.4,57.43,37279.0,55.7131,55.8974,55.6647,55.6937,37279.0
2024-03-18 11:00:00,57.43,57.71,57.41,57.51,183252.0,55.6937,55.9653,55.6744,55.7713,183252.0
2024-03-18 11:30:00,57.51,57.64,57.44,57.5,75447.0,55.7713,55.8974,55.7034,55.7616,75447.0
2024-03-18 12:00:00,57.47,57.58,57.32,57.55,36750.0,55.7325,55.8392,55.5871,55.8101,36750.0
2024-03-18 12:30:00,57.55,57.65,57.51,57.61,28947.0,55.8101,55.9071,55.7713,55.8683,28947.0
2024-03-18 13:00:00,57.6,57.62,57.55,57.6,14332.0,55.8586,55.878,55.8101,55.8586,14332.0
2024-03-18 13:30:00,57.6,57.6,57.46,57.46,24356.0,55.8586,55.8586,55.7228,55.7228,24356.0
2024-03-18 14:00:00,57.46,57.57,57.36,57.51,94762.0,55.7228,55.8295,55.6259,55.7713,94762.0
2024-03-18 14:30:00,57.5,57.54,57.23,57.26,45563.0,55.7616,55.8004,55.4998,55.5289,45563.0
2024-03-18 15:00:00,57.23,57.32,57.09,57.12,58355.0,55.4998,55.5871,55.364,55.3931,58355.0
2024-03-18 15:30:00,57.13,57.14,56.86,56.88,116958.0,55.4028,55.4125,55.141,55.1604,116958.0
2024-03-19 09:30:00,56.88,56.88,55.59,55.77,85269.0,55.1604,55.1604,53.9094,54.0839,85269.0
2024-03-19 10:00:00,55.7,56.15,55.5,55.83,67441.0,54.0161,54.4524,53.8221,54.1421,67441.0
2024-03-19 10:30:00,55.84,55.96,55.7,55.8,35542.0,54.1518,54.2682,54.0161,54.113,35542.0
2024-03-19 11:00:00,55.78,55.81,55.6,55.74,40143.0,54.0936,54.1227,53.9191,54.0548,40143.0
2024-03-19 11:30:00,55.74,56.27,55.67,55.84,134735.0,54.0548,54.5688,53.987,54.1518,134735.0
2024-03-19 12:00:00,55.84,56.16,55.82,56.12,43079.0,54.1518,54.4621,54.1324,54.4234,43079.0
2024-03-19 12:30:00,56.14,56.41,56.08,56.33,48401.0,54.4427,54.7046,54.3846,54.627,48401.0
2024-03-19 13:00:00,56.34,56.55,56.08,56.11,59002.0,54.6367,54.8404,54.3846,54.4137,59002.0
2024-03-19 13:30:00,56.1,56.13,55.84,55.92,24718.0,54.404,54.4331,54.1518,54.2294,24718.0
2024-03-19 14:00:00,55.91,56.09,55.77,56.09,43365.0,54.2197,54.3943,54.0839,54.3943,43365.0
2024-03-19 14:30:00,56.08,56.24,55.97,56.0,33629.0,54.3846,54.5397,54.2779,54.307,33629.0
2024-03-19 15:00:00,55.96,56.08,55.93,56.04,50311.0,54.2682,54.3846,54.2391,54.3458,50311.0
2024-03-19 15:30:00,56.04,56.15,55.81,55.95,205935.0,54.3458,54.4524,54.1227,54.2585,205935.0
2024-03-20 09:30:00,56.0,57.1,55.5,57.1,45895.0,54.307,55.3737,53.8221,55.3737,45895.0
2024-03-20 10:00:00,57.09,57.17,56.85,57.04,24820.0,55.364,55.4416,55.1313,55.3155,24820.0
2024-03-20 10:30:00,57.01,57.11,56.77,56.83,22498.0,55.2864,55.3834,55.0537,55.1119,22498.0
2024-03-20 11:00:00,56.83,56.94,56.71,56.73,24553.0,55.1119,55.2186,54.9955,55.0149,24553.0
2024-03-20 11:30:00,56.71,56.72,56.52,56.57,40523.0,54.9955,55.0052,54.8113,54.8597,40523.0
2024-03-20 12:00:00,56.56,56.67,56.52,56.66,17994.0,54.8501,54.9567,54.8113,54.947,17994.0
2024-03-20 12:30:00,56.67,56.77,56.58,56.67,16716.0,54.9567,55.0537,54.8694,54.9567,16716.0
2024-03-20 13:00:00,56.69,56.72,56.56,56.71,62201.0,54.9761,55.0052,54.8501,54.9955,62201.0
2024-03-20 13:30:00,56.7,56.84,56.66,56.77,189948.0,54.9858,55.1216,54.947,55.0537,189948.0
2024-03-20 14:00:00,56.79,57.36,56.73,56.85,58521.0,55.0731,55.6259,55.0149,55.1313,58521.0
2024-03-20 14:30:00,56.85,57.2,56.52,57.11,56248.0,55.1313,55.4707,54.8113,55.3834,56248.0
2024-03-20 15:00:00,57.12,57.35,57.09,57.28,238304.0,55.3931,55.6162,55.364,55.5483,238304.0
2024-03-20 15:30:00,57.28,57.48,57.06,57.07,338059.0,55.5483,55.7422,55.3349,55.3446,338059.0
2024-03-21 09:30:00,57.55,57.62,56.96,57.14,29964.0,55.8101,55.878,55.238,55.4125,29964.0
2024-03-21 10:00:00,57.15,57.25,56.91,57.21,28318.0,55.4222,55.5192,55.1895,55.4804,28318.0
2024-03-21 10:30:00,57.22,57.35,57.15,57.18,101305.0,55.4901,55.6162,55.4222,55.4513,101305.0
2024-03-21 11:00:00,57.2,57.2,56.88,57.02,28867.0,55.4707,55.4707,55.1604,55.2961,28867.0
2024-03-21 11:30:00,57.02,57.09,56.95,56.97,18434.0,55.2961,55.364,55.2283,55.2477,18434.0
2024-03-21 12:00:00,56.97,57.05,56.91,57.05,15126.0,55.2477,55.3252,55.1895,55.3252,15126.0
2024-03-21 12:30:00,57.05,57.18,57.0,57.14,80399.0,55.3252,55.4513,55.2767,55.4125,80399.0
2024-03-21 13:00:00,57.15,57.15,57.04,57.09,57826.0,55.4222,55.4222,55.3155,55.364,57826.0
2024-03-21 13:30:00,57.09,57.23,57.09,57.15,36933.0,55.364,55.4998,55.364,55.4222,36933.0
2024-03-21 14:00:00,57.15,57.35,57.11,57.33,118858.0,55.4222,55.6162,55.3834,55.5968,118858.0
2024-03-21 14:30:00,57.34,57.34,57.08,57.1,38380.0,55.6065,55.6065,55.3543,55.3737,38380.0
2024-03-21 15:00:00,57.11,57.27,57.0,57.23,34643.0,55.3834,55.5386,55.2767,55.4998,34643.0
2024-03-21 15:30:00,57.23,57.29,57.12,57.17,202136.0,55.4998,55.558,55.3931,55.4416,202136.0
2024-03-22 09:30:00,56.93,57.1,56.7,56.84,13626.0,55.2089,55.3737,54.9858,55.1216,13626.0
2024-03-22 10:00:00,56.86,56.88,56.29,56.39,27686.0,55.141,55.1604,54.5882,54.6852,27686.0
2024-03-22 10:30:00,56.38,56.39,56.06,56.12,39799.0,54.6755,54.6852,54.3652,54.4234,39799.0
2024-03-22 11:00:00,56.12,56.37,56.11,56.34,39266.0,54.4234,54.6658,54.4137,54.6367,39266.0
2024-03-22 11:30:00,56.34,56.48,56.34,56.39,143794.0,54.6367,54.7725,54.6367,54.6852,143794.0
2024-03-22 12:00:00,56.41,56.46,56.31,56.32,10298.0,54.7046,54.7531,54.6076,54.6173,10298.0
2024-03-22 12:30:00,56.33,56.39,56.25,56.34,10259.0,54.627,54.6852,54.5494,54.6367,10259.0
2024-03-22 13:00:00,56.33,56.37,56.3,56.36,10830.0,54.627,54.6658,54.5979,54.6561,10830.0
2024-03-22 13:30:00,56.36,56.49,56.33,56.48,16508.0,54.6561,54.7822,54.627,54.7725,16508.0
2024-03-22 14:00:00,56.48,56.52,56.34,56.39,23865.0,54.7725,54.8113,54.6367,54.6852,23865.0
2024-03-22 14:30:00,56.38,56.44,56.23,56.44,66800.0,54.6755,54.7337,54.53,54.7337,66800.0
2024-03-22 15:00:00,56.43,56.58,56.39,56.56,38974.0,54.724,54.8694,54.6852,54.8501,38974.0
2024-03-22 15:30:00,56.56,56.63,56.48,56.56,263872.0,54.8501,54.9179,54.7725,54.8501,263872.0
2024-03-25 09:30:00,56.74,57.03,56.59,56.74,22995.0,55.0246,55.3058,54.8791,55.0246,22995.0
2024-03-25 10:00:00,56.74,56.75,56.58,56.7,93947.0,55.0246,55.0343,54.8694,54.9858,93947.0
2024-03-25 10:30:00,56.7,56.87,56.64,56.85,15804.0,54.9858,55.1507,54.9276,55.1313,15804.0
2024-03-25 11:00:00,56.84,56.98,56.82,56.9,12960.0,55.1216,55.2574,55.1022,55.1798,12960.0
2024-03-25 11:30:00,56.88,56.88,56.68,56.69,15810.0,55.1604,55.1604,54.9664,54.9761,15810.0
2024-03-25 12:00:00,56.68,56.81,56.68,56.74,73278.0,54.9664,55.0925,54.9664,55.0246,73278.0
2024-03-25 12:30:00,56.73,56.76,56.65,56.71,13436.0,55.0149,55.044,54.9373,54.9955,13436.0
2024-03-25 13:00:00,56.68,56.79,56.66,56.68,15879.0,54.9664,55.0731,54.947,54.9664,15879.0
2024-03-25 13:30:00,56.68,56.72,56.62,56.71,9790.0,54.9664,55.0052,54.9082,54.9955,9790.0
2024-03-25 14:00:00,56.71,56.73,56.6,56.65,22107.0,54.9955,55.0149,54.8888,54.9373,22107.0
2024-03-25 14:30:00,56.64,56.74,56.59,56.68,53974.0,54.9276,55.0246,54.8791,54.9664,53974.0
2024-03-25 15:00:00,56.69,56.78,56.5,56.6,147677.0,54.9761,55.0634,54.7919,54.8888,147677.0
2024-03-25 15:30:00,56.6,56.82,56.56,56.72,206105.0,54.8888,55.1022,54.8501,55.0052,206105.0
2024-03-26 09:30:00,57.07,57.1,56.77,56.77,29976.0,55.3446,55.3737,55.0537,55.0537,29976.0
2024-03-26 10:00:00,56.77,56.97,56.65,56.85,479939.0,55.0537,55.2477,54.9373,55.1313,479939.0
2024-03-26 10:30:00,56.85,57.64,56.83,57.64,302285.0,55.1313,55.8974,55.1119,55.8974,302285.0
2024-03-26 11:00:00,57.64,57.9,57.48,57.51,38579.0,55.8974,56.1495,55.7422,55.7713,38579.0
2024-03-26 11:30:00,57.52,57.58,57.23,57.28,34857.0,55.781,55.8392,55.4998,55.5483,34857.0
2024-03-26 12:00:00,57.3,57.39,57.14,57.39,32897.0,55.5677,55.655,55.4125,55.655,32897.0
2024-03-26 12:30:00,57.41,57.67,57.31,57.65,38373.0,55.6744,55.9265,55.5774,55.9071,38373.0
2024-03-26 13:00:00,57.62,57.98,57.62,57.72,46785.0,55.878,56.2271,55.878,55.975,46785.0
2024-03-26 13:30:00,57.71,57.73,57.31,57.45,9357.0,55.9653,55.9847,55.5774,55.7131,9357.0
2024-03-26 14:00:00,57.4,57.43,57.34,57.42,12431.0,55.6647,55.6937,55.6065,55.6841,12431.0
2024-03-26 14:30:00,57.4,57.52,57.32,57.38,29098.0,55.6647,55.781,55.5871,55.6453,29098.0
2024-03-26 15:00:00,57.38,57.59,57.35,57.51,29197.0,55.6453,55.8489,55.6162,55.7713,29197.0
2024-03-26 15:30:00,57.52,57.63,57.13,57.15,156786.0,55.781,55.8877,55.4028,55.4222,156786.0
2024-03-27 09:30:00,57.48,58.02,57.48,57.98,35443.0,55.7422,56.2659,55.7422,56.2271,35443.0
2024-03-27 10:00:00,57.92,57.92,57.65,57.7,11529.0,56.1689,56.1689,55.9071,55.9556,11529.0
2024-03-27 10:30:00,57.73,57.99,57.73,57.8,12811.0,55.9847,56.2368,55.9847,56.0526,12811.0
2024-03-27 11:00:00,57.8,57.84,57.66,57.77,14762.0,56.0526,56.0914,55.9168,56.0235,14762.0
2024-03-27 11:30:00,57.78,57.87,57.73,57.85,12344.0,56.0332,56.1204,55.9847,56.1011,12344.0
2024-03-27 12:00:00,57.86,57.86,57.68,57.72,8629.0,56.1107,56.1107,55.9362,55.975,8629.0
2024-03-27 12:30:00,57.71,57.78,57.69,57.7,5959.0,55.9653,56.0332,55.9459,55.9556,5959.0
2024-03-27 13:00:00,57.7,57.81,57.63,57.79,7445.0,55.9556,56.0623,55.8877,56.0429,7445.0
2024-03-27 13:30:00,57.81,57.91,57.8,57.83,15472.0,56.0623,56.1592,56.0526,56.0817,15472.0
2024-03-27 14:00:00,57.85,58.18,57.82,58.16,34047.0,56.1011,56.4211,56.072,56.4017,34047.0
2024-03-27 14:30:00,58.17,58.28,58.11,58.12,39076.0,56.4114,56.5181,56.3532,56.3629,39076.0
2024-03-27 15:00:00,58.11,58.29,58.04,58.2,40306.0,56.3532,56.5277,56.2853,56.4405,40306.0
2024-03-27 15:30:00,58.21,58.28,58.1,58.25,126715.0,56.4502,56.5181,56.3435,56.489,126715.0
2024-03-28 09:30:00,58.25,58.59,58.19,58.46,22068.0,56.489,56.8187,56.4308,56.6926,22068.0
2024-03-28 10:00:00,58.47,58.75,58.44,58.61,29120.0,56.7023,56.9738,56.6732,56.8381,29120.0
2024-03-28 10:30:00,58.6,58.72,58.46,58.7,14827.0,56.8284,56.9447,56.6926,56.9254,14827.0
2024-03-28 11:00:00,58.67,58.75,58.57,58.59,17781.0,56.8963,56.9738,56.7993,56.8187,17781.0
2024-03-28 11:30:00,58.58,58.93,58.53,58.88,30028.0,56.809,57.1484,56.7605,57.0999,30028.0
2024-03-28 12:00:00,58.86,58.95,58.85,58.86,18477.0,57.0805,57.1678,57.0708,57.0805,18477.0
2024-03-28 12:30:00,58.85,58.85,58.74,58.8,12455.0,57.0708,57.0708,56.9641,57.0223,12455.0
2024-03-28 13:00:00,58.8,58.86,58.79,58.8,10388.0,57.0223,57.0805,57.0126,57.0223,10388.0
2024-03-28 13:30:00,58.8,58.92,58.74,58.9,16770.0,57.0223,57.1387,56.9641,57.1193,16770.0
2024-03-28 14:00:00,58.95,58.98,58.81,58.95,18699.0,57.1678,57.1969,57.032,57.1678,18699.0
2024-03-28 14:30:00,58.92,59.0,58.67,58.95,151679.0,57.1387,57.2163,56.8963,57.1678,151679.0
2024-03-28 15:00:00,58.95,59.15,58.92,59.13,39757.0,57.1678,57.3617,57.1387,57.3424,39757.0
2024-03-28 15:30:00,59.16,59.16,58.79,58.79,140562.0,57.3714,57.3714,57.0126,57.0126,140562.0
2024-04-01 09:30:00,59.01,59.28,58.82,59.23,89109.0,57.226,57.4878,57.0417,57.4393,89109.0
2024-04-01 10:00:00,59.16,59.3,58.97,59.19,36397.0,57.3714,57.5072,57.1872,57.4005,36397.0
2024-04-01 10:30:00,59.19,59.64,59.17,59.57,54146.0,57.4005,57.8369,57.3811,57.7691,54146.0
2024-04-01 11:00:00,59.58,59.6,59.19,59.2,52469.0,57.7787,57.7981,57.4005,57.4102,52469.0
2024-04-01 11:30:00,59.21,59.44,59.15,59.3,53468.0,57.4199,57.643,57.3617,57.5072,53468.0
2024-04-01 12:00:00,59.28,59.36,59.08,59.31,63601.0,57.4878,57.5654,57.2939,57.5169,63601.0
2024-04-01 12:30:00,59.32,59.43,59.29,59.31,18221.0,57.5266,57.6333,57.4975,57.5169,18221.0
2024-04-01 13:00:00,59.3,59.46,59.18,59.46,25519.0,57.5072,57.6624,57.3908,57.6624,25519.0
2024-04-01 13:30:00,59.44,59.69,59.44,59.57,21879.0,57.643,57.8854,57.643,57.7691,21879.0
2024-04-01 14:00:00,59.56,59.74,59.5,59.71,33590.0,57.7594,57.9339,57.7012,57.9048,33590.0
2024-04-01 14:30:00,59.71,59.73,59.64,59.66,21507.0,57.9048,57.9242,57.8369,57.8563,21507.0
2024-04-01 15:00:00,59.64,59.76,59.61,59.71,22009.0,57.8369,57.9533,57.8078,57.9048,22009.0
2024-04-01 15:30:00,59.72,59.76,59.45,59.67,93814.0,57.9145,57.9533,57.6527,57.866,93814.0
2024-04-02 09:30:00,59.16,59.75,59.06,59.21,33126.0,57.3714,57.9436,57.2745,57.4199,33126.0
2024-04-02 10:00:00,59.24,59.24,58.84,59.05,29588.0,57.449,57.449,57.0611,57.2648,29588.0
2024-04-02 10:30:00,59.02,59.15,58.88,59.02,35233.0,57.2357,57.3617,57.0999,57.2357,35233.0
2024-04-02 11:00:00,59.02,59.29,58.86,59.19,38951.0,57.2357,57.4975,57.0805,57.4005,38951.0
2024-04-02 11:30:00,59.17,59.17,59.03,59.12,22229.0,57.3811,57.3811,57.2454,57.3327,22229.0
2024-04-02 12:00:00,59.12,59.15,59.06,59.15,23173.0,57.3327,57.3617,57.2745,57.3617,23173.0
2024-04-02 12:30:00,59.15,59.16,58.94,59.15,28165.0,57.3617,57.3714,57.1581,57.3617,28165.0
2024-04-02 13:00:00,59.14,59.19,58.8,58.88,30937.0,57.3521,57.4005,57.0223,57.0999,30937.0
2024-04-02 13:30:00,58.88,59.01,58.76,59.01,34191.0,57.0999,57.226,56.9835,57.226,34191.0
2024-04-02 14:00:00,58.99,59.04,58.84,58.99,17996.0,57.2066,57.2551,57.0611,57.2066,17996.0
2024-04-02 14:30:00,58.99,59.25,58.97,59.21,21281.0,57.2066,57.4587,57.1872,57.4199,21281.0
2024-04-02 15:00:00,59.22,59.36,59.18,59.36,34905.0,57.4296,57.5654,57.3908,57.5654,34905.0
2024-04-02 15:30:00,59.36,59.43,59.15,59.33,137169.0,57.5654,57.6333,57.3617,57.5363,137169.0
2024-04-03 09:30:00,59.51,59.79,59.23,59.69,38349.0,57.7109,57.9824,57.4393,57.8854,38349.0
2024-04-03 10:00:00,59.71,59.97,59.71,59.77,50711.0,57.9048,58.157,57.9048,57.963,50711.0
2024-04-03 10:30:00,59.75,59.77,59.4,59.42,42958.0,57.9436,57.963,57.6042,57.6236,42958.0
2024-04-03 11:00:00,59.4,59.64,59.39,59.59,30208.0,57.6042,57.8369,57.5945,57.7884,30208.0
2024-04-03 11:30:00,59.58,59.58,59.22,59.25,25484.0,57.7787,57.7787,57.4296,57.4587,25484.0
2024-04-03 12:00:00,59.23,59.37,59.23,59.29,25058.0,57.4393,57.5751,57.4393,57.4975,25058.0
2024-04-03 12:30:00,59.29,59.45,59.26,59.4,24541.0,57.4975,57.6527,57.4684,57.6042,24541.0
2024-04-03 13:00:00,59.41,59.44,59.31,59.33,19858.0,57.6139,57.643,57.5169,57.5363,19858.0
2024-04-03 13:30:00,59.33,59.4,59.25,59.31,27963.0,57.5363,57.6042,57.4587,57.5169,27963.0
2024-04-03 14:00:00,59.32,59.39,59.29,59.34,39021.0,57.5266,57.5945,57.4975,57.546,39021.0
2024-04-03 14:30:00,59.34,59.37,59.23,59.23,33073.0,57.546,57.5751,57.4393,57.4393,33073.0
2024-04-03 15:00:00,59.24,59.4,59.17,59.26,34802.0,57.449,57.6042,57.3811,57.4684,34802.0
2024-04-03 15:30:00,59.26,59.64,59.26,59.43,160182.0,57.4684,57.8369,57.4684,57.6333,160182.0
2024-04-04 09:30:00,60.6,60.6,59.69,60.16,83504.0,58.7679,58.7679,57.8854,58.3412,83504.0
2024-04-04 10:00:00,60.12,60.37,60.08,60.37,21461.0,58.3024,58.5449,58.2636,58.5449,21461.0
2024-04-04 10:30:00,60.38,60.5,60.27,60.31,24070.0,58.5546,58.6709,58.4479,58.4867,24070.0
2024-04-04 11:00:00,60.31,60.31,60.06,60.24,35370.0,58.4867,58.4867,58.2442,58.4188,35370.0
2024-04-04 11:30:00,60.24,60.48,60.23,60.48,26339.0,58.4188,58.6515,58.4091,58.6515,26339.0
2024-04-04 12:00:00,60.48,60.52,60.38,60.4,21778.0,58.6515,58.6903,58.5546,58.574,21778.0
2024-04-04 12:30:00,60.41,60.43,60.28,60.37,17942.0,58.5837,58.6031,58.4576,58.5449,17942.0
2024-04-04 13:00:00,60.36,60.36,60.21,60.28,19278.0,58.5352,58.5352,58.3897,58.4576,19278.0
2024-04-04 13:30:00,60.27,60.27,60.05,60.05,17112.0,58.4479,58.4479,58.2345,58.2345,17112.0
2024-04-04 14:00:00,60.03,60.06,59.52,59.52,19354.0,58.2151,58.2442,57.7206,57.7206,19354.0
2024-04-04 14:30:00,59.48,59.58,59.26,59.29,22180.0,57.6818,57.7787,57.4684,57.4975,22180.0
2024-04-04 15:00:00,59.28,59.35,59.07,59.08,24925.0,57.4878,57.5557,57.2842,57.2939,24925.0
2024-04-04 15:30:00,59.09,59.15,58.81,58.83,150314.0,57.3036,57.3617,57.032,57.0514,150314.0
2024-04-05 09:30:00,58.59,59.07,58.24,58.25,23474.0,56.8187,57.2842,56.4793,56.489,23474.0
2024-04-05 10:00:00,58.32,58.49,58.01,58.47,17684.0,56.5568,56.7217,56.2562,56.7023,17684.0
2024-04-05 10:30:00,58.44,58.7,58.44,58.52,16513.0,56.6732,56.9254,56.6732,56.7508,16513.0
2024-04-05 11:00:00,58.51,58.51,58.24,58.39,16908.0,56.7411,56.7411,56.4793,56.6247,16908.0
2024-04-05 11:30:00,58.37,58.62,58.37,58.62,13520.0,56.6053,56.8478,56.6053,56.8478,13520.0
2024-04-05 12:00:00,58.63,58.7,58.46,58.61,19594.0,56.8575,56.9254,56.6926,56.8381,19594.0
2024-04-05 12:30:00,58.6,58.62,58.5,58.62,17167.0,56.8284,56.8478,56.7314,56.8478,17167.0
2024-04-05 13:00:00,58.63,58.64,58.31,58.37,14919.0,56.8575,56.8672,56.5471,56.6053,14919.0
2024-04-05 13:30:00,58.4,58.45,58.25,58.29,16603.0,56.6344,56.6829,56.489,56.5277,16603.0
2024-04-05 14:00:00,58.19,58.46,58.18,58.31,15736.0,56.4308,56.6926,56.4211,56.5471,15736.0
2024-04-05 14:30:00,58.33,58.45,58.28,58.36,14261.0,56.5665,56.6829,56.5181,56.5956,14261.0
2024-04-05 15:00:00,58.38,58.56,58.36,58.53,20488.0,56.615,56.7896,56.5956,56.7605,20488.0
2024-04-05 15:30:00,58.53,58.7,58.47,58.66,94190.0,56.7605,56.9254,56.7023,56.8866,94190.0
2024-04-08 09:30:00,59.0,59.28,58.63,59.08,23071.0,57.2163,57.4878,56.8575,57.2939,23071.0
2024-04-08 10:00:00,59.06,59.06,58.58,58.86,17414.0,57.2745,57.2745,56.809,57.0805,17414.0
2024-04-08 10:30:00,58.86,58.91,58.76,58.87,21737.0,57.0805,57.129,56.9835,57.0902,21737.0
2024-04-08 11:00:00,58.9,58.9,58.72,58.79,16409.0,57.1193,57.1193,56.9447,57.0126,16409.0
2024-04-08 11:30:00,58.78,58.8,58.56,58.56,20026.0,57.0029,57.0223,56.7896,56.7896,20026.0
2024-04-08 12:00:00,58.53,58.73,58.53,58.7,10956.0,56.7605,56.9544,56.7605,56.9254,10956.0
2024-04-08 12:30:00,58.73,58.79,58.7,58.7,12038.0,56.9544,57.0126,56.9254,56.9254,12038.0
2024-04-08 13:00:00,58.69,58.7,58.54,58.65,12032.0,56.9157,56.9254,56.7702,56.8769,12032.0
2024-04-08 13:30:00,58.68,58.72,58.6,58.72,12642.0,56.906,56.9447,56.8284,56.9447,12642.0
2024-04-08 14:00:00,58.71,58.74,58.58,58.58,13679.0,56.9351,56.9641,56.809,56.809,13679.0
2024-04-08 14:30:00,58.58,58.66,58.52,58.52,24728.0,56.809,56.8866,56.7508,56.7508,24728.0
2024-04-08 15:00:00,58.52,58.6,58.5,58.54,15322.0,56.7508,56.8284,56.7314,56.7702,15322.0
2024-04-08 15:30:00,58.56,58.65,58.38,58.41,64993.0,56.7896,56.8769,56.615,56.6441,64993.0
2024-04-09 09:30:00,59.31,59.31,58.57,58.67,61193.0,57.5169,57.5169,56.7993,56.8963,61193.0
2024-04-09 10:00:00,58.63,58.88,58.6,58.6,21193.0,56.8575,57.0999,56.8284,56.8284,21193.0
2024-04-09 10:30:00,58.51,58.63,58.41,58.48,15843.0,56.7411,56.8575,56.6441,56.712,15843.0
2024-04-09 11:00:00,58.48,58.52,58.35,58.48,15146.0,56.712,56.7508,56.5859,56.712,15146.0
2024-04-09 11:30:00,58.46,58.55,58.38,58.48,7915.0,56.6926,56.7799,56.615,56.712,7915.0
2024-04-09 12:00:00,58.48,58.61,58.45,58.59,18835.0,56.712,56.8381,56.6829,56.8187,18835.0
2024-04-09 12:30:00,58.61,58.62,58.5,58.6,14708.0,56.8381,56.8478,56.7314,56.8284,14708.0
2024-04-09 13:00:00,58.57,58.67,58.53,58.65,12367.0,56.7993,56.8963,56.7605,56.8769,12367.0
2024-04-09 13:30:00,58.68,58.76,58.66,58.68,14085.0,56.906,56.9835,56.8866,56.906,14085.0
2024-04-09 14:00:00,58.65,58.68,58.58,58.63,12789.0,56.8769,56.906,56.809,56.8575,12789.0
2024-04-09 14:30:00,58.63,58.67,58.58,58.65,9997.0,56.8575,56.8963,56.809,56.8769,9997.0
2024-04-09 15:00:00,58.63,58.76,58.52,58.76,19285.0,56.8575,56.9835,56.7508,56.9835,19285.0
2024-04-09 15:30:00,58.74,58.78,58.57,58.72,67254.0,56.9641,57.0029,56.7993,56.9447,67254.0
2024-04-10 09:30:00,57.49,57.77,57.16,57.3,57219.0,55.7519,56.0235,55.4319,55.5677,57219.0
2024-04-10 10:00:00,57.33,57.65,57.18,57.5,25257.0,55.5968,55.9071,55.4513,55.7616,25257.0
2024-04-10 10:30:00,57.48,57.77,57.17,57.17,28859.0,55.7422,56.0235,55.4416,55.4416,28859.0
2024-04-10 11:00:00,57.23,57.28,56.95,57.05,22914.0,55.4998,55.5483,55.2283,55.3252,22914.0
2024-04-10 11:30:00,57.05,57.06,56.51,56.58,26622.0,55.3252,55.3349,54.8016,54.8694,26622.0
2024-04-10 12:00:00,56.6,56.64,56.27,56.31,50003.0,54.8888,54.9276,54.5688,54.6076,50003.0
2024-04-10 12:30:00,56.32,56.55,56.23,56.52,16353.0,54.6173,54.8404,54.53,54.8113,16353.0
2024-04-10 13:00:00,56.52,56.55,56.2,56.39,24416.0,54.8113,54.8404,54.5009,54.6852,24416.0
2024-04-10 13:30:00,56.37,56.69,56.28,56.61,31340.0,54.6658,54.9761,54.5785,54.8985,31340.0
2024-04-10 14:00:00,56.62,56.71,56.36,56.36,24193.0,54.9082,54.9955,54.6561,54.6561,24193.0
2024-04-10 14:30:00,56.37,56.47,56.17,56.26,35511.0,54.6658,54.7628,54.4718,54.5591,35511.0
2024-04-10 15:00:00,56.24,56.48,56.23,56.36,31454.0,54.5397,54.7725,54.53,54.6561,31454.0
2024-04-10 15:30:00,56.36,56.57,56.34,56.41,129812.0,54.6561,54.8597,54.6367,54.7046,129812.0
2024-04-11 09:30:00,56.83,57.23,56.45,56.53,44862.0,55.1119,55.4998,54.7434,54.821,44862.0
2024-04-11 10:00:00,56.47,56.55,56.0,56.01,45841.0,54.7628,54.8404,54.307,54.3167,45841.0
2024-04-11 10:30:00,56.02,56.12,55.88,55.97,71030.0,54.3264,54.4234,54.1906,54.2779,71030.0
2024-04-11 11:00:00,55.95,56.29,55.77,56.24,43476.0,54.2585,54.5882,54.0839,54.5397,43476.0
2024-04-11 11:30:00,56.22,56.51,56.13,56.48,27023.0,54.5203,54.8016,54.4331,54.7725,27023.0
2024-04-11 12:00:00,56.51,56.55,56.28,56.3,25880.0,54.8016,54.8404,54.5785,54.5979,25880.0
2024-04-11 12:30:00,56.28,56.35,56.16,56.3,26173.0,54.5785,54.6464,54.4621,54.5979,26173.0
2024-04-11 13:00:00,56.32,56.49,56.28,56.35,35272.0,54.6173,54.7822,54.5785,54.6464,35272.0
2024-04-11 13:30:00,56.32,56.37,56.21,56.27,21250.0,54.6173,54.6658,54.5106,54.5688,21250.0
2024-04-11 14:00:00,56.27,56.35,56.21,56.29,36923.0,54.5688,54.6464,54.5106,54.5882,36923.0
2024-04-11 14:30:00,56.29,56.34,56.14,56.15,43782.0,54.5882,54.6367,54.4427,54.4524,43782.0
2024-04-11 15:00:00,56.15,56.24,56.11,56.2,47147.0,54.4524,54.5397,54.4137,54.5009,47147.0
2024-04-11 15:30:00,56.2,56.39,56.13,56.14,200976.0,54.5009,54.6852,54.4331,54.4427,200976.0
2024-04-12 09:30:00,55.73,56.26,55.73,55.84,18396.0,54.0451,54.5591,54.0451,54.1518,18396.0
2024-04-12 10:00:00,55.78,55.78,55.4,55.54,28322.0,54.0936,54.0936,53.7251,53.8609,28322.0
2024-04-12 10:30:00,55.55,55.55,55.11,55.3,50204.0,53.8706,53.8706,53.4439,53.6281,50204.0
2024-04-12 11:00:00,55.25,55.44,55.25,55.39,27345.0,53.5797,53.7639,53.5797,53.7154,27345.0
2024-04-12 11:30:00,55.42,55.52,55.31,55.49,16659.0,53.7445,53.8415,53.6378,53.8124,16659.0
2024-04-12 12:00:00,55.49,55.49,55.23,55.24,14050.0,53.8124,53.8124,53.5603,53.57,14050.0
2024-04-12 12:30:00,55.29,55.33,55.14,55.33,30383.0,53.6184,53.6572,53.473,53.6572,30383.0
2024-04-12 13:00:00,55.32,55.37,55.16,55.16,16433.0,53.6475,53.696,53.4924,53.4924,16433.0
2024-04-12 13:30:00,55.16,55.17,54.95,54.98,30447.0,53.4924,53.5021,53.2887,53.3178,30447.0
2024-04-12 14:00:00,54.95,55.04,54.81,54.84,34992.0,53.2887,53.376,53.153,53.1821,34992.0
2024-04-12 14:30:00,54.83,54.83,54.66,54.78,44332.0,53.1724,53.1724,53.0075,53.1239,44332.0
2024-04-12 15:00:00,54.79,54.79,54.53,54.56,49503.0,53.1336,53.1336,52.8814,52.9105,49503.0
2024-04-12 15:30:00,54.56,54.67,54.37,54.45,151946.0,52.9105,53.0172,52.7263,52.8038,151946.0
2024-04-15 09:30:00,54.91,55.21,54.59,54.7,23835.0,53.2499,53.5409,52.9396,53.0463,23835.0
2024-04-15 10:00:00,54.65,54.65,54.06,54.33,23598.0,52.9978,52.9978,52.4256,52.6875,23598.0
2024-04-15 10:30:00,54.3,54.41,54.07,54.07,23144.0,52.6584,52.7651,52.4353,52.4353,23144.0
2024-04-15 11:00:00,54.03,54.1,53.84,53.99,24343.0,52.3965,52.4644,52.2123,52.3577,24343.0
2024-04-15 11:30:00,54.01,54.3,54.0,54.24,20359.0,52.3771,52.6584,52.3674,52.6002,20359.0
2024-04-15 12:00:00,54.22,54.28,54.04,54.1,14877.0,52.5808,52.639,52.4062,52.4644,14877.0
2024-04-15 12:30:00,54.06,54.1,53.97,54.08,12528.0,52.4256,52.4644,52.3384,52.445,12528.0
2024-04-15 13:00:00,54.08,54.2,53.83,53.87,17617.0,52.445,52.5614,52.2026,52.2414,17617.0
2024-04-15 13:30:00,53.83,54.0,53.76,53.94,17459.0,52.2026,52.3674,52.1347,52.3093,17459.0
2024-04-15 14:00:00,53.93,53.93,53.56,53.62,21157.0,52.2996,52.2996,51.9407,51.9989,21157.0
2024-04-15 14:30:00,53.62,53.72,53.45,53.51,24375.0,51.9989,52.0959,51.8341,51.8923,24375.0
2024-04-15 15:00:00,53.53,53.67,53.42,53.64,33047.0,51.9117,52.0474,51.805,52.0183,33047.0
2024-04-15 15:30:00,53.65,54.06,53.63,54.0,167032.0,52.028,52.4256,52.0086,52.3674,167032.0
2024-04-16 09:30:00,53.64,53.75,53.05,53.19,33001.0,52.0183,52.125,51.4462,51.5819,33001.0
2024-04-16 10:00:00,53.17,53.5,53.1,53.19,20602.0,51.5625,51.8826,51.4947,51.5819,20602.0
2024-04-16 10:30:00,53.18,53.64,53.14,53.29,54820.0,51.5722,52.0183,51.5334,51.6789,54820.0
2024-04-16 11:00:00,53.26,53.51,53.25,53.44,19793.0,51.6498,51.8923,51.6401,51.8244,19793.0
2024-04-16 11:30:00,53.41,53.69,53.32,53.54,32242.0,51.7953,52.0668,51.708,51.9214,32242.0
2024-04-16 12:00:00,53.5,53.69,53.47,53.67,14026.0,51.8826,52.0668,51.8535,52.0474,14026.0
2024-04-16 12:30:00,53.66,53.68,53.46,53.51,13364.0,52.0377,52.0571,51.8438,51.8923,13364.0
2024-04-16 13:00:00,53.51,53.82,53.41,53.69,20872.0,51.8923,52.1929,51.7953,52.0668,20872.0
2024-04-16 13:30:00,53.69,53.7,53.41,53.57,18046.0,52.0668,52.0765,51.7953,51.9504,18046.0
2024-04-16 14:00:00,53.54,53.86,53.38,53.46,19690.0,51.9214,52.2317,51.7662,51.8438,19690.0
2024-04-16 14:30:00,53.46,53.76,53.45,53.76,20884.0,51.8438,52.1347,51.8341,52.1347,20884.0
2024-04-16 15:00:00,53.76,53.89,53.66,53.82,33489.0,52.1347,52.2608,52.0377,52.1929,33489.0
2024-04-16 15:30:00,53.82,53.82,53.5,53.52,128301.0,52.1929,52.1929,51.8826,51.902,128301.0
2024-04-17 09:30:00,53.84,54.13,53.57,54.03,15849.0,52.2123,52.4935,51.9504,52.3965,15849.0
2024-04-17 10:00:00,54.01,54.01,53.64,53.8,23290.0,52.3771,52.3771,52.0183,52.1735,23290.0
2024-04-17 10:30:00,53.8,53.91,53.68,53.76,21029.0,52.1735,52.2802,52.0571,52.1347,21029.0
2024-04-17 11:00:00,53.76,53.81,53.69,53.7,20787.0,52.1347,52.1832,52.0668,52.0765,20787.0
2024-04-17 11:30:00,53.67,53.7,53.46,53.68,16275.0,52.0474,52.0765,51.8438,52.0571,16275.0
2024-04-17 12:00:00,53.66,53.66,53.42,53.42,12575.0,52.0377,52.0377,51.805,51.805,12575.0
2024-04-17 12:30:00,53.4,53.47,53.34,53.34,15000.0,51.7856,51.8535,51.7274,51.7274,15000.0
2024-04-17 13:00:00,53.29,53.5,53.29,53.49,14566.0,51.6789,51.8826,51.6789,51.8729,14566.0
2024-04-17 13:30:00,53.51,53.51,53.35,53.48,18412.0,51.8923,51.8923,51.7371,51.8632,18412.0
2024-04-17 14:00:00,53.47,53.57,53.41,53.46,13110.0,51.8535,51.9504,51.7953,51.8438,13110.0
2024-04-17 14:30:00,53.43,53.6,53.26,53.34,17561.0,51.8147,51.9795,51.6498,51.7274,17561.0
2024-04-17 15:00:00,53.32,53.32,53.14,53.17,20857.0,51.708,51.708,51.5334,51.5625,20857.0
2024-04-17 15:30:00,53.16,53.28,52.98,53.18,135254.0,51.5528,51.6692,51.3783,51.5722,135254.0
2024-04-18 09:30:00,53.63,53.72,52.99,53.36,12906.0,52.0086,52.0959,51.388,51.7468,12906.0
2024-04-18 10:00:00,53.34,53.64,53.15,53.64,33250.0,51.7274,52.0183,51.5431,52.0183,33250.0
2024-04-18 10:30:00,53.63,53.71,53.5,53.62,12948.0,52.0086,52.0862,51.8826,51.9989,12948.0
2024-04-18 11:00:00,53.61,53.89,53.61,53.61,13794.0,51.9892,52.2608,51.9892,51.9892,13794.0
2024-04-18 11:30:00,53.62,53.68,53.5,53.56,12194.0,51.9989,52.0571,51.8826,51.9407,12194.0
2024-04-18 12:00:00,53.58,53.7,53.51,53.68,14021.0,51.9601,52.0765,51.8923,52.0571,14021.0
2024-04-18 12:30:00,53.67,53.73,53.46,53.46,18432.0,52.0474,52.1056,51.8438,51.8438,18432.0
2024-04-18 13:00:00,53.48,53.49,53.19,53.37,16401.0,51.8632,51.8729,51.5819,51.7565,16401.0
2024-04-18 13:30:00,53.37,53.41,53.17,53.2,20033.0,51.7565,51.7953,51.5625,51.5916,20033.0
2024-04-18 14:00:00,53.18,53.18,52.9,52.93,34448.0,51.5722,51.5722,51.3007,51.3298,34448.0
2024-04-18 14:30:00,52.93,53.07,52.67,53.04,32048.0,51.3298,51.4656,51.0777,51.4365,32048.0
2024-04-18 15:00:00,53.05,53.39,53.05,53.37,24987.0,51.4462,51.7759,51.4462,51.7565,24987.0
2024-04-18 15:30:00,53.37,53.43,53.15,53.19,124538.0,51.7565,51.8147,51.5431,51.5819,124538.0
2024-04-19 09:30:00,53.13,53.75,53.13,53.62,18232.0,51.5237,52.125,51.5237,51.9989,18232.0
2024-04-19 10:00:00,53.57,53.65,53.42,53.52,29060.0,51.9504,52.028,51.805,51.902,29060.0
2024-04-19 10:30:00,53.55,53.59,53.38,53.44,21458.0,51.9311,51.9698,51.7662,51.8244,21458.0
2024-04-19 11:00:00,53.45,53.57,53.45,53.46,11463.0,51.8341,51.9504,51.8341,51.8438,11463.0
2024-04-19 11:30:00,53.44,53.53,53.38,53.49,13140.0,51.8244,51.9117,51.7662,51.8729,13140.0
2024-04-19 12:00:00,53.47,53.52,53.04,53.08,20311.0,51.8535,51.902,51.4365,51.4753,20311.0
2024-04-19 12:30:00,53.05,53.42,53.05,53.39,11843.0,51.4462,51.805,51.4462,51.7759,11843.0
2024-04-19 13:00:00,53.39,53.44,53.32,53.36,12889.0,51.7759,51.8244,51.708,51.7468,12889.0
2024-04-19 13:30:00,53.38,53.52,53.35,53.4,14923.0,51.7662,51.902,51.7371,51.7856,14923.0
2024-04-19 14:00:00,53.4,53.4,53.23,53.3,20559.0,51.7856,51.7856,51.6207,51.6886,20559.0
2024-04-19 14:30:00,53.28,53.34,53.12,53.24,29771.0,51.6692,51.7274,51.5141,51.6304,29771.0
2024-04-19 15:00:00,53.24,53.43,53.14,53.41,35418.0,51.6304,51.8147,51.5334,51.7953,35418.0
2024-04-19 15:30:00,53.4,53.6,53.32,53.59,136010.0,51.7856,51.9795,51.708,51.9698,136010.0
2024-04-22 09:30:00,53.69,53.83,53.06,53.74,18660.0,52.0668,52.2026,51.4559,52.1153,18660.0
2024-04-22 10:00:00,53.76,53.88,53.65,53.71,36291.0,52.1347,52.2511,52.028,52.0862,36291.0
2024-04-22 10:30:00,53.72,53.99,53.64,53.89,79237.0,52.0959,52.3577,52.0183,52.2608,79237.0
2024-04-22 11:00:00,53.85,53.85,53.69,53.75,23935.0,52.222,52.222,52.0668,52.125,23935.0
2024-04-22 11:30:00,53.76,53.8,53.66,53.8,28450.0,52.1347,52.1735,52.0377,52.1735,28450.0
2024-04-22 12:00:00,53.83,54.0,53.77,53.99,31168.0,52.2026,52.3674,52.1444,52.3577,31168.0
2024-04-22 12:30:00,53.98,54.2,53.98,54.2,11356.0,52.3481,52.5614,52.3481,52.5614,11356.0
2024-04-22 13:00:00,54.22,54.26,54.17,54.21,21533.0,52.5808,52.6196,52.5323,52.5711,21533.0
2024-04-22 13:30:00,54.21,54.41,54.19,54.35,21787.0,52.5711,52.7651,52.5517,52.7069,21787.0
2024-04-22 14:00:00,54.37,54.37,54.21,54.32,19783.0,52.7263,52.7263,52.5711,52.6778,19783.0
2024-04-22 14:30:00,54.32,54.32,54.06,54.16,24909.0,52.6778,52.6778,52.4256,52.5226,24909.0
2024-04-22 15:00:00,54.16,54.24,54.04,54.12,26518.0,52.5226,52.6002,52.4062,52.4838,26518.0
2024-04-22 15:30:00,54.1,54.17,53.81,53.84,100290.0,52.4644,52.5323,52.1832,52.2123,100290.0
2024-04-23 09:30:00,53.49,53.91,53.31,53.83,14458.0,51.8729,52.2802,51.6983,52.2026,14458.0
2024-04-23 10:00:00,53.82,53.9,53.68,53.86,16706.0,52.1929,52.2705,52.0571,52.2317,16706.0
2024-04-23 10:30:00,53.83,53.88,53.69,53.78,30829.0,52.2026,52.2511,52.0668,52.1541,30829.0
2024-04-23 11:00:00,53.77,53.77,53.56,53.66,22121.0,52.1444,52.1444,51.9407,52.0377,22121.0
2024-04-23 11:30:00,53.65,53.65,53.51,53.52,18642.0,52.028,52.028,51.8923,51.902,18642.0
2024-04-23 12:00:00,53.54,53.62,53.51,53.52,21276.0,51.9214,51.9989,51.8923,51.902,21276.0
2024-04-23 12:30:00,53.54,53.74,53.52,53.72,26889.0,51.9214,52.1153,51.902,52.0959,26889.0
2024-04-23 13:00:00,53.71,53.71,53.55,53.67,17813.0,52.0862,52.0862,51.9311,52.0474,17813.0
2024-04-23 13:30:00,53.66,53.75,53.64,53.7,17912.0,52.0377,52.125,52.0183,52.0765,17912.0
2024-04-23 14:00:00,53.7,53.82,53.65,53.8,18327.0,52.0765,52.1929,52.028,52.1735,18327.0
2024-04-23 14:30:00,53.79,53.79,53.64,53.71,14367.0,52.1638,52.1638,52.0183,52.0862,14367.0
2024-04-23 15:00:00,53.69,53.7,53.55,53.58,28352.0,52.0668,52.0765,51.9311,51.9601,28352.0
2024-04-23 15:30:00,53.58,53.66,53.52,53.55,113928.0,51.9601,52.0377,51.902,51.9311,113928.0
2024-04-24 09:30:00,53.53,53.71,53.37,53.38,32008.0,51.9117,52.0862,51.7565,51.7662,32008.0
2024-04-24 10:00:00,53.34,53.51,53.27,53.32,27628.0,51.7274,51.8923,51.6595,51.708,27628.0
2024-04-24 10:30:00,53.29,53.43,53.1,53.2,31269.0,51.6789,51.8147,51.4947,51.5916,31269.0
2024-04-24 11:00:00,53.15,53.15,52.8,52.82,42767.0,51.5431,51.5431,51.2037,51.2231,42767.0
2024-04-24 11:30:00,52.82,52.9,52.61,52.72,23185.0,51.2231,51.3007,51.0195,51.1261,23185.0
2024-04-24 12:00:00,52.72,52.77,52.67,52.73,24818.0,51.1261,51.1746,51.0777,51.1358,24818.0
2024-04-24 12:30:00,52.72,52.82,52.55,52.79,23453.0,51.1261,51.2231,50.9613,51.194,23453.0
2024-04-24 13:00:00,52.83,52.93,52.79,52.87,17545.0,51.2328,51.3298,51.194,51.2716,17545.0
2024-04-24 13:30:00,52.89,52.98,52.89,52.98,17620.0,51.291,51.3783,51.291,51.3783,17620.0
2024-04-24 14:00:00,52.96,52.96,52.73,52.77,24783.0,51.3589,51.3589,51.1358,51.1746,24783.0
2024-04-24 14:30:00,52.77,52.8,52.67,52.73,23319.0,51.1746,51.2037,51.0777,51.1358,23319.0
2024-04-24 15:00:00,52.71,52.91,52.68,52.89,25194.0,51.1164,51.3104,51.0874,51.291,25194.0
2024-04-24 15:30:00,52.9,53.13,52.87,53.06,113786.0,51.3007,51.5237,51.2716,51.4559,113786.0
2024-04-25 09:30:00,52.91,52.92,52.15,52.31,16544.0,51.3104,51.3201,50.5734,50.7285,16544.0
2024-04-25 10:00:00,52.3,52.3,52.0,52.3,25442.0,50.7188,50.7188,50.4279,50.7188,25442.0
2024-04-25 10:30:00,52.27,52.39,52.01,52.04,35147.0,50.6897,50.8061,50.4376,50.4667,35147.0
2024-04-25 11:00:00,52.04,52.23,52.03,52.21,16018.0,50.4667,50.651,50.457,50.6316,16018.0
2024-04-25 11:30:00,52.21,52.23,52.05,52.19,14775.0,50.6316,50.651,50.4764,50.6122,14775.0
2024-04-25 12:00:00,52.17,52.18,51.99,52.07,20205.0,50.5928,50.6025,50.4182,50.4958,20205.0
2024-04-25 12:30:00,52.05,52.18,52.01,52.12,26916.0,50.4764,50.6025,50.4376,50.5443,26916.0
2024-04-25 13:00:00,52.13,52.16,51.85,51.95,30791.0,50.554,50.5831,50.2824,50.3794,30791.0
2024-04-25 13:30:00,51.92,52.13,51.87,52.1,46983.0,50.3503,50.554,50.3018,50.5249,46983.0
2024-04-25 14:00:00,52.09,52.25,52.04,52.06,35084.0,50.5152,50.6704,50.4667,50.4861,35084.0
2024-04-25 14:30:00,52.04,52.4,52.04,52.4,35406.0,50.4667,50.8158,50.4667,50.8158,35406.0
2024-04-25 15:00:00,52.4,52.72,52.4,52.71,79901.0,50.8158,51.1261,50.8158,51.1164,79901.0
2024-04-25 15:30:00,52.7,52.84,52.48,52.84,189122.0,51.1067,51.2425,50.8934,51.2425,189122.0
2024-04-26 09:30:00,52.83,54.87,52.14,52.37,313153.0,51.2328,53.2111,50.5637,50.7867,313153.0
2024-04-26 10:00:00,52.45,53.59,52.19,52.75,140839.0,50.8643,51.9698,50.6122,51.1552,140839.0
2024-04-26 10:30:00,52.78,53.11,52.42,52.73,67010.0,51.1843,51.5044,50.8352,51.1358,67010.0
2024-04-26 11:00:00,52.76,52.76,52.05,52.26,47760.0,51.1649,51.1649,50.4764,50.6801,47760.0
2024-04-26 11:30:00,52.28,52.56,52.16,52.32,42539.0,50.6994,50.971,50.5831,50.7382,42539.0
2024-04-26 12:00:00,52.3,52.8,52.22,52.71,52144.0,50.7188,51.2037,50.6413,51.1164,52144.0
2024-04-26 12:30:00,52.71,53.04,52.56,52.96,34895.0,51.1164,51.4365,50.971,51.3589,34895.0
2024-04-26 13:00:00,52.93,53.41,52.84,53.36,29215.0,51.3298,51.7953,51.2425,51.7468,29215.0
2024-04-26 13:30:00,53.38,53.52,53.16,53.3,34673.0,51.7662,51.902,51.5528,51.6886,34673.0
2024-04-26 14:00:00,53.29,53.73,53.28,53.72,54219.0,51.6789,52.1056,51.6692,52.0959,54219.0
2024-04-26 14:30:00,53.72,53.72,53.19,53.42,106015.0,52.0959,52.0959,51.5819,51.805,106015.0
2024-04-26 15:00:00,53.44,53.54,53.35,53.5,54343.0,51.8244,51.9214,51.7371,51.8826,54343.0
2024-04-26 15:30:00,53.49,53.59,53.34,53.47,326729.0,51.8729,51.9698,51.7274,51.8535,326729.0
2024-04-29 09:30:00,53.71,53.98,52.71,53.21,133203.0,52.0862,52.3481,51.1164,51.6013,133203.0
2024-04-29 10:00:00,53.32,53.73,53.27,53.67,45227.0,51.708,52.1056,51.6595,52.0474,45227.0
2024-04-29 10:30:00,53.64,53.72,53.59,53.66,88213.0,52.0183,52.0959,51.9698,52.0377,88213.0
2024-04-29 11:00:00,53.66,53.95,53.48,53.93,104804.0,52.0377,52.319,51.8632,52.2996,104804.0
2024-04-29 11:30:00,53.89,54.13,53.76,53.95,49862.0,52.2608,52.4935,52.1347,52.319,49862.0
2024-04-29 12:00:00,53.96,53.96,53.44,53.55,25917.0,52.3287,52.3287,51.8244,51.9311,25917.0
2024-04-29 12:30:00,53.57,53.73,53.45,53.66,33811.0,51.9504,52.1056,51.8341,52.0377,33811.0
2024-04-29 13:00:00,53.69,53.78,53.63,53.64,13787.0,52.0668,52.1541,52.0086,52.0183,13787.0
2024-04-29 13:30:00,53.62,53.69,53.49,53.6,29112.0,51.9989,52.0668,51.8729,51.9795,29112.0
2024-04-29 14:00:00,53.58,53.65,53.47,53.5,31240.0,51.9601,52.028,51.8535,51.8826,31240.0
2024-04-29 14:30:00,53.51,53.71,53.45,53.67,30423.0,51.8923,52.0862,51.8341,52.0474,30423.0
2024-04-29 15:00:00,53.65,53.66,53.31,53.36,33833.0,52.028,52.0377,51.6983,51.7468,33833.0
2024-04-29 15:30:00,53.33,53.58,53.3,53.58,177456.0,51.7177,51.9601,51.6886,51.9601,177456.0
2024-04-30 09:30:00,52.9,53.7,52.75,53.43,106996.0,51.3007,52.0765,51.1552,51.8147,106996.0
2024-04-30 10:00:00,53.48,53.56,53.16,53.16,48706.0,51.8632,51.9407,51.5528,51.5528,48706.0
2024-04-30 10:30:00,53.14,53.37,53.02,53.06,48258.0,51.5334,51.7565,51.4171,51.4559,48258.0
2024-04-30 11:00:00,53.06,53.06,52.71,52.83,30063.0,51.4559,51.4559,51.1164,51.2328,30063.0
2024-04-30 11:30:00,52.82,52.89,52.65,52.75,51300.0,51.2231,51.291,51.0583,51.1552,51300.0
2024-04-30 12:00:00,52.74,52.91,52.65,52.8,27488.0,51.1455,51.3104,51.0583,51.2037,27488.0
2024-04-30 12:30:00,52.79,52.79,52.57,52.58,30090.0,51.194,51.194,50.9807,50.9904,30090.0
2024-04-30 13:00:00,52.56,52.59,52.47,52.58,22572.0,50.971,51.0001,50.8837,50.9904,22572.0
2024-04-30 13:30:00,52.56,52.62,52.33,52.46,34136.0,50.971,51.0292,50.7479,50.874,34136.0
2024-04-30 14:00:00,52.45,52.5,52.34,52.36,23868.0,50.8643,50.9128,50.7576,50.777,23868.0
2024-04-30 14:30:00,52.36,52.53,52.33,52.35,27699.0,50.777,50.9419,50.7479,50.7673,27699.0
2024-04-30 15:00:00,52.35,52.4,52.17,52.22,26539.0,50.7673,50.8158,50.5928,50.6413,26539.0
2024-04-30 15:30:00,52.21,52.45,52.18,52.28,181348.0,50.6316,50.8643,50.6025,50.6994,181348.0
2024-05-01 09:30:00,52.53,53.23,52.51,52.95,45732.0,50.9419,51.6207,50.9225,51.3492,45732.0
2024-05-01 10:00:00,52.93,52.96,52.29,52.29,52610.0,51.3298,51.3589,50.7091,50.7091,52610.0
2024-05-01 10:30:00,52.29,52.29,51.96,52.06,29155.0,50.7091,50.7091,50.3891,50.4861,29155.0
2024-05-01 11:00:00,52.09,52.26,51.92,52.16,36388.0,50.5152,50.6801,50.3503,50.5831,36388.0
2024-05-01 11:30:00,52.15,52.17,51.98,52.01,20833.0,50.5734,50.5928,50.4085,50.4376,20833.0
2024-05-01 12:00:00,51.98,52.22,51.91,52.16,34302.0,50.4085,50.6413,50.3406,50.5831,34302.0
2024-05-01 12:30:00,52.16,52.49,52.08,52.48,40658.0,50.5831,50.9031,50.5055,50.8934,40658.0
2024-05-01 13:00:00,52.48,52.51,52.31,52.41,25680.0,50.8934,50.9225,50.7285,50.8255,25680.0
2024-05-01 13:30:00,52.41,52.52,52.29,52.33,50144.0,50.8255,50.9322,50.7091,50.7479,50144.0
2024-05-01 14:00:00,52.35,52.59,52.24,52.42,60470.0,50.7673,51.0001,50.6607,50.8352,60470.0
2024-05-01 14:30:00,52.42,53.12,52.04,52.98,89103.0,50.8352,51.5141,50.4667,51.3783,89103.0
2024-05-01 15:00:00,52.99,53.25,52.84,52.84,73262.0,51.388,51.6401,51.2425,51.2425,73262.0
2024-05-01 15:30:00,52.84,52.87,51.95,52.06,190854.0,51.2425,51.2716,50.3794,50.4861,190854.0
2024-05-02 09:30:00,52.48,52.66,51.87,52.13,26679.0,50.8934,51.068,50.3018,50.554,26679.0
2024-05-02 10:00:00,52.15,52.36,51.95,52.28,24513.0,50.5734,50.777,50.3794,50.6994,24513.0
2024-05-02 10:30:00,52.31,52.43,52.13,52.41,21215.0,50.7285,50.8449,50.554,50.8255,21215.0
2024-05-02 11:00:00,52.41,52.5,52.32,52.32,17631.0,50.8255,50.9128,50.7382,50.7382,17631.0
2024-05-02 11:30:00,52.29,52.42,52.29,52.35,23385.0,50.7091,50.8352,50.7091,50.7673,23385.0
2024-05-02 12:00:00,52.35,52.5,52.31,52.43,26897.0,50.7673,50.9128,50.7285,50.8449,26897.0
2024-05-02 12:30:00,52.43,52.7,52.4,52.66,44704.0,50.8449,51.1067,50.8158,51.068,44704.0
2024-05-02 13:00:00,52.66,52.86,52.66,52.86,23595.0,51.068,51.2619,51.068,51.2619,23595.0
2024-05-02 13:30:00,52.89,52.94,52.78,52.79,19909.0,51.291,51.3395,51.1843,51.194,19909.0
2024-05-02 14:00:00,52.79,53.0,52.79,52.97,37997.0,51.194,51.3977,51.194,51.3686,37997.0
2024-05-02 14:30:00,52.97,53.35,52.97,53.19,57706.0,51.3686,51.7371,51.3686,51.5819,57706.0
2024-05-02 15:00:00,53.2,53.33,53.11,53.11,43238.0,51.5916,51.7177,51.5044,51.5044,43238.0
2024-05-02 15:30:00,53.08,53.32,52.91,53.29,181557.0,51.4753,51.708,51.3104,51.6789,181557.0
2024-05-03 09:30:00,54.0,55.01,54.0,54.57,100280.0,52.3674,53.3469,52.3674,52.9202,100280.0
2024-05-03 10:00:00,54.5,54.54,54.09,54.24,64107.0,52.8523,52.8911,52.4547,52.6002,64107.0
2024-05-03 10:30:00,54.24,54.31,54.05,54.14,24407.0,52.6002,52.6681,52.4159,52.5032,24407.0
2024-05-03 11:00:00,54.15,54.18,53.95,54.06,20106.0,52.5129,52.542,52.319,52.4256,20106.0
2024-05-03 11:30:00,54.04,54.1,53.75,53.96,26391.0,52.4062,52.4644,52.125,52.3287,26391.0
2024-05-03 12:00:00,54.0,54.03,53.91,54.0,15423.0,52.3674,52.3965,52.2802,52.3674,15423.0
2024-05-03 12:30:00,54.02,54.03,53.87,53.87,15477.0,52.3868,52.3965,52.2414,52.2414,15477.0
2024-05-03 13:00:00,53.9,54.02,53.85,53.85,21310.0,52.2705,52.3868,52.222,52.222,21310.0
2024-05-03 13:30:00,53.86,53.92,53.8,53.86,21437.0,52.2317,52.2899,52.1735,52.2317,21437.0
2024-05-03 14:00:00,53.85,53.89,53.81,53.85,29458.0,52.222,52.2608,52.1832,52.222,29458.0
2024-05-03 14:30:00,53.84,53.86,53.64,53.65,44095.0,52.2123,52.2317,52.0183,52.028,44095.0
2024-05-03 15:00:00,53.66,53.66,53.58,53.62,42477.0,52.0377,52.0377,51.9601,51.9989,42477.0
2024-05-03 15:30:00,53.61,53.79,53.54,53.63,158464.0,51.9892,52.1638,51.9214,52.0086,158464.0
2024-05-06 09:30:00,54.59,55.08,54.46,55.08,53055.0,52.9396,53.4148,52.8135,53.4148,53055.0
2024-05-06 10:00:00,55.07,55.16,54.7,54.71,25670.0,53.4051,53.4924,53.0463,53.056,25670.0
2024-05-06 10:30:00,54.7,54.8,54.36,54.46,20162.0,53.0463,53.1433,52.7166,52.8135,20162.0
2024-05-06 11:00:00,54.45,54.5,54.25,54.25,14106.0,52.8038,52.8523,52.6099,52.6099,14106.0
2024-05-06 11:30:00,54.25,54.29,54.12,54.22,9789.0,52.6099,52.6487,52.4838,52.5808,9789.0
2024-05-06 12:00:00,54.22,54.35,54.18,54.35,13058.0,52.5808,52.7069,52.542,52.7069,13058.0
2024-05-06 12:30:00,54.33,54.53,54.31,54.53,17133.0,52.6875,52.8814,52.6681,52.8814,17133.0
2024-05-06 13:00:00,54.53,54.53,54.41,54.47,17599.0,52.8814,52.8814,52.7651,52.8232,17599.0
2024-05-06 13:30:00,54.46,54.56,54.46,54.55,22014.0,52.8135,52.9105,52.8135,52.9008,22014.0
2024-05-06 14:00:00,54.56,54.62,54.5,54.59,24691.0,52.9105,52.9687,52.8523,52.9396,24691.0
2024-05-06 14:30:00,54.57,54.59,54.26,54.3,14558.0,52.9202,52.9396,52.6196,52.6584,14558.0
2024-05-06 15:00:00,54.29,54.47,54.25,54.41,22803.0,52.6487,52.8232,52.6099,52.7651,22803.0
2024-05-06 15:30:00,54.41,54.7,54.39,54.68,141665.0,52.7651,53.0463,52.7457,53.0269,141665.0
2024-05-07 09:30:00,55.14,55.41,55.02,55.23,35065.0,53.473,53.7348,53.3566,53.5603,35065.0
2024-05-07 10:00:00,55.24,55.42,55.08,55.42,14354.0,53.57,53.7445,53.4148,53.7445,14354.0
2024-05-07 10:30:00,55.41,55.44,55.28,55.34,15196.0,53.7348,53.7639,53.6087,53.6669,15196.0
2024-05-07 11:00:00,55.37,55.62,55.37,55.58,33592.0,53.696,53.9385,53.696,53.8997,33592.0
2024-05-07 11:30:00,55.56,55.6,55.52,55.57,30497.0,53.8803,53.9191,53.8415,53.89,30497.0
2024-05-07 12:00:00,55.56,55.74,55.49,55.74,15637.0,53.8803,54.0548,53.8124,54.0548,15637.0
2024-05-07 12:30:00,55.74,55.78,55.65,55.72,13791.0,54.0548,54.0936,53.9676,54.0354,13791.0
2024-05-07 13:00:00,55.73,55.89,55.73,55.88,15604.0,54.0451,54.2003,54.0451,54.1906,15604.0
2024-05-07 13:30:00,55.88,55.95,55.79,55.9,17286.0,54.1906,54.2585,54.1033,54.21,17286.0
2024-05-07 14:00:00,55.91,56.02,55.88,55.99,24917.0,54.2197,54.3264,54.1906,54.2973,24917.0
2024-05-07 14:30:00,56.0,56.01,55.88,55.94,21313.0,54.307,54.3167,54.1906,54.2488,21313.0
2024-05-07 15:00:00,55.95,56.31,55.95,56.25,44004.0,54.2585,54.6076,54.2585,54.5494,44004.0
2024-05-07 15:30:00,56.25,56.27,55.93,56.0,147742.0,54.5494,54.5688,54.2391,54.307,147742.0
2024-05-08 09:30:00,55.37,55.74,55.11,55.61,23153.0,53.8899,54.25,53.6369,54.1235,23153.0
2024-05-08 10:00:00,55.64,55.95,55.53,55.54,14114.0,54.1527,54.4544,54.0456,54.0554,14114.0
2024-05-08 10:30:00,55.55,55.69,55.29,55.68,20392.0,54.0651,54.2014,53.8121,54.1916,20392.0
2024-05-08 11:00:00,55.65,55.65,55.47,55.47,8598.0,54.1624,54.1624,53.9872,53.9872,8598.0
2024-05-08 11:30:00,55.46,55.46,55.32,55.37,18577.0,53.9775,53.9775,53.8412,53.8899,18577.0
2024-05-08 12:00:00,55.37,55.39,55.24,55.3,17080.0,53.8899,53.9094,53.7634,53.8218,17080.0
2024-05-08 12:30:00,55.28,55.32,55.24,55.26,6781.0,53.8023,53.8412,53.7634,53.7829,6781.0
2024-05-08 13:00:00,55.24,55.31,55.16,55.23,17999.0,53.7634,53.8315,53.6855,53.7537,17999.0
2024-05-08 13:30:00,55.21,55.48,55.2,55.36,17842.0,53.7342,53.997,53.7245,53.8802,17842.0
2024-05-08 14:00:00,55.35,55.49,55.34,55.45,23179.0,53.8704,54.0067,53.8607,53.9678,23179.0
2024-05-08 14:30:00,55.46,55.48,55.39,55.41,13875.0,53.9775,53.997,53.9094,53.9288,13875.0
2024-05-08 15:00:00,55.41,55.46,55.35,55.36,20912.0,53.9288,53.9775,53.8704,53.8802,20912.0
2024-05-08 15:30:00,55.36,55.45,55.31,55.37,135439.0,53.8802,53.9678,53.8315,53.8899,135439.0
2024-05-09 09:30:00,55.55,55.87,55.21,55.41,15669.0,54.0651,54.3765,53.7342,53.9288,15669.0
2024-05-09 10:00:00,55.36,55.85,55.23,55.8,64183.0,53.8802,54.3571,53.7537,54.3084,64183.0
2024-05-09 10:30:00,55.79,55.98,55.79,55.94,16170.0,54.2987,54.4836,54.2987,54.4447,16170.0
2024-05-09 11:00:00,56.0,56.06,55.77,55.84,15207.0,54.5031,54.5615,54.2792,54.3473,15207.0
2024-05-09 11:30:00,55.83,55.85,55.62,55.63,20946.0,54.3376,54.3571,54.1332,54.143,20946.0
2024-05-09 12:00:00,55.65,55.84,55.62,55.73,19138.0,54.1624,54.3473,54.1332,54.2403,19138.0
2024-05-09 12:30:00,55.7,55.75,55.43,55.48,21323.0,54.2111,54.2598,53.9483,53.997,21323.0
2024-05-09 13:00:00,55.47,55.48,55.37,55.41,44343.0,53.9872,53.997,53.8899,53.9288,44343.0
2024-05-09 13:30:00,55.41,55.57,55.37,55.49,42031.0,53.9288,54.0846,53.8899,54.0067,42031.0
2024-05-09 14:00:00,55.48,55.55,55.45,55.45,16546.0,53.997,54.0651,53.9678,53.9678,16546.0
2024-05-09 14:30:00,55.47,55.59,55.46,55.55,22595.0,53.9872,54.104,53.9775,54.0651,22595.0
2024-05-09 15:00:00,55.54,55.6,55.53,55.56,24003.0,54.0554,54.1138,54.0456,54.0748,24003.0
2024-05-09 15:30:00,55.55,55.94,55.52,55.91,132852.0,54.0651,54.4447,54.0359,54.4155,132852.0
2024-05-10 09:30:00,55.99,56.31,55.69,55.82,17688.0,54.4933,54.8048,54.2014,54.3279,17688.0
2024-05-10 10:00:00,55.77,55.77,55.56,55.57,21072.0,54.2792,54.2792,54.0748,54.0846,21072.0
2024-05-10 10:30:00,55.57,55.83,55.56,55.59,13482.0,54.0846,54.3376,54.0748,54.104,13482.0
2024-05-10 11:00:00,55.61,55.62,55.44,55.46,14007.0,54.1235,54.1332,53.958,53.9775,14007.0
2024-05-10 11:30:00,55.46,55.66,55.44,55.47,12597.0,53.9775,54.1722,53.958,53.9872,12597.0
2024-05-10 12:00:00,55.46,55.46,55.31,55.32,13227.0,53.9775,53.9775,53.8315,53.8412,13227.0
2024-05-10 12:30:00,55.34,55.42,55.26,55.4,13429.0,53.8607,53.9386,53.7829,53.9191,13429.0
2024-05-10 13:00:00,55.41,55.42,55.25,55.29,13995.0,53.9288,53.9386,53.7731,53.8121,13995.0
2024-05-10 13:30:00,55.27,55.32,55.22,55.29,13507.0,53.7926,53.8412,53.7439,53.8121,13507.0
2024-05-10 14:00:00,55.28,55.33,55.19,55.22,16515.0,53.8023,53.851,53.7147,53.7439,16515.0
2024-05-10 14:30:00,55.22,55.27,55.15,55.22,25747.0,53.7439,53.7926,53.6758,53.7439,25747.0
2024-05-10 15:00:00,55.23,55.38,55.18,55.32,22111.0,53.7537,53.8996,53.705,53.8412,22111.0
2024-05-10 15:30:00,55.31,55.44,55.27,55.31,71591.0,53.8315,53.958,53.7926,53.8315,71591.0
2024-05-13 09:30:00,55.62,56.15,55.43,56.08,18474.0,54.1332,54.6491,53.9483,54.5809,18474.0
2024-05-13 10:00:00,56.12,56.15,55.77,55.91,10734.0,54.6199,54.6491,54.2792,54.4155,10734.0
2024-05-13 10:30:00,55.91,56.09,55.84,55.92,20481.0,54.4155,54.5907,54.3473,54.4252,20481.0
2024-05-13 11:00:00,55.94,56.02,55.85,55.96,10084.0,54.4447,54.5225,54.3571,54.4641,10084.0
2024-05-13 11:30:00,55.96,55.96,55.83,55.92,15781.0,54.4641,54.4641,54.3376,54.4252,15781.0
2024-05-13 12:00:00,55.91,56.0,55.84,55.86,13523.0,54.4155,54.5031,54.3473,54.3668,13523.0
2024-05-13 12:30:00,55.85,55.87,55.72,55.74,12948.0,54.3571,54.3765,54.2306,54.25,12948.0
2024-05-13 13:00:00,55.71,55.72,55.6,55.63,10256.0,54.2208,54.2306,54.1138,54.143,10256.0
2024-05-13 13:30:00,55.61,55.63,55.51,55.57,15016.0,54.1235,54.143,54.0262,54.0846,15016.0
2024-05-13 14:00:00,55.56,55.61,55.52,55.57,11122.0,54.0748,54.1235,54.0359,54.0846,11122.0
2024-05-13 14:30:00,55.57,55.69,55.56,55.59,13354.0,54.0846,54.2014,54.0748,54.104,13354.0
2024-05-13 15:00:00,55.61,55.63,55.48,55.5,26472.0,54.1235,54.143,53.997,54.0164,26472.0
2024-05-13 15:30:00,55.51,55.66,55.48,55.66,126111.0,54.0262,54.1722,53.997,54.1722,126111.0
2024-05-14 09:30:00,56.31,56.52,55.94,56.48,20924.0,54.8048,55.0092,54.4447,54.9702,20924.0
2024-05-14 10:00:00,56.4,56.41,56.12,56.28,13558.0,54.8924,54.9021,54.6199,54.7756,13558.0
2024-05-14 10:30:00,56.26,56.45,56.19,56.45,10347.0,54.7561,54.941,54.688,54.941,10347.0
2024-05-14 11:00:00,56.45,56.54,56.43,56.49,15458.0,54.941,55.0286,54.9216,54.98,15458.0
2024-05-14 11:30:00,56.46,56.67,56.44,56.54,18394.0,54.9508,55.1552,54.9313,55.0286,18394.0
2024-05-14 12:00:00,56.55,56.75,56.53,56.64,15699.0,55.0384,55.233,55.0189,55.126,15699.0
2024-05-14 12:30:00,56.63,56.63,56.29,56.3,37717.0,55.1162,55.1162,54.7853,54.7951,37717.0
2024-05-14 13:00:00,56.3,56.34,56.18,56.3,16110.0,54.7951,54.834,54.6783,54.7951,16110.0
2024-05-14 13:30:00,56.3,56.36,56.27,56.35,11571.0,54.7951,54.8534,54.7659,54.8437,11571.0
2024-05-14 14:00:00,56.38,56.43,56.35,56.4,8977.0,54.8729,54.9216,54.8437,54.8924,8977.0
2024-05-14 14:30:00,56.4,56.53,56.39,56.47,16743.0,54.8924,55.0189,54.8826,54.9605,16743.0
2024-05-14 15:00:00,56.47,56.5,56.39,56.44,20153.0,54.9605,54.9897,54.8826,54.9313,20153.0
2024-05-14 15:30:00,56.44,56.56,56.28,56.53,109759.0,54.9313,55.0481,54.7756,55.0189,109759.0
2024-05-15 09:30:00,56.99,57.1,56.48,56.55,26311.0,55.4666,55.5737,54.9702,55.0384,26311.0
2024-05-15 10:00:00,56.52,56.52,56.03,56.13,10228.0,55.0092,55.0092,54.5323,54.6296,10228.0
2024-05-15 10:30:00,56.15,56.36,56.15,56.28,12078.0,54.6491,54.8534,54.6491,54.7756,12078.0
2024-05-15 11:00:00,56.28,56.4,56.14,56.4,14647.0,54.7756,54.8924,54.6393,54.8924,14647.0
2024-05-15 11:30:00,56.39,56.52,56.38,56.44,21144.0,54.8826,55.0092,54.8729,54.9313,21144.0
2024-05-15 12:00:00,56.42,56.64,56.39,56.59,24112.0,54.9118,55.126,54.8826,55.0773,24112.0
2024-05-15 12:30:00,56.6,56.7,56.53,56.61,30969.0,55.087,55.1844,55.0189,55.0968,30969.0
2024-05-15 13:00:00,56.61,56.61,56.54,56.61,12021.0,55.0968,55.0968,55.0286,55.0968,12021.0
2024-05-15 13:30:00,56.6,56.61,56.46,56.51,55845.0,55.087,55.0968,54.9508,54.9994,55845.0
2024-05-15 14:00:00,56.53,56.54,56.45,56.53,15509.0,55.0189,55.0286,54.941,55.0189,15509.0
2024-05-15 14:30:00,56.54,56.58,56.48,56.56,28054.0,55.0286,55.0676,54.9702,55.0481,28054.0
2024-05-15 15:00:00,56.56,56.57,56.45,56.53,23849.0,55.0481,55.0578,54.941,55.0189,23849.0
2024-05-15 15:30:00,56.53,56.69,56.49,56.61,117753.0,55.0189,55.1746,54.98,55.0968,117753.0
2024-05-16 09:30:00,56.51,56.75,55.93,56.17,21837.0,54.9994,55.233,54.4349,54.6685,21837.0
2024-05-16 10:00:00,56.1,56.23,55.84,55.89,30006.0,54.6004,54.7269,54.3473,54.396,30006.0
2024-05-16 10:30:00,55.85,56.12,55.8,56.11,25924.0,54.3571,54.6199,54.3084,54.6101,25924.0
2024-05-16 11:00:00,56.11,56.23,56.08,56.11,22727.0,54.6101,54.7269,54.5809,54.6101,22727.0
2024-05-16 11:30:00,56.12,56.33,56.03,56.27,20148.0,54.6199,54.8243,54.5323,54.7659,20148.0
2024-05-16 12:00:00,56.28,56.33,56.25,56.33,16000.0,54.7756,54.8243,54.7464,54.8243,16000.0
2024-05-16 12:30:00,56.32,56.38,56.28,56.38,17665.0,54.8145,54.8729,54.7756,54.8729,17665.0
2024-05-16 13:00:00,56.37,56.46,56.34,56.42,22356.0,54.8632,54.9508,54.834,54.9118,22356.0
2024-05-16 13:30:00,56.4,56.46,56.4,56.42,16973.0,54.8924,54.9508,54.8924,54.9118,16973.0
2024-05-16 14:00:00,56.41,56.43,56.26,56.35,24170.0,54.9021,54.9216,54.7561,54.8437,24170.0
2024-05-16 14:30:00,56.36,56.42,56.3,56.41,21615.0,54.8534,54.9118,54.7951,54.9021,21615.0
2024-05-16 15:00:00,56.4,56.46,56.3,56.33,26912.0,54.8924,54.9508,54.7951,54.8243,26912.0
2024-05-16 15:30:00,56.34,56.5,56.29,56.42,86583.0,54.834,54.9897,54.7853,54.9118,86583.0
2024-05-17 09:30:00,56.54,56.67,56.26,56.3,30360.0,55.0286,55.1552,54.7561,54.7951,30360.0
2024-05-17 10:00:00,56.21,56.44,56.18,56.35,25823.0,54.7075,54.9313,54.6783,54.8437,25823.0
2024-05-17 10:30:00,56.4,56.44,56.22,56.44,11534.0,54.8924,54.9313,54.7172,54.9313,11534.0
2024-05-17 11:00:00,56.44,56.5,56.36,56.37,11936.0,54.9313,54.9897,54.8534,54.8632,11936.0
2024-05-17 11:30:00,56.38,56.48,56.31,56.44,12141.0,54.8729,54.9702,54.8048,54.9313,12141.0
2024-05-17 12:00:00,56.46,56.48,56.37,56.42,10477.0,54.9508,54.9702,54.8632,54.9118,10477.0
2024-05-17 12:30:00,56.42,56.43,56.33,56.4,20388.0,54.9118,54.9216,54.8243,54.8924,20388.0
2024-05-17 13:00:00,56.4,56.49,56.36,56.49,17704.0,54.8924,54.98,54.8534,54.98,17704.0
2024-05-17 13:30:00,56.5,56.51,56.14,56.14,63796.0,54.9897,54.9994,54.6393,54.6393,63796.0
2024-05-17 14:00:00,56.13,56.19,55.98,56.02,18202.0,54.6296,54.688,54.4836,54.5225,18202.0
2024-05-17 14:30:00,56.03,56.15,56.02,56.11,14480.0,54.5323,54.6491,54.5225,54.6101,14480.0
2024-05-17 15:00:00,56.09,56.18,56.0,56.04,21583.0,54.5907,54.6783,54.5031,54.542,21583.0
2024-05-17 15:30:00,56.05,56.21,56.02,56.16,94164.0,54.5517,54.7075,54.5225,54.6588,94164.0
2024-05-20 09:30:00,56.02,56.22,55.8,56.03,25812.0,54.5225,54.7172,54.3084,54.5323,25812.0
2024-05-20 10:00:00,56.03,56.41,55.96,56.22,64533.0,54.5323,54.9021,54.4641,54.7172,64533.0
2024-05-20 10:30:00,56.25,56.91,56.23,56.8,39741.0,54.7464,55.3887,54.7269,55.2817,39741.0
2024-05-20 11:00:00,56.82,56.98,56.74,56.94,19195.0,55.3012,55.4569,55.2233,55.4179,19195.0
2024-05-20 11:30:00,56.95,56.98,56.81,56.94,15125.0,55.4277,55.4569,55.2914,55.4179,15125.0
2024-05-20 12:00:00,56.95,56.95,56.83,56.85,24759.0,55.4277,55.4277,55.3109,55.3304,24759.0
2024-05-20 12:30:00,56.86,56.86,56.6,56.62,21337.0,55.3401,55.3401,55.087,55.1065,21337.0
2024-05-20 13:00:00,56.59,56.69,56.54,56.57,22319.0,55.0773,55.1746,55.0286,55.0578,22319.0
2024-05-20 13:30:00,56.56,56.65,56.46,56.61,42056.0,55.0481,55.1357,54.9508,55.0968,42056.0
2024-05-20 14:00:00,56.6,56.62,56.43,56.45,31036.0,55.087,55.1065,54.9216,54.941,31036.0
2024-05-20 14:30:00,56.45,56.55,56.42,56.5,20104.0,54.941,55.0384,54.9118,54.9897,20104.0
2024-05-20 15:00:00,56.5,56.69,56.49,56.62,47528.0,54.9897,55.1746,54.98,55.1065,47528.0
2024-05-20 15:30:00,56.62,56.8,56.54,56.68,167558.0,55.1065,55.2817,55.0286,55.1649,167558.0
2024-05-21 09:30:00,56.47,56.56,56.17,56.17,12210.0,54.9605,55.0481,54.6685,54.6685,12210.0
2024-05-21 10:00:00,56.2,56.28,56.11,56.16,14429.0,54.6977,54.7756,54.6101,54.6588,14429.0
2024-05-21 10:30:00,56.2,56.27,56.08,56.25,8337.0,54.6977,54.7659,54.5809,54.7464,8337.0
2024-05-21 11:00:00,56.24,56.24,56.12,56.22,9141.0,54.7367,54.7367,54.6199,54.7172,9141.0
2024-05-21 11:30:00,56.24,56.24,56.11,56.12,5892.0,54.7367,54.7367,54.6101,54.6199,5892.0
2024-05-21 12:00:00,56.12,56.25,56.12,56.22,4832.0,54.6199,54.7464,54.6199,54.7172,4832.0
2024-05-21 12:30:00,56.23,56.24,55.9,55.92,12431.0,54.7269,54.7367,54.4057,54.4252,12431.0
2024-05-21 13:00:00,55.92,55.95,55.61,55.66,32850.0,54.4252,54.4544,54.1235,54.1722,32850.0
2024-05-21 13:30:00,55.7,55.86,55.58,55.78,35217.0,54.2111,54.3668,54.0943,54.289,35217.0
2024-05-21 14:00:00,55.79,55.79,55.54,55.54,28739.0,54.2987,54.2987,54.0554,54.0554,28739.0
2024-05-21 14:30:00,55.55,55.83,55.3,55.77,63628.0,54.0651,54.3376,53.8218,54.2792,63628.0
2024-05-21 15:00:00,55.79,55.82,55.56,55.71,22220.0,54.2987,54.3279,54.0748,54.2208,22220.0
2024-05-21 15:30:00,55.71,55.95,55.69,55.86,92473.0,54.2208,54.4544,54.2014,54.3668,92473.0
2024-05-22 09:30:00,55.34,55.46,54.76,54.89,31840.0,53.8607,53.9775,53.2962,53.4227,31840.0
2024-05-22 10:00:00,54.9,54.92,54.62,54.62,29988.0,53.4325,53.4519,53.16,53.16,29988.0
2024-05-22 10:30:00,54.62,54.85,54.61,54.83,14458.0,53.16,53.3838,53.1502,53.3643,14458.0
2024-05-22 11:00:00,54.82,54.82,54.36,54.48,20427.0,53.3546,53.3546,52.9069,53.0237,20427.0
2024-05-22 11:30:00,54.46,54.62,54.44,54.58,10992.0,53.0042,53.16,52.9848,53.121,10992.0
2024-05-22 12:00:00,54.59,54.7,54.5,54.7,14027.0,53.1308,53.2378,53.0432,53.2378,14027.0
2024-05-22 12:30:00,54.73,54.83,54.65,54.66,10168.0,53.267,53.3643,53.1892,53.1989,10168.0
2024-05-22 13:00:00,54.66,54.69,54.5,54.52,24837.0,53.1989,53.2281,53.0432,53.0626,24837.0
2024-05-22 13:30:00,54.54,54.62,54.47,54.57,19493.0,53.0821,53.16,53.014,53.1113,19493.0
2024-05-22 14:00:00,54.56,54.56,54.18,54.18,23613.0,53.1016,53.1016,52.7317,52.7317,23613.0
2024-05-22 14:30:00,54.18,54.43,54.16,54.43,26863.0,52.7317,52.975,52.7123,52.975,26863.0
2024-05-22 15:00:00,54.42,54.48,54.3,54.35,37899.0,52.9653,53.0237,52.8485,52.8972,37899.0
2024-05-22 15:30:00,54.37,54.44,54.23,54.44,167439.0,52.9166,52.9848,52.7804,52.9848,167439.0
2024-05-23 09:30:00,54.76,54.76,53.94,54.06,60167.0,53.2962,53.2962,52.4981,52.6149,60167.0
2024-05-23 10:00:00,54.15,54.24,54.05,54.24,29127.0,52.7025,52.7901,52.6052,52.7901,29127.0
2024-05-23 10:30:00,54.23,54.34,54.1,54.12,11760.0,52.7804,52.8874,52.6539,52.6733,11760.0
2024-05-23 11:00:00,54.12,54.47,54.12,54.42,19725.0,52.6733,53.014,52.6733,52.9653,19725.0
2024-05-23 11:30:00,54.4,54.44,54.29,54.36,12865.0,52.9458,52.9848,52.8388,52.9069,12865.0
2024-05-23 12:00:00,54.36,54.36,54.08,54.25,63289.0,52.9069,52.9069,52.6344,52.7999,63289.0
2024-05-23 12:30:00,54.27,54.32,54.0,54.02,55599.0,52.8193,52.868,52.5565,52.576,55599.0
2024-05-23 13:00:00,54.0,54.0,53.86,53.93,13714.0,52.5565,52.5565,52.4203,52.4884,13714.0
2024-05-23 13:30:00,53.94,53.95,53.8,53.81,20952.0,52.4981,52.5079,52.3619,52.3716,20952.0
2024-05-23 14:00:00,53.81,53.86,53.68,53.82,25179.0,52.3716,52.4203,52.2451,52.3813,25179.0
2024-05-23 14:30:00,53.81,53.91,53.79,53.84,30804.0,52.3716,52.4689,52.3521,52.4008,30804.0
2024-05-23 15:00:00,53.84,53.96,53.82,53.95,33417.0,52.4008,52.5176,52.3813,52.5079,33417.0
2024-05-23 15:30:00,53.95,54.0,53.75,53.82,193347.0,52.5079,52.5565,52.3132,52.3813,193347.0
2024-05-24 09:30:00,54.21,54.45,53.96,54.29,13397.0,52.7609,52.9945,52.5176,52.8388,13397.0
2024-05-24 10:00:00,54.32,54.51,54.31,54.41,15420.0,52.868,53.0529,52.8582,52.9556,15420.0
2024-05-24 10:30:00,54.42,54.42,54.2,54.34,14178.0,52.9653,52.9653,52.7512,52.8874,14178.0
2024-05-24 11:00:00,54.37,54.6,54.33,54.44,13269.0,52.9166,53.1405,52.8777,52.9848,13269.0
2024-05-24 11:30:00,54.44,54.44,54.25,54.28,6924.0,52.9848,52.9848,52.7999,52.829,6924.0
2024-05-24 12:00:00,54.27,54.39,54.26,54.36,15433.0,52.8193,52.9361,52.8096,52.9069,15433.0
2024-05-24 12:30:00,54.39,54.39,54.29,54.32,7093.0,52.9361,52.9361,52.8388,52.868,7093.0
2024-05-24 13:00:00,54.33,54.47,54.3,54.46,8992.0,52.8777,53.014,52.8485,53.0042,8992.0
2024-05-24 13:30:00,54.46,54.56,54.45,54.52,8308.0,53.0042,53.1016,52.9945,53.0626,8308.0
2024-05-24 14:00:00,54.51,54.56,54.37,54.38,7785.0,53.0529,53.1016,52.9166,52.9264,7785.0
2024-05-24 14:30:00,54.38,54.45,54.37,54.43,12017.0,52.9264,52.9945,52.9166,52.975,12017.0
2024-05-24 15:00:00,54.41,54.45,54.35,54.41,10473.0,52.9556,52.9945,52.8972,52.9556,10473.0
2024-05-24 15:30:00,54.4,54.49,54.27,54.4,89067.0,52.9458,53.0334,52.8193,52.9458,89067.0
2024-05-28 09:30:00,54.62,54.86,54.35,54.63,15922.0,53.16,53.3935,52.8972,53.1697,15922.0
2024-05-28 10:00:00,54.59,54.6,54.44,54.48,15105.0,53.1308,53.1405,52.9848,53.0237,15105.0
2024-05-28 10:30:00,54.46,54.48,54.3,54.34,15585.0,53.0042,53.0237,52.8485,52.8874,15585.0
2024-05-28 11:00:00,54.32,54.33,54.2,54.3,22861.0,52.868,52.8777,52.7512,52.8485,22861.0
2024-05-28 11:30:00,54.3,54.31,54.2,54.21,13003.0,52.8485,52.8582,52.7512,52.7609,13003.0
2024-05-28 12:00:00,54.2,54.24,54.15,54.15,12187.0,52.7512,52.7901,52.7025,52.7025,12187.0
2024-05-28 12:30:00,54.14,54.2,54.04,54.04,18254.0,52.6928,52.7512,52.5955,52.5955,18254.0
2024-05-28 13:00:00,54.05,54.08,53.98,53.99,17168.0,52.6052,52.6344,52.5371,52.5468,17168.0
2024-05-28 13:30:00,53.97,54.01,53.82,53.91,19509.0,52.5273,52.5663,52.3813,52.4689,19509.0
2024-05-28 14:00:00,53.9,53.9,53.63,53.66,39706.0,52.4592,52.4592,52.1964,52.2256,39706.0
2024-05-28 14:30:00,53.67,53.74,53.62,53.7,55338.0,52.2354,52.3035,52.1867,52.2646,55338.0
2024-05-28 15:00:00,53.71,53.77,53.66,53.76,39611.0,52.2743,52.3327,52.2256,52.3229,39611.0
2024-05-28 15:30:00,53.76,53.78,53.61,53.75,119437.0,52.3229,52.3424,52.177,52.3132,119437.0
2024-05-29 09:30:00,52.97,53.14,52.6,52.81,28710.0,51.5541,51.7195,51.194,51.3983,28710.0
2024-05-29 10:00:00,52.78,52.79,52.5,52.56,48097.0,51.3691,51.3789,51.0966,51.155,48097.0
2024-05-29 10:30:00,52.53,52.57,52.38,52.45,34186.0,51.1258,51.1648,50.9798,51.048,34186.0
2024-05-29 11:00:00,52.45,52.51,52.4,52.43,28623.0,51.048,51.1064,50.9993,51.0285,28623.0
2024-05-29 11:30:00,52.43,52.46,52.35,52.39,31643.0,51.0285,51.0577,50.9506,50.9896,31643.0
2024-05-29 12:00:00,52.38,52.42,52.22,52.4,25842.0,50.9798,51.0188,50.8241,50.9993,25842.0
2024-05-29 12:30:00,52.39,52.5,52.36,52.36,31768.0,50.9896,51.0966,50.9604,50.9604,31768.0
2024-05-29 13:00:00,52.36,52.4,52.28,52.34,28698.0,50.9604,50.9993,50.8825,50.9409,28698.0
2024-05-29 13:30:00,52.36,52.36,52.19,52.32,24098.0,50.9604,50.9604,50.7949,50.9214,24098.0
2024-05-29 14:00:00,52.32,52.32,52.09,52.09,25869.0,50.9214,50.9214,50.6976,50.6976,25869.0
2024-05-29 14:30:00,52.09,52.12,51.96,51.99,46706.0,50.6976,50.7268,50.5711,50.6003,46706.0
2024-05-29 15:00:00,51.98,52.19,51.91,52.13,77481.0,50.5905,50.7949,50.5224,50.7365,77481.0
2024-05-29 15:30:00,52.12,52.43,52.08,52.26,173348.0,50.7268,51.0285,50.6879,50.863,173348.0
2024-05-30 09:30:00,52.55,52.93,52.45,52.9,21158.0,51.1453,51.5151,51.048,51.4859,21158.0
2024-05-30 10:00:00,52.96,52.97,52.77,52.96,19247.0,51.5443,51.5541,51.3594,51.5443,19247.0
2024-05-30 10:30:00,52.94,53.22,52.9,53.21,17890.0,51.5249,51.7974,51.4859,51.7877,17890.0
2024-05-30 11:00:00,53.2,53.2,52.99,53.06,17966.0,51.7779,51.7779,51.5735,51.6417,17966.0
2024-05-30 11:30:00,53.03,53.09,52.93,52.98,24238.0,51.6125,51.6709,51.5151,51.5638,24238.0
2024-05-30 12:00:00,52.97,53.2,52.97,53.13,21651.0,51.5541,51.7779,51.5541,51.7098,21651.0
2024-05-30 12:30:00,53.15,53.27,53.14,53.21,17131.0,51.7293,51.846,51.7195,51.7877,17131.0
2024-05-30 13:00:00,53.21,53.23,53.13,53.21,11156.0,51.7877,51.8071,51.7098,51.7877,11156.0
2024-05-30 13:30:00,53.22,53.26,53.13,53.16,20276.0,51.7974,51.8363,51.7098,51.739,20276.0
2024-05-30 14:00:00,53.15,53.19,53.02,53.19,14208.0,51.7293,51.7682,51.6027,51.7682,14208.0
2024-05-30 14:30:00,53.21,53.23,53.06,53.15,25378.0,51.7877,51.8071,51.6417,51.7293,25378.0
2024-05-30 15:00:00,53.15,53.2,53.06,53.11,21560.0,51.7293,51.7779,51.6417,51.6903,21560.0
2024-05-30 15:30:00,53.12,53.34,52.97,53.32,148387.0,51.7001,51.9142,51.5541,51.8947,148387.0
2024-05-31 09:30:00,53.45,53.73,53.37,53.67,12558.0,52.0212,52.2938,51.9434,52.2354,12558.0
2024-05-31 10:00:00,53.65,53.65,53.24,53.4,19774.0,52.2159,52.2159,51.8168,51.9726,19774.0
2024-05-31 10:30:00,53.41,53.44,53.22,53.37,16539.0,51.9823,52.0115,51.7974,51.9434,16539.0
2024-05-31 11:00:00,53.38,53.43,53.27,53.33,16417.0,51.9531,52.0018,51.846,51.9044,16417.0
2024-05-31 11:30:00,53.27,53.35,53.19,53.29,14554.0,51.846,51.9239,51.7682,51.8655,14554.0
2024-05-31 12:00:00,53.26,53.32,53.15,53.3,14805.0,51.8363,51.8947,51.7293,51.8752,14805.0
2024-05-31 12:30:00,53.34,53.35,53.27,53.35,9067.0,51.9142,51.9239,51.846,51.9239,9067.0
2024-05-31 13:00:00,53.35,53.52,53.33,53.52,18930.0,51.9239,52.0894,51.9044,52.0894,18930.0
2024-05-31 13:30:00,53.53,53.62,53.51,53.51,12303.0,52.0991,52.1867,52.0796,52.0796,12303.0
2024-05-31 14:00:00,53.48,53.61,53.47,53.51,12495.0,52.0504,52.177,52.0407,52.0796,12495.0
2024-05-31 14:30:00,53.51,53.51,53.4,53.47,12693.0,52.0796,52.0796,51.9726,52.0407,12693.0
2024-05-31 15:00:00,53.46,53.6,53.4,53.5,21102.0,52.031,52.1672,51.9726,52.0699,21102.0
2024-05-31 15:30:00,53.51,53.84,53.47,53.76,187136.0,52.0796,52.4008,52.0407,52.3229,187136.0
2024-06-03 09:30:00,53.94,54.05,52.42,52.45,50037.0,52.4981,52.6052,51.0188,51.048,50037.0
2024-06-03 10:00:00,52.51,52.65,52.38,52.47,27960.0,51.1064,51.2426,50.9798,51.0674,27960.0
2024-06-03 10:30:00,52.45,52.5,51.71,51.96,65993.0,51.048,51.0966,50.3277,50.5711,65993.0
2024-06-03 11:00:00,51.96,52.31,51.88,52.17,91825.0,50.5711,50.9117,50.4932,50.7755,91825.0
2024-06-03 11:30:00,52.2,52.39,52.03,52.15,56803.0,50.8046,50.9896,50.6392,50.756,56803.0
2024-06-03 12:00:00,52.18,52.18,51.75,51.82,22316.0,50.7852,50.7852,50.3667,50.4348,22316.0
2024-06-03 12:30:00,51.78,52.04,51.74,51.96,21540.0,50.3959,50.6489,50.3569,50.5711,21540.0
2024-06-03 13:00:00,51.99,51.99,51.69,51.96,23958.0,50.6003,50.6003,50.3083,50.5711,23958.0
2024-06-03 13:30:00,51.98,52.05,51.83,51.89,17441.0,50.5905,50.6587,50.4445,50.5029,17441.0
2024-06-03 14:00:00,51.91,51.95,51.77,51.77,32906.0,50.5224,50.5613,50.3861,50.3861,32906.0
2024-06-03 14:30:00,51.8,51.87,51.72,51.82,21641.0,50.4153,50.4835,50.3375,50.4348,21641.0
2024-06-03 15:00:00,51.81,52.0,51.62,51.94,57658.0,50.4251,50.61,50.2402,50.5516,57658.0
2024-06-03 15:30:00,51.95,52.05,51.69,51.82,207131.0,50.5613,50.6587,50.3083,50.4348,207131.0
2024-06-04 09:30:00,51.31,51.37,50.65,51.09,100607.0,49.9384,49.9968,49.2961,49.7243,100607.0
2024-06-04 10:00:00,51.12,51.53,51.08,51.43,152899.0,49.7535,50.1526,49.7146,50.0552,152899.0
2024-06-04 10:30:00,51.43,51.81,51.43,51.56,37911.0,50.0552,50.4251,50.0552,50.1818,37911.0
2024-06-04 11:00:00,51.54,51.75,51.51,51.59,15534.0,50.1623,50.3667,50.1331,50.211,15534.0
2024-06-04 11:30:00,51.6,51.6,51.35,51.36,26830.0,50.2207,50.2207,49.9774,49.9871,26830.0
2024-06-04 12:00:00,51.38,51.49,51.29,51.48,24732.0,50.0066,50.1136,49.919,50.1039,24732.0
2024-06-04 12:30:00,51.48,51.61,51.37,51.51,20398.0,50.1039,50.2304,49.9968,50.1331,20398.0
2024-06-04 13:00:00,51.5,51.5,51.35,51.43,16085.0,50.1234,50.1234,49.9774,50.0552,16085.0
2024-06-04 13:30:00,51.44,51.44,51.33,51.43,15471.0,50.065,50.065,49.9579,50.0552,15471.0
2024-06-04 14:00:00,51.43,51.54,51.38,51.46,23466.0,50.0552,50.1623,50.0066,50.0844,23466.0
2024-06-04 14:30:00,51.46,51.47,51.36,51.38,33922.0,50.0844,50.0942,49.9871,50.0066,33922.0
2024-06-04 15:00:00,51.38,51.4,51.22,51.22,70825.0,50.0066,50.026,49.8508,49.8508,70825.0
2024-06-04 15:30:00,51.18,51.19,50.74,50.74,108968.0,49.8119,49.8216,49.3837,49.3837,108968.0
2024-06-05 09:30:00,50.82,50.92,50.25,50.37,82520.0,49.4615,49.5589,48.9068,49.0236,82520.0
2024-06-05 10:00:00,50.36,50.64,50.21,50.47,41117.0,49.0138,49.2863,48.8678,49.1209,41117.0
2024-06-05 10:30:00,50.45,50.61,50.37,50.55,37394.0,49.1014,49.2572,49.0236,49.1988,37394.0
2024-06-05 11:00:00,50.55,50.65,50.5,50.65,12247.0,49.1988,49.2961,49.1501,49.2961,12247.0
2024-06-05 11:30:00,50.65,50.9,50.55,50.85,15056.0,49.2961,49.5394,49.1988,49.4907,15056.0
2024-06-05 12:00:00,50.84,50.92,50.7,50.73,24243.0,49.481,49.5589,49.3447,49.3739,24243.0
2024-06-05 12:30:00,50.74,51.0,50.73,50.87,94935.0,49.3837,49.6367,49.3739,49.5102,94935.0
2024-06-05 13:00:00,50.82,50.87,50.68,50.82,23059.0,49.4615,49.5102,49.3253,49.4615,23059.0
2024-06-05 13:30:00,50.84,50.99,50.82,50.97,16453.0,49.481,49.627,49.4615,49.6075,16453.0
2024-06-05 14:00:00,50.98,50.99,50.89,50.91,15625.0,49.6173,49.627,49.5297,49.5491,15625.0
2024-06-05 14:30:00,50.9,51.16,50.9,51.06,46332.0,49.5394,49.7924,49.5394,49.6951,46332.0
2024-06-05 15:00:00,51.06,51.1,50.98,50.98,29131.0,49.6951,49.7341,49.6173,49.6173,29131.0
2024-06-05 15:30:00,50.98,51.03,50.83,50.85,139708.0,49.6173,49.6659,49.4713,49.4907,139708.0
2024-06-06 09:30:00,50.74,51.53,50.69,51.48,20908.0,49.3837,50.1526,49.335,50.1039,20908.0
2024-06-06 10:00:00,51.41,51.41,50.66,50.67,28408.0,50.0358,50.0358,49.3058,49.3155,28408.0
2024-06-06 10:30:00,50.63,50.65,50.38,50.5,23588.0,49.2766,49.2961,49.0333,49.1501,23588.0
2024-06-06 11:00:00,50.5,50.58,50.5,50.54,13421.0,49.1501,49.228,49.1501,49.189,13421.0
2024-06-06 11:30:00,50.55,50.58,50.4,50.42,19092.0,49.1988,49.228,49.0528,49.0722,19092.0
2024-06-06 12:00:00,50.41,50.42,50.29,50.34,20144.0,49.0625,49.0722,48.9457,48.9944,20144.0
2024-06-06 12:30:00,50.34,50.42,50.24,50.34,29786.0,48.9944,49.0722,48.897,48.9944,29786.0
2024-06-06 13:00:00,50.35,50.55,50.35,50.47,55057.0,49.0041,49.1988,49.0041,49.1209,55057.0
2024-06-06 13:30:00,50.47,50.65,50.33,50.33,41563.0,49.1209,49.2961,48.9846,48.9846,41563.0
2024-06-06 14:00:00,50.33,50.34,50.07,50.23,32643.0,48.9846,48.9944,48.7316,48.8873,32643.0
2024-06-06 14:30:00,50.24,50.35,50.24,50.32,32626.0,48.897,49.0041,48.897,48.9749,32626.0
2024-06-06 15:00:00,50.32,50.37,50.19,50.24,66251.0,48.9749,49.0236,48.8484,48.897,66251.0
2024-06-06 15:30:00,50.23,50.24,50.09,50.22,217606.0,48.8873,48.897,48.7511,48.8776,217606.0
2024-06-07 09:30:00,49.83,50.1,49.29,49.79,101253.0,48.498,48.7608,47.9724,48.4591,101253.0
2024-06-07 10:00:00,49.69,50.47,49.62,50.4,48305.0,48.3617,49.1209,48.2936,49.0528,48305.0
2024-06-07 10:30:00,50.38,50.4,50.15,50.15,27985.0,49.0333,49.0528,48.8094,48.8094,27985.0
2024-06-07 11:00:00,50.13,50.13,49.87,50.05,30358.0,48.79,48.79,48.5369,48.7121,30358.0
2024-06-07 11:30:00,50.07,50.24,50.06,50.2,16988.0,48.7316,48.897,48.7219,48.8581,16988.0
2024-06-07 12:00:00,50.2,50.33,50.17,50.32,23234.0,48.8581,48.9846,48.8289,48.9749,23234.0
2024-06-07 12:30:00,50.32,50.35,50.15,50.33,19257.0,48.9749,49.0041,48.8094,48.9846,19257.0
2024-06-07 13:00:00,50.34,50.42,50.28,50.42,28260.0,48.9944,49.0722,48.936,49.0722,28260.0
2024-06-07 13:30:00,50.4,50.44,50.34,50.43,22289.0,49.0528,49.0917,48.9944,49.082,22289.0
2024-06-07 14:00:00,50.4,50.4,50.14,50.25,29048.0,49.0528,49.0528,48.7997,48.9068,29048.0
2024-06-07 14:30:00,50.26,50.39,50.24,50.32,18050.0,48.9165,49.043,48.897,48.9749,18050.0
2024-06-07 15:00:00,50.3,50.32,50.11,50.26,35193.0,48.9554,48.9749,48.7705,48.9165,35193.0
2024-06-07 15:30:00,50.25,50.36,50.05,50.07,107386.0,48.9068,49.0138,48.7121,48.7316,107386.0
2024-06-10 09:30:00,49.5,50.48,49.5,50.23,49058.0,48.1768,49.1306,48.1768,48.8873,49058.0
2024-06-10 10:00:00,50.23,50.39,50.06,50.12,38732.0,48.8873,49.043,48.7219,48.7802,38732.0
2024-06-10 10:30:00,50.1,50.24,50.07,50.09,12968.0,48.7608,48.897,48.7316,48.7511,12968.0
2024-06-10 11:00:00,50.09,50.16,49.95,50.12,11256.0,48.7511,48.8192,48.6148,48.7802,11256.0
2024-06-10 11:30:00,50.14,50.15,49.95,50.01,14619.0,48.7997,48.8094,48.6148,48.6732,14619.0
2024-06-10 12:00:00,50.02,50.08,49.99,50.05,7594.0,48.6829,48.7413,48.6537,48.7121,7594.0
2024-06-10 12:30:00,50.05,50.26,50.04,50.25,19171.0,48.7121,48.9165,48.7024,48.9068,19171.0
2024-06-10 13:00:00,50.25,50.25,50.15,50.16,16763.0,48.9068,48.9068,48.8094,48.8192,16763.0
2024-06-10 13:30:00,50.11,50.22,50.1,50.13,20050.0,48.7705,48.8776,48.7608,48.79,20050.0
2024-06-10 14:00:00,50.12,50.17,50.06,50.16,21804.0,48.7802,48.8289,48.7219,48.8192,21804.0
2024-06-10 14:30:00,50.15,50.36,50.15,50.32,80931.0,48.8094,49.0138,48.8094,48.9749,80931.0
2024-06-10 15:00:00,50.32,50.32,50.15,50.23,32048.0,48.9749,48.9749,48.8094,48.8873,32048.0
2024-06-10 15:30:00,50.21,50.33,50.05,50.2,153922.0,48.8678,48.9846,48.7121,48.8581,153922.0
2024-06-11 09:30:00,49.78,49.87,49.48,49.79,27958.0,48.4493,48.5369,48.1574,48.4591,27958.0
2024-06-11 10:00:00,49.76,50.13,49.65,50.09,15025.0,48.4299,48.79,48.3228,48.7511,15025.0
2024-06-11 10:30:00,50.07,50.15,49.9,50.04,13236.0,48.7316,48.8094,48.5661,48.7024,13236.0
2024-06-11 11:00:00,50.03,50.22,49.99,50.17,13660.0,48.6927,48.8776,48.6537,48.8289,13660.0
2024-06-11 11:30:00,50.19,50.38,50.17,50.37,14849.0,48.8484,49.0333,48.8289,49.0236,14849.0
2024-06-11 12:00:00,50.37,50.43,50.28,50.36,28242.0,49.0236,49.082,48.936,49.0138,28242.0
2024-06-11 12:30:00,50.36,50.49,50.34,50.37,12289.0,49.0138,49.1404,48.9944,49.0236,12289.0
2024-06-11 13:00:00,50.35,50.43,50.24,50.3,20372.0,49.0041,49.082,48.897,48.9554,20372.0
2024-06-11 13:30:00,50.31,50.35,50.26,50.26,12553.0,48.9652,49.0041,48.9165,48.9165,12553.0
2024-06-11 14:00:00,50.25,50.33,50.18,50.32,7891.0,48.9068,48.9846,48.8386,48.9749,7891.0
2024-06-11 14:30:00,50.35,50.35,50.04,50.19,50726.0,49.0041,49.0041,48.7024,48.8484,50726.0
2024-06-11 15:00:00,50.18,50.21,50.01,50.19,112382.0,48.8386,48.8678,48.6732,48.8484,112382.0
2024-06-11 15:30:00,50.19,50.75,50.19,50.65,198765.0,48.8484,49.3934,48.8484,49.2961,198765.0
2024-06-12 09:30:00,51.56,51.99,51.56,51.93,28343.0,50.1818,50.6003,50.1818,50.5419,28343.0
2024-06-12 10:00:00,51.92,52.17,51.91,52.02,20677.0,50.5321,50.7755,50.5224,50.6295,20677.0
2024-06-12 10:30:00,52.0,52.04,51.72,51.79,33931.0,50.61,50.6489,50.3375,50.4056,33931.0
2024-06-12 11:00:00,51.79,51.82,51.57,51.6,34355.0,50.4056,50.4348,50.1915,50.2207,34355.0
2024-06-12 11:30:00,51.6,51.73,51.49,51.73,31443.0,50.2207,50.3472,50.1136,50.3472,31443.0
2024-06-12 12:00:00,51.75,51.79,51.68,51.7,18303.0,50.3667,50.4056,50.2985,50.318,18303.0
2024-06-12 12:30:00,51.69,51.72,51.57,51.65,13612.0,50.3083,50.3375,50.1915,50.2694,13612.0
2024-06-12 13:00:00,51.66,51.82,51.61,51.78,17556.0,50.2791,50.4348,50.2304,50.3959,17556.0
2024-06-12 13:30:00,51.77,51.89,51.7,51.84,27438.0,50.3861,50.5029,50.318,50.4543,27438.0
2024-06-12 14:00:00,51.82,51.85,51.51,51.59,40603.0,50.4348,50.464,50.1331,50.211,40603.0
2024-06-12 14:30:00,51.59,51.76,51.32,51.64,58278.0,50.211,50.3764,49.9482,50.2596,58278.0
2024-06-12 15:00:00,51.6,51.62,51.08,51.13,41894.0,50.2207,50.2402,49.7146,49.7633,41894.0
2024-06-12 15:30:00,51.12,51.27,51.06,51.08,154408.0,49.7535,49.8995,49.6951,49.7146,154408.0
2024-06-13 09:30:00,50.91,51.33,50.74,50.76,17288.0,49.5491,49.9579,49.3837,49.4031,17288.0
2024-06-13 10:00:00,50.66,50.97,50.62,50.78,16391.0,49.3058,49.6075,49.2669,49.4226,16391.0
2024-06-13 10:30:00,50.79,50.92,50.68,50.85,14406.0,49.4323,49.5589,49.3253,49.4907,14406.0
2024-06-13 11:00:00,50.85,50.85,50.54,50.82,25266.0,49.4907,49.4907,49.189,49.4615,25266.0
2024-06-13 11:30:00,50.82,50.89,50.74,50.8,29246.0,49.4615,49.5297,49.3837,49.4421,29246.0
2024-06-13 12:00:00,50.79,50.82,50.62,50.77,31069.0,49.4323,49.4615,49.2669,49.4129,31069.0
2024-06-13 12:30:00,50.78,51.0,50.77,50.96,16588.0,49.4226,49.6367,49.4129,49.5978,16588.0
2024-06-13 13:00:00,50.94,51.29,50.92,51.29,32167.0,49.5783,49.919,49.5589,49.919,32167.0
2024-06-13 13:30:00,51.29,51.45,51.28,51.41,41868.0,49.919,50.0747,49.9092,50.0358,41868.0
2024-06-13 14:00:00,51.39,51.47,51.36,51.47,24146.0,50.0163,50.0942,49.9871,50.0942,24146.0
2024-06-13 14:30:00,51.47,51.7,51.47,51.69,35675.0,50.0942,50.318,50.0942,50.3083,35675.0
2024-06-13 15:00:00,51.69,51.77,51.56,51.59,40112.0,50.3083,50.3861,50.1818,50.211,40112.0
2024-06-13 15:30:00,51.58,51.73,51.36,51.37,148799.0,50.2012,50.3472,49.9871,49.9968,148799.0
2024-06-14 09:30:00,50.78,51.16,50.45,50.48,18616.0,49.4226,49.7924,49.1014,49.1306,18616.0
2024-06-14 10:00:00,50.45,50.46,50.04,50.26,31846.0,49.1014,49.1112,48.7024,48.9165,31846.0
2024-06-14 10:30:00,50.2,50.35,49.94,50.14,74743.0,48.8581,49.0041,48.6051,48.7997,74743.0
2024-06-14 11:00:00,50.19,50.37,50.06,50.37,23435.0,48.8484,49.0236,48.7219,49.0236,23435.0
2024-06-14 11:30:00,50.38,50.39,50.17,50.3,16899.0,49.0333,49.043,48.8289,48.9554,16899.0
2024-06-14 12:00:00,50.29,50.34,50.06,50.09,14981.0,48.9457,48.9944,48.7219,48.7511,14981.0
2024-06-14 12:30:00,50.08,50.22,50.03,50.16,15592.0,48.7413,48.8776,48.6927,48.8192,15592.0
2024-06-14 13:00:00,50.17,50.25,50.15,50.19,16967.0,48.8289,48.9068,48.8094,48.8484,16967.0
2024-06-14 13:30:00,50.18,50.21,49.89,49.94,17703.0,48.8386,48.8678,48.5564,48.6051,17703.0
2024-06-14 14:00:00,49.94,50.13,49.91,50.05,23417.0,48.6051,48.79,48.5759,48.7121,23417.0
2024-06-14 14:30:00,50.05,50.09,49.96,50.09,22676.0,48.7121,48.7511,48.6245,48.7511,22676.0
2024-06-14 15:00:00,50.09,50.14,49.97,50.12,31427.0,48.7511,48.7997,48.6343,48.7802,31427.0
2024-06-14 15:30:00,50.12,50.21,49.95,49.98,184852.0,48.7802,48.8678,48.6148,48.644,184852.0
2024-06-17 09:30:00,49.75,49.8,49.12,49.34,123231.0,48.4201,48.4688,47.807,48.0211,123231.0
2024-06-17 10:00:00,49.24,49.47,49.06,49.44,31221.0,47.9238,48.1476,47.7486,48.1184,31221.0
2024-06-17 10:30:00,49.47,49.47,48.95,49.15,24054.0,48.1476,48.1476,47.6415,47.8362,24054.0
2024-06-17 11:00:00,49.15,49.42,49.14,49.42,17358.0,47.8362,48.099,47.8264,48.099,17358.0
2024-06-17 11:30:00,49.4,49.4,49.25,49.37,18077.0,48.0795,48.0795,47.9335,48.0503,18077.0
2024-06-17 12:00:00,49.37,49.61,49.37,49.61,16792.0,48.0503,48.2839,48.0503,48.2839,16792.0
2024-06-17 12:30:00,49.63,49.64,49.52,49.59,18815.0,48.3033,48.3131,48.1963,48.2644,18815.0
2024-06-17 13:00:00,49.59,49.65,49.46,49.48,21355.0,48.2644,48.3228,48.1379,48.1574,21355.0
2024-06-17 13:30:00,49.5,49.6,49.44,49.54,17399.0,48.1768,48.2741,48.1184,48.2158,17399.0
2024-06-17 14:00:00,49.58,49.82,49.56,49.76,52552.0,48.2547,48.4883,48.2352,48.4299,52552.0
2024-06-17 14:30:00,49.75,49.75,49.53,49.68,42396.0,48.4201,48.4201,48.206,48.352,42396.0
2024-06-17 15:00:00,49.68,49.76,49.64,49.76,35781.0,48.352,48.4299,48.3131,48.4299,35781.0
2024-06-17 15:30:00,49.74,49.74,49.48,49.69,191211.0,48.4104,48.4104,48.1574,48.3617,191211.0
2024-06-18 09:30:00,49.7,49.79,49.39,49.5,30930.0,48.3715,48.4591,48.0698,48.1768,30930.0
2024-06-18 10:00:00,49.48,49.52,49.3,49.41,23671.0,48.1574,48.1963,47.9822,48.0892,23671.0
2024-06-18 10:30:00,49.39,49.4,49.19,49.23,16790.0,48.0698,48.0795,47.8751,47.914,16790.0
2024-06-18 11:00:00,49.21,49.4,49.2,49.2,18704.0,47.8946,48.0795,47.8848,47.8848,18704.0
2024-06-18 11:30:00,49.22,49.74,49.2,49.7,15440.0,47.9043,48.4104,47.8848,48.3715,15440.0
2024-06-18 12:00:00,49.64,49.86,49.64,49.69,14127.0,48.3131,48.5272,48.3131,48.3617,14127.0
2024-06-18 12:30:00,49.69,49.69,49.4,49.43,20396.0,48.3617,48.3617,48.0795,48.1087,20396.0
2024-06-18 13:00:00,49.4,49.46,49.31,49.33,21746.0,48.0795,48.1379,47.9919,48.0114,21746.0
2024-06-18 13:30:00,49.33,49.64,49.31,49.57,17564.0,48.0114,48.3131,47.9919,48.245,17564.0
2024-06-18 14:00:00,49.59,49.64,49.43,49.54,18949.0,48.2644,48.3131,48.1087,48.2158,18949.0
2024-06-18 14:30:00,49.54,49.57,49.31,49.41,43166.0,48.2158,48.245,47.9919,48.0892,43166.0
2024-06-18 15:00:00,49.41,49.41,49.12,49.13,45993.0,48.0892,48.0892,47.807,47.8167,45993.0
2024-06-18 15:30:00,49.14,49.5,49.11,49.49,181839.0,47.8264,48.1768,47.7972,48.1671,181839.0
2024-06-20 09:30:00,49.38,49.38,49.0,49.12,50433.0,48.06,48.06,47.6902,47.807,50433.0
2024-06-20 10:00:00,49.15,49.72,49.15,49.71,67069.0,47.8362,48.3909,47.8362,48.3812,67069.0
2024-06-20 10:30:00,49.7,49.72,49.47,49.54,38591.0,48.3715,48.3909,48.1476,48.2158,38591.0
2024-06-20 11:00:00,49.55,49.7,49.44,49.54,30608.0,48.2255,48.3715,48.1184,48.2158,30608.0
2024-06-20 11:30:00,49.55,49.63,49.44,49.5,41363.0,48.2255,48.3033,48.1184,48.1768,41363.0
2024-06-20 12:00:00,49.5,49.55,49.39,49.4,19717.0,48.1768,48.2255,48.0698,48.0795,19717.0
2024-06-20 12:30:00,49.4,49.57,49.38,49.52,27192.0,48.0795,48.245,48.06,48.1963,27192.0
2024-06-20 13:00:00,49.53,49.55,49.44,49.47,30232.0,48.206,48.2255,48.1184,48.1476,30232.0
2024-06-20 13:30:00,49.48,49.56,49.43,49.55,25743.0,48.1574,48.2352,48.1087,48.2255,25743.0
2024-06-20 14:00:00,49.55,49.66,49.52,49.61,23133.0,48.2255,48.3325,48.1963,48.2839,23133.0
2024-06-20 14:30:00,49.62,49.63,49.52,49.58,26848.0,48.2936,48.3033,48.1963,48.2547,26848.0
2024-06-20 15:00:00,49.58,49.58,49.32,49.37,36236.0,48.2547,48.2547,48.0016,48.0503,36236.0
2024-06-20 15:30:00,49.36,49.45,49.14,49.24,162993.0,48.0406,48.1282,47.8264,47.9238,162993.0
2024-06-21 09:30:00,49.14,49.34,48.84,48.9,82321.0,47.8264,48.0211,47.5345,47.5929,82321.0
2024-06-21 10:00:00,48.93,48.99,48.83,48.91,22714.0,47.6221,47.6805,47.5247,47.6026,22714.0
2024-06-21 10:30:00,48.89,48.89,48.77,48.8,24782.0,47.5831,47.5831,47.4663,47.4955,24782.0
2024-06-21 11:00:00,48.78,48.94,48.73,48.85,47897.0,47.4761,47.6318,47.4274,47.5442,47897.0
2024-06-21 11:30:00,48.91,48.91,48.56,48.8,37766.0,47.6026,47.6026,47.2619,47.4955,37766.0
2024-06-21 12:00:00,48.8,48.92,48.53,48.58,33180.0,47.4955,47.6123,47.2328,47.2814,33180.0
2024-06-21 12:30:00,48.6,48.82,48.54,48.77,27659.0,47.3009,47.515,47.2425,47.4663,27659.0
2024-06-21 13:00:00,48.77,48.79,48.68,48.75,37756.0,47.4663,47.4858,47.3787,47.4469,37756.0
2024-06-21 13:30:00,48.75,48.83,48.7,48.73,35238.0,47.4469,47.5247,47.3982,47.4274,35238.0
2024-06-21 14:00:00,48.73,48.83,48.64,48.69,47530.0,47.4274,47.5247,47.3398,47.3885,47530.0
2024-06-21 14:30:00,48.69,48.7,48.58,48.62,70734.0,47.3885,47.3982,47.2814,47.3203,70734.0
2024-06-21 15:00:00,48.63,48.82,48.61,48.79,50533.0,47.3301,47.515,47.3106,47.4858,50533.0
2024-06-21 15:30:00,48.79,49.05,48.76,49.0,212996.0,47.4858,47.7389,47.4566,47.6902,212996.0
2024-06-24 09:30:00,49.45,49.45,49.07,49.24,29324.0,48.1282,48.1282,47.7583,47.9238,29324.0
2024-06-24 10:00:00,49.21,49.28,48.96,48.96,92341.0,47.8946,47.9627,47.6513,47.6513,92341.0
2024-06-24 10:30:00,48.97,49.51,48.95,49.31,64918.0,47.661,48.1866,47.6415,47.9919,64918.0
2024-06-24 11:00:00,49.32,49.54,49.31,49.54,20094.0,48.0016,48.2158,47.9919,48.2158,20094.0
2024-06-24 11:30:00,49.54,49.57,49.38,49.51,20328.0,48.2158,48.245,48.06,48.1866,20328.0
2024-06-24 12:00:00,49.49,49.52,49.4,49.48,16385.0,48.1671,48.1963,48.0795,48.1574,16385.0
2024-06-24 12:30:00,49.48,49.48,49.35,49.37,14823.0,48.1574,48.1574,48.0308,48.0503,14823.0
2024-06-24 13:00:00,49.37,49.39,49.31,49.32,11671.0,48.0503,48.0698,47.9919,48.0016,11671.0
2024-06-24 13:30:00,49.33,49.41,49.32,49.41,13517.0,48.0114,48.0892,48.0016,48.0892,13517.0
2024-06-24 14:00:00,49.41,49.53,49.37,49.49,19423.0,48.0892,48.206,48.0503,48.1671,19423.0
2024-06-24 14:30:00,49.51,49.62,49.5,49.6,30509.0,48.1866,48.2936,48.1768,48.2741,30509.0
2024-06-24 15:00:00,49.64,49.74,49.55,49.65,67189.0,48.3131,48.4104,48.2255,48.3228,67189.0
2024-06-24 15:30:00,49.65,49.69,49.31,49.33,153040.0,48.3228,48.3617,47.9919,48.0114,153040.0
2024-06-25 09:30:00,49.07,49.07,48.31,48.61,36130.0,47.7583,47.7583,47.0186,47.3106,36130.0
2024-06-25 10:00:00,48.61,48.65,48.17,48.32,26822.0,47.3106,47.3495,46.8824,47.0284,26822.0
2024-06-25 10:30:00,48.29,48.35,48.16,48.18,19817.0,46.9992,47.0576,46.8726,46.8921,19817.0
2024-06-25 11:00:00,48.15,48.18,48.01,48.01,36105.0,46.8629,46.8921,46.7267,46.7267,36105.0
2024-06-25 11:30:00,48.0,48.11,47.85,47.89,23686.0,46.7169,46.824,46.5709,46.6099,23686.0
2024-06-25 12:00:00,47.87,48.08,47.83,47.89,54011.0,46.5904,46.7948,46.5515,46.6099,54011.0
2024-06-25 12:30:00,47.87,47.89,47.68,47.76,21480.0,46.5904,46.6099,46.4055,46.4833,21480.0
2024-06-25 13:00:00,47.76,47.92,47.71,47.8,15901.0,46.4833,46.6391,46.4347,46.5223,15901.0
2024-06-25 13:30:00,47.79,47.9,47.75,47.87,19260.0,46.5125,46.6196,46.4736,46.5904,19260.0
2024-06-25 14:00:00,47.88,47.98,47.78,47.96,19171.0,46.6001,46.6975,46.5028,46.678,19171.0
2024-06-25 14:30:00,47.96,47.97,47.77,47.84,52831.0,46.678,46.6877,46.4931,46.5612,52831.0
2024-06-25 15:00:00,47.83,47.84,47.69,47.75,46178.0,46.5515,46.5612,46.4152,46.4736,46178.0
2024-06-25 15:30:00,47.76,47.78,47.6,47.61,212378.0,46.4833,46.5028,46.3276,46.3373,212378.0
2024-06-26 09:30:00,47.35,47.48,47.03,47.29,33983.0,46.0843,46.2108,45.7728,46.0259,33983.0
2024-06-26 10:00:00,47.29,47.37,47.08,47.33,35955.0,46.0259,46.1038,45.8215,46.0648,35955.0
2024-06-26 10:30:00,47.33,47.38,47.17,47.36,19932.0,46.0648,46.1135,45.9091,46.094,19932.0
2024-06-26 11:00:00,47.36,47.36,47.16,47.28,19302.0,46.094,46.094,45.8994,46.0162,19302.0
2024-06-26 11:30:00,47.28,47.69,47.26,47.56,305242.0,46.0162,46.4152,45.9967,46.2887,305242.0
2024-06-26 12:00:00,47.55,47.75,47.46,47.62,181467.0,46.2789,46.4736,46.1914,46.3471,181467.0
2024-06-26 12:30:00,47.59,47.75,47.54,47.75,12608.0,46.3179,46.4736,46.2692,46.4736,12608.0
2024-06-26 13:00:00,47.77,47.85,47.75,47.8,112156.0,46.4931,46.5709,46.4736,46.5223,112156.0
2024-06-26 13:30:00,47.79,47.79,47.68,47.77,14011.0,46.5125,46.5125,46.4055,46.4931,14011.0
2024-06-26 14:00:00,47.75,47.86,47.71,47.86,19932.0,46.4736,46.5807,46.4347,46.5807,19932.0
2024-06-26 14:30:00,47.87,47.87,47.77,47.87,43689.0,46.5904,46.5904,46.4931,46.5904,43689.0
2024-06-26 15:00:00,47.86,48.01,47.8,47.96,37281.0,46.5807,46.7267,46.5223,46.678,37281.0
2024-06-26 15:30:00,47.96,48.29,47.87,48.08,263784.0,46.678,46.9992,46.5904,46.7948,263784.0
2024-06-27 09:30:00,48.22,48.39,48.02,48.08,45514.0,46.931,47.0965,46.7364,46.7948,45514.0
2024-06-27 10:00:00,48.11,48.32,48.05,48.14,30585.0,46.824,47.0284,46.7656,46.8532,30585.0
2024-06-27 10:30:00,48.14,48.33,48.14,48.19,18391.0,46.8532,47.0381,46.8532,46.9018,18391.0
2024-06-27 11:00:00,48.2,48.2,47.96,48.01,34027.0,46.9116,46.9116,46.678,46.7267,34027.0
2024-06-27 11:30:00,48.02,48.12,47.88,48.07,35411.0,46.7364,46.8337,46.6001,46.785,35411.0
2024-06-27 12:00:00,48.07,48.08,47.99,48.01,13709.0,46.785,46.7948,46.7072,46.7267,13709.0
2024-06-27 12:30:00,48.01,48.03,47.9,47.98,12384.0,46.7267,46.7461,46.6196,46.6975,12384.0
2024-06-27 13:00:00,47.98,48.07,47.94,47.98,14599.0,46.6975,46.785,46.6585,46.6975,14599.0
2024-06-27 13:30:00,47.97,48.03,47.75,47.75,491548.0,46.6877,46.7461,46.4736,46.4736,491548.0
2024-06-27 14:00:00,47.73,47.73,47.52,47.54,22937.0,46.4541,46.4541,46.2497,46.2692,22937.0
2024-06-27 14:30:00,47.51,47.72,47.49,47.63,90535.0,46.24,46.4444,46.2206,46.3568,90535.0
2024-06-27 15:00:00,47.63,47.71,47.57,47.71,56595.0,46.3568,46.4347,46.2984,46.4347,56595.0
2024-06-27 15:30:00,47.71,47.78,47.63,47.64,235416.0,46.4347,46.5028,46.3568,46.3665,235416.0
2024-06-28 09:30:00,47.81,48.19,47.56,47.61,15320.0,46.532,46.9018,46.2887,46.3373,15320.0
2024-06-28 10:00:00,47.6,47.82,47.5,47.79,22775.0,46.3276,46.5417,46.2303,46.5125,22775.0
2024-06-28 10:30:00,47.8,47.87,47.76,47.77,46730.0,46.5223,46.5904,46.4833,46.4931,46730.0
2024-06-28 11:00:00,47.74,47.75,47.6,47.67,12803.0,46.4639,46.4736,46.3276,46.3957,12803.0
2024-06-28 11:30:00,47.66,47.81,47.61,47.76,144448.0,46.386,46.532,46.3373,46.4833,144448.0
2024-06-28 12:00:00,47.78,47.83,47.6,47.73,21972.0,46.5028,46.5515,46.3276,46.4541,21972.0
2024-06-28 12:30:00,47.74,47.75,47.42,47.52,38384.0,46.4639,46.4736,46.1524,46.2497,38384.0
2024-06-28 13:00:00,47.5,47.53,47.43,47.45,37337.0,46.2303,46.2595,46.1622,46.1816,37337.0
2024-06-28 13:30:00,47.43,47.44,47.22,47.24,64373.0,46.1622,46.1719,45.9578,45.9772,64373.0
2024-06-28 14:00:00,47.24,47.24,47.1,47.13,110902.0,45.9772,45.9772,45.841,45.8702,110902.0
2024-06-28 14:30:00,47.12,47.28,47.09,47.19,103562.0,45.8604,46.0162,45.8312,45.9286,103562.0
2024-06-28 15:00:00,47.18,47.19,46.91,47.04,125702.0,45.9188,45.9286,45.6561,45.7826,125702.0
2024-06-28 15:30:00,47.03,47.16,46.9,47.14,529879.0,45.7728,45.8994,45.6463,45.8799,529879.0
2024-07-01 09:30:00,47.47,47.8,47.18,47.46,45513.0,46.2011,46.5223,45.9188,46.1914,45513.0
2024-07-01 10:00:00,47.48,47.56,46.62,46.71,58040.0,46.2108,46.2887,45.3738,45.4614,58040.0
2024-07-01 10:30:00,46.71,46.81,46.55,46.64,67776.0,45.4614,45.5587,45.3057,45.3933,67776.0
2024-07-01 11:00:00,46.65,46.87,46.54,46.59,41333.0,45.403,45.6171,45.2959,45.3446,41333.0
2024-07-01 11:30:00,46.58,46.76,46.55,46.68,52924.0,45.3349,45.5101,45.3057,45.4322,52924.0
2024-07-01 12:00:00,46.69,46.7,46.56,46.57,30316.0,45.4419,45.4517,45.3154,45.3251,30316.0
2024-07-01 12:30:00,46.56,46.56,46.35,46.41,71845.0,45.3154,45.3154,45.111,45.1694,71845.0
2024-07-01 13:00:00,46.4,46.56,46.4,46.51,67005.0,45.1597,45.3154,45.1597,45.2667,67005.0
2024-07-01 13:30:00,46.51,46.65,46.49,46.52,36214.0,45.2667,45.403,45.2473,45.2765,36214.0
2024-07-01 14:00:00,46.53,46.53,46.39,46.42,71619.0,45.2862,45.2862,45.15,45.1792,71619.0
2024-07-01 14:30:00,46.41,46.45,46.31,46.32,83724.0,45.1694,45.2084,45.0721,45.0818,83724.0
2024-07-01 15:00:00,46.32,46.63,46.2,46.63,122896.0,45.0818,45.3835,44.965,45.3835,122896.0
2024-07-01 15:30:00,46.63,46.69,46.47,46.52,203613.0,45.3835,45.4419,45.2278,45.2765,203613.0
2024-07-02 09:30:00,46.53,46.79,46.44,46.72,31865.0,45.2862,45.5393,45.1986,45.4711,31865.0
2024-07-02 10:00:00,46.68,46.75,46.42,46.54,37473.0,45.4322,45.5003,45.1792,45.2959,37473.0
2024-07-02 10:30:00,46.53,46.55,46.18,46.37,38437.0,45.2862,45.3057,44.9456,45.1305,38437.0
2024-07-02 11:00:00,46.33,46.5,46.3,46.47,33385.0,45.0916,45.257,45.0624,45.2278,33385.0
2024-07-02 11:30:00,46.45,46.46,46.32,46.36,21856.0,45.2084,45.2181,45.0818,45.1208,21856.0
2024-07-02 12:00:00,46.37,46.53,46.32,46.43,38186.0,45.1305,45.2862,45.0818,45.1889,38186.0
2024-07-02 12:30:00,46.43,46.45,46.23,46.3,35446.0,45.1889,45.2084,44.9942,45.0624,35446.0
2024-07-02 13:00:00,46.29,46.4,46.1,46.13,72542.0,45.0526,45.1597,44.8677,44.8969,72542.0
2024-07-02 13:30:00,46.15,46.21,46.06,46.18,24003.0,44.9164,44.9748,44.8288,44.9456,24003.0
2024-07-02 14:00:00,46.18,46.21,46.1,46.17,39991.0,44.9456,44.9748,44.8677,44.9358,39991.0
2024-07-02 14:30:00,46.16,46.19,46.1,46.1,38053.0,44.9261,44.9553,44.8677,44.8677,38053.0
2024-07-02 15:00:00,46.09,46.15,46.02,46.13,68656.0,44.858,44.9164,44.7898,44.8969,68656.0
2024-07-02 15:30:00,46.11,46.22,46.06,46.16,299948.0,44.8774,44.9845,44.8288,44.9261,299948.0
2024-07-03 09:30:00,46.52,46.87,46.29,46.86,31700.0,45.2765,45.6171,45.0526,45.6074,31700.0
2024-07-03 10:00:00,46.88,47.16,46.88,47.07,63252.0,45.6269,45.8994,45.6269,45.8118,63252.0
2024-07-03 10:30:00,47.09,47.18,46.76,46.83,39167.0,45.8312,45.9188,45.5101,45.5782,39167.0
2024-07-03 11:00:00,46.85,46.85,46.53,46.58,75771.0,45.5977,45.5977,45.2862,45.3349,75771.0
2024-07-03 11:30:00,46.59,46.66,46.49,46.56,42405.0,45.3446,45.4127,45.2473,45.3154,42405.0
2024-07-03 12:00:00,46.55,46.69,46.49,46.66,28615.0,45.3057,45.4419,45.2473,45.4127,28615.0
2024-07-03 12:30:00,46.65,46.68,46.26,46.31,105817.0,45.403,45.4322,45.0234,45.0721,105817.0
2024-07-05 09:30:00,46.01,46.25,45.76,45.78,31373.0,44.7801,45.0137,44.5368,44.5563,31373.0
2024-07-05 10:00:00,45.75,45.86,45.54,45.55,30339.0,44.5271,44.6341,44.3227,44.3324,30339.0
2024-07-05 10:30:00,45.55,45.64,45.44,45.44,38682.0,44.3324,44.42,44.2253,44.2253,38682.0
2024-07-05 11:00:00,45.44,45.54,45.36,45.39,43704.0,44.2253,44.3227,44.1475,44.1767,43704.0
2024-07-05 11:30:00,45.37,45.46,45.32,45.35,49310.0,44.1572,44.2448,44.1086,44.1378,49310.0
2024-07-05 12:00:00,45.34,45.45,45.3,45.39,26881.0,44.128,44.2351,44.0891,44.1767,26881.0
2024-07-05 12:30:00,45.39,45.47,45.38,45.46,25025.0,44.1767,44.2545,44.167,44.2448,25025.0
2024-07-05 13:00:00,45.47,45.5,45.38,45.48,27322.0,44.2545,44.2837,44.167,44.2643,27322.0
2024-07-05 13:30:00,45.46,45.57,45.45,45.51,56788.0,44.2448,44.3519,44.2351,44.2935,56788.0
2024-07-05 14:00:00,45.51,45.52,45.35,45.36,34038.0,44.2935,44.3032,44.1378,44.1475,34038.0
2024-07-05 14:30:00,45.36,45.39,45.3,45.32,62533.0,44.1475,44.1767,44.0891,44.1086,62533.0
2024-07-05 15:00:00,45.32,45.51,45.3,45.47,69197.0,44.1086,44.2935,44.0891,44.2545,69197.0
2024-07-05 15:30:00,45.48,45.91,45.48,45.72,267820.0,44.2643,44.6828,44.2643,44.4979,267820.0
2024-07-08 09:30:00,46.07,46.45,46.01,46.38,37145.0,44.8385,45.2084,44.7801,45.1402,37145.0
2024-07-08 10:00:00,46.4,46.5,46.14,46.31,39277.0,45.1597,45.257,44.9066,45.0721,39277.0
2024-07-08 10:30:00,46.29,46.37,46.15,46.17,37272.0,45.0526,45.1305,44.9164,44.9358,37272.0
2024-07-08 11:00:00,46.18,46.22,46.06,46.07,34190.0,44.9456,44.9845,44.8288,44.8385,34190.0
2024-07-08 11:30:00,46.08,46.08,45.87,46.04,30603.0,44.8482,44.8482,44.6439,44.8093,30603.0
2024-07-08 12:00:00,46.02,46.14,45.99,46.1,30220.0,44.7898,44.9066,44.7606,44.8677,30220.0
2024-07-08 12:30:00,46.11,46.18,46.06,46.18,30420.0,44.8774,44.9456,44.8288,44.9456,30420.0
2024-07-08 13:00:00,46.18,46.22,46.14,46.18,25788.0,44.9456,44.9845,44.9066,44.9456,25788.0
2024-07-08 13:30:00,46.18,46.2,46.05,46.05,32328.0,44.9456,44.965,44.819,44.819,32328.0
2024-07-08 14:00:00,46.05,46.06,45.78,45.81,76558.0,44.819,44.8288,44.5563,44.5855,76558.0
2024-07-08 14:30:00,45.81,46.01,45.8,45.99,76424.0,44.5855,44.7801,44.5757,44.7606,76424.0
2024-07-08 15:00:00,46.0,46.1,45.92,46.06,61437.0,44.7704,44.8677,44.6925,44.8288,61437.0
2024-07-08 15:30:00,46.05,46.18,45.99,46.0,204953.0,44.819,44.9456,44.7606,44.7704,204953.0
2024-07-09 09:30:00,45.67,46.09,45.67,46.02,23941.0,44.4492,44.858,44.4492,44.7898,23941.0
2024-07-09 10:00:00,46.08,46.18,45.96,46.09,41222.0,44.8482,44.9456,44.7314,44.858,41222.0
2024-07-09 10:30:00,46.07,46.35,46.06,46.13,28418.0,44.8385,45.111,44.8288,44.8969,28418.0
2024-07-09 11:00:00,46.12,46.13,45.96,45.99,22892.0,44.8872,44.8969,44.7314,44.7606,22892.0
2024-07-09 11:30:00,46.0,46.21,46.0,46.07,23400.0,44.7704,44.9748,44.7704,44.8385,23400.0
2024-07-09 12:00:00,46.07,46.16,46.07,46.1,31795.0,44.8385,44.9261,44.8385,44.8677,31795.0
2024-07-09 12:30:00,46.1,46.29,46.09,46.26,22155.0,44.8677,45.0526,44.858,45.0234,22155.0
2024-07-09 13:00:00,46.27,46.47,46.23,46.27,36984.0,45.0332,45.2278,44.9942,45.0332,36984.0
2024-07-09 13:30:00,46.25,46.32,46.03,46.03,52068.0,45.0137,45.0818,44.7996,44.7996,52068.0
2024-07-09 14:00:00,46.03,46.08,45.91,45.95,73330.0,44.7996,44.8482,44.6828,44.7217,73330.0
2024-07-09 14:30:00,45.94,45.97,45.8,45.81,39452.0,44.712,44.7412,44.5757,44.5855,39452.0
2024-07-09 15:00:00,45.8,45.81,45.61,45.74,55763.0,44.5757,44.5855,44.3908,44.5173,55763.0
2024-07-09 15:30:00,45.73,45.77,45.52,45.55,163450.0,44.5076,44.5465,44.3032,44.3324,163450.0
2024-07-10 09:30:00,45.88,46.28,45.88,46.25,31937.0,44.6536,45.0429,44.6536,45.0137,31937.0
2024-07-10 10:00:00,46.24,46.33,46.05,46.09,29039.0,45.004,45.0916,44.819,44.858,29039.0
2024-07-10 10:30:00,46.09,46.19,45.95,46.19,28849.0,44.858,44.9553,44.7217,44.9553,28849.0
2024-07-10 11:00:00,46.19,46.33,46.13,46.3,53592.0,44.9553,45.0916,44.8969,45.0624,53592.0
2024-07-10 11:30:00,46.31,46.34,46.22,46.31,35706.0,45.0721,45.1013,44.9845,45.0721,35706.0
2024-07-10 12:00:00,46.33,46.4,46.26,46.37,24527.0,45.0916,45.1597,45.0234,45.1305,24527.0
2024-07-10 12:30:00,46.36,46.36,46.2,46.26,25872.0,45.1208,45.1208,44.965,45.0234,25872.0
2024-07-10 13:00:00,46.24,46.29,46.18,46.2,22349.0,45.004,45.0526,44.9456,44.965,22349.0
2024-07-10 13:30:00,46.2,46.2,45.97,46.07,28036.0,44.965,44.965,44.7412,44.8385,28036.0
2024-07-10 14:00:00,46.08,46.15,46.06,46.11,32113.0,44.8482,44.9164,44.8288,44.8774,32113.0
2024-07-10 14:30:00,46.1,46.21,46.08,46.19,34227.0,44.8677,44.9748,44.8482,44.9553,34227.0
2024-07-10 15:00:00,46.18,46.22,46.13,46.16,52316.0,44.9456,44.9845,44.8969,44.9261,52316.0
2024-07-10 15:30:00,46.15,46.46,46.15,46.44,186475.0,44.9164,45.2181,44.9164,45.1986,186475.0
2024-07-11 09:30:00,47.11,47.74,46.86,47.57,85516.0,45.8507,46.4639,45.6074,46.2984,85516.0
2024-07-11 10:00:00,47.61,48.08,47.58,47.76,74147.0,46.3373,46.7948,46.3081,46.4833,74147.0
2024-07-11 10:30:00,47.73,47.84,47.54,47.57,58009.0,46.4541,46.5612,46.2692,46.2984,58009.0
2024-07-11 11:00:00,47.57,47.73,47.46,47.73,70441.0,46.2984,46.4541,46.1914,46.4541,70441.0
2024-07-11 11:30:00,47.72,47.86,47.5,47.54,75371.0,46.4444,46.5807,46.2303,46.2692,75371.0
2024-07-11 12:00:00,47.53,47.53,47.31,47.32,46028.0,46.2595,46.2595,46.0454,46.0551,46028.0
2024-07-11 12:30:00,47.31,47.49,47.29,47.43,44725.0,46.0454,46.2206,46.0259,46.1622,44725.0
2024-07-11 13:00:00,47.43,47.56,47.35,47.46,49164.0,46.1622,46.2887,46.0843,46.1914,49164.0
2024-07-11 13:30:00,47.45,47.64,47.41,47.61,44300.0,46.1816,46.3665,46.1427,46.3373,44300.0
2024-07-11 14:00:00,47.62,47.8,47.6,47.8,53255.0,46.3471,46.5223,46.3276,46.5223,53255.0
2024-07-11 14:30:00,47.8,47.87,47.73,47.76,51683.0,46.5223,46.5904,46.4541,46.4833,51683.0
2024-07-11 15:00:00,47.75,47.76,47.57,47.7,85073.0,46.4736,46.4833,46.2984,46.4249,85073.0
2024-07-11 15:30:00,47.72,47.82,47.56,47.58,238174.0,46.4444,46.5417,46.2887,46.3081,238174.0
2024-07-12 09:30:00,48.06,48.19,47.64,47.71,39418.0,46.7753,46.9018,46.3665,46.4347,39418.0
2024-07-12 10:00:00,47.75,48.27,47.75,48.25,37884.0,46.4736,46.9797,46.4736,46.9602,37884.0
2024-07-12 10:30:00,48.24,48.29,48.01,48.29,31058.0,46.9505,46.9992,46.7267,46.9992,31058.0
2024-07-12 11:00:00,48.31,48.4,48.25,48.4,36679.0,47.0186,47.1062,46.9602,47.1062,36679.0
2024-07-12 11:30:00,48.4,48.41,48.31,48.34,31140.0,47.1062,47.116,47.0186,47.0478,31140.0
2024-07-12 12:00:00,48.33,48.34,48.04,48.04,39187.0,47.0381,47.0478,46.7558,46.7558,39187.0
2024-07-12 12:30:00,48.04,48.06,47.93,48.0,26529.0,46.7558,46.7753,46.6488,46.7169,26529.0
2024-07-12 13:00:00,47.97,47.99,47.91,47.97,19106.0,46.6877,46.7072,46.6293,46.6877,19106.0
2024-07-12 13:30:00,47.96,48.11,47.95,48.06,36435.0,46.678,46.824,46.6683,46.7753,36435.0
2024-07-12 14:00:00,48.05,48.14,48.03,48.13,37880.0,46.7656,46.8532,46.7461,46.8434,37880.0
2024-07-12 14:30:00,48.12,48.26,48.07,48.24,36325.0,46.8337,46.97,46.785,46.9505,36325.0
2024-07-12 15:00:00,48.24,48.3,48.19,48.26,50814.0,46.9505,47.0089,46.9018,46.97,50814.0
2024-07-12 15:30:00,48.26,48.27,48.11,48.17,187262.0,46.97,46.9797,46.824,46.8824,187262.0
2024-07-15 09:30:00,48.25,48.56,48.13,48.49,67257.0,46.9602,47.2619,46.8434,47.1938,67257.0
2024-07-15 10:00:00,48.45,48.91,48.44,48.68,58507.0,47.1549,47.6026,47.1452,47.3787,58507.0
2024-07-15 10:30:00,48.68,48.94,48.66,48.84,31074.0,47.3787,47.6318,47.3593,47.5345,31074.0
2024-07-15 11:00:00,48.84,48.9,48.71,48.75,32398.0,47.5345,47.5929,47.4079,47.4469,32398.0
2024-07-15 11:30:00,48.73,48.96,48.7,48.92,46630.0,47.4274,47.6513,47.3982,47.6123,46630.0
2024-07-15 12:00:00,48.92,48.99,48.82,48.85,25523.0,47.6123,47.6805,47.515,47.5442,25523.0
2024-07-15 12:30:00,48.82,48.84,48.71,48.76,24039.0,47.515,47.5345,47.4079,47.4566,24039.0
2024-07-15 13:00:00,48.75,48.76,48.63,48.63,18320.0,47.4469,47.4566,47.3301,47.3301,18320.0
2024-07-15 13:30:00,48.64,48.66,48.4,48.45,21366.0,47.3398,47.3593,47.1062,47.1549,21366.0
2024-07-15 14:00:00,48.44,48.57,48.37,48.52,21020.0,47.1452,47.2717,47.077,47.223,21020.0
2024-07-15 14:30:00,48.51,48.56,48.44,48.56,38863.0,47.2133,47.2619,47.1452,47.2619,38863.0
2024-07-15 15:00:00,48.57,48.66,48.56,48.63,36196.0,47.2717,47.3593,47.2619,47.3301,36196.0
2024-07-15 15:30:00,48.62,48.62,48.33,48.43,156529.0,47.3203,47.3203,47.0381,47.1354,156529.0
2024-07-16 09:30:00,48.4,49.45,48.4,49.45,50578.0,47.1062,48.1282,47.1062,48.1282,50578.0
2024-07-16 10:00:00,49.44,49.52,49.08,49.15,26374.0,48.1184,48.1963,47.768,47.8362,26374.0
2024-07-16 10:30:00,49.14,49.27,49.08,49.24,18271.0,47.8264,47.953,47.768,47.9238,18271.0
2024-07-16 11:00:00,49.23,49.36,49.19,49.3,16242.0,47.914,48.0406,47.8751,47.9822,16242.0
2024-07-16 11:30:00,49.27,49.36,49.19,49.32,16929.0,47.953,48.0406,47.8751,48.0016,16929.0
2024-07-16 12:00:00,49.32,49.58,49.29,49.52,22898.0,48.0016,48.2547,47.9724,48.1963,22898.0
2024-07-16 12:30:00,49.54,49.66,49.52,49.57,20451.0,48.2158,48.3325,48.1963,48.245,20451.0
2024-07-16 13:00:00,49.58,49.76,49.58,49.71,26736.0,48.2547,48.4299,48.2547,48.3812,26736.0
2024-07-16 13:30:00,49.7,49.75,49.66,49.69,27144.0,48.3715,48.4201,48.3325,48.3617,27144.0
2024-07-16 14:00:00,49.69,49.76,49.47,49.58,31422.0,48.3617,48.4299,48.1476,48.2547,31422.0
2024-07-16 14:30:00,49.59,49.84,49.58,49.83,35303.0,48.2644,48.5077,48.2547,48.498,35303.0
2024-07-16 15:00:00,49.82,49.93,49.71,49.92,29636.0,48.4883,48.5953,48.3812,48.5856,29636.0
2024-07-16 15:30:00,49.91,50.3,49.9,50.23,251145.0,48.5759,48.9554,48.5661,48.8873,251145.0
2024-07-17 09:30:00,50.11,50.67,50.05,50.53,50201.0,48.7705,49.3155,48.7121,49.1793,50201.0
2024-07-17 10:00:00,50.51,50.75,50.29,50.58,72622.0,49.1598,49.3934,48.9457,49.228,72622.0
2024-07-17 10:30:00,50.59,50.71,50.35,50.39,52264.0,49.2377,49.3545,49.0041,49.043,52264.0
2024-07-17 11:00:00,50.34,50.45,50.23,50.38,64489.0,48.9944,49.1014,48.8873,49.0333,64489.0
2024-07-17 11:30:00,50.37,50.53,50.3,50.53,35523.0,49.0236,49.1793,48.9554,49.1793,35523.0
2024-07-17 12:00:00,50.53,50.57,50.33,50.45,31757.0,49.1793,49.2182,48.9846,49.1014,31757.0
2024-07-17 12:30:00,50.46,50.56,50.43,50.51,44959.0,49.1112,49.2085,49.082,49.1598,44959.0
2024-07-17 13:00:00,50.5,50.51,50.3,50.41,26281.0,49.1501,49.1598,48.9554,49.0625,26281.0
2024-07-17 13:30:00,50.41,50.47,50.33,50.38,37172.0,49.0625,49.1209,48.9846,49.0333,37172.0
2024-07-17 14:00:00,50.38,50.39,50.26,50.34,21382.0,49.0333,49.043,48.9165,48.9944,21382.0
2024-07-17 14:30:00,50.33,50.39,50.27,50.31,21609.0,48.9846,49.043,48.9262,48.9652,21609.0
2024-07-17 15:00:00,50.3,50.34,50.22,50.26,31730.0,48.9554,48.9944,48.8776,48.9165,31730.0
2024-07-17 15:30:00,50.26,50.34,50.11,50.19,108008.0,48.9165,48.9944,48.7705,48.8484,108008.0
2024-07-18 09:30:00,49.77,50.45,49.77,50.44,15460.0,48.4396,49.1014,48.4396,49.0917,15460.0
2024-07-18 10:00:00,50.44,50.61,50.34,50.51,15966.0,49.0917,49.2572,48.9944,49.1598,15966.0
2024-07-18 10:30:00,50.53,50.54,50.1,50.11,61280.0,49.1793,49.189,48.7608,48.7705,61280.0
2024-07-18 11:00:00,50.17,50.29,50.13,50.19,40505.0,48.8289,48.9457,48.79,48.8484,40505.0
2024-07-18 11:30:00,50.2,50.3,50.11,50.16,26322.0,48.8581,48.9554,48.7705,48.8192,26322.0
2024-07-18 12:00:00,50.17,50.29,50.12,50.13,20306.0,48.8289,48.9457,48.7802,48.79,20306.0
2024-07-18 12:30:00,50.12,50.32,50.09,50.3,25921.0,48.7802,48.9749,48.7511,48.9554,25921.0
2024-07-18 13:00:00,50.3,50.38,50.26,50.3,25793.0,48.9554,49.0333,48.9165,48.9554,25793.0
2024-07-18 13:30:00,50.3,50.33,50.09,50.1,29432.0,48.9554,48.9846,48.7511,48.7608,29432.0
2024-07-18 14:00:00,50.1,50.1,49.77,49.77,28596.0,48.7608,48.7608,48.4396,48.4396,28596.0
2024-07-18 14:30:00,49.76,49.78,49.51,49.63,28803.0,48.4299,48.4493,48.1866,48.3033,28803.0
2024-07-18 15:00:00,49.63,49.77,49.54,49.68,58991.0,48.3033,48.4396,48.2158,48.352,58991.0
2024-07-18 15:30:00,49.68,49.75,49.43,49.55,252084.0,48.352,48.4201,48.1087,48.2255,252084.0
2024-07-19 09:30:00,49.21,49.21,48.27,48.69,31798.0,47.8946,47.8946,46.9797,47.3885,31798.0
2024-07-19 10:00:00,48.7,48.71,48.14,48.16,31967.0,47.3982,47.4079,46.8532,46.8726,31967.0
2024-07-19 10:30:00,48.17,48.34,47.95,48.11,27517.0,46.8824,47.0478,46.6683,46.824,27517.0
2024-07-19 11:00:00,48.11,48.33,47.95,47.95,40542.0,46.824,47.0381,46.6683,46.6683,40542.0
2024-07-19 11:30:00,47.94,48.26,47.88,48.26,60800.0,46.6585,46.97,46.6001,46.97,60800.0
2024-07-19 12:00:00,48.26,48.54,48.19,48.19,33625.0,46.97,47.2425,46.9018,46.9018,33625.0
2024-07-19 12:30:00,48.19,48.29,48.09,48.17,25398.0,46.9018,46.9992,46.8045,46.8824,25398.0
2024-07-19 13:00:00,48.17,48.33,48.11,48.29,17060.0,46.8824,47.0381,46.824,46.9992,17060.0
2024-07-19 13:30:00,48.28,48.35,48.2,48.35,32643.0,46.9894,47.0576,46.9116,47.0576,32643.0
2024-07-19 14:00:00,48.33,48.37,48.24,48.28,22642.0,47.0381,47.077,46.9505,46.9894,22642.0
2024-07-19 14:30:00,48.29,48.3,48.08,48.19,33556.0,46.9992,47.0089,46.7948,46.9018,33556.0
2024-07-19 15:00:00,48.19,48.38,48.18,48.33,39860.0,46.9018,47.0868,46.8921,47.0381,39860.0
2024-07-19 15:30:00,48.3,48.31,48.08,48.1,162596.0,47.0089,47.0186,46.7948,46.8142,162596.0
2024-07-22 09:30:00,48.45,48.58,47.34,47.35,27586.0,47.1549,47.2814,46.0746,46.0843,27586.0
2024-07-22 10:00:00,47.29,47.54,47.09,47.45,73472.0,46.0259,46.2692,45.8312,46.1816,73472.0
2024-07-22 10:30:00,47.49,47.99,47.43,47.98,19373.0,46.2206,46.7072,46.1622,46.6975,19373.0
2024-07-22 11:00:00,48.01,48.09,47.73,47.73,27256.0,46.7267,46.8045,46.4541,46.4541,27256.0
2024-07-22 11:30:00,47.74,47.81,47.67,47.73,24180.0,46.4639,46.532,46.3957,46.4541,24180.0
2024-07-22 12:00:00,47.75,47.79,47.6,47.63,20669.0,46.4736,46.5125,46.3276,46.3568,20669.0
2024-07-22 12:30:00,47.63,47.89,47.57,47.85,27694.0,46.3568,46.6099,46.2984,46.5709,27694.0
2024-07-22 13:00:00,47.85,48.04,47.83,47.99,49636.0,46.5709,46.7558,46.5515,46.7072,49636.0
2024-07-22 13:30:00,47.97,48.2,47.9,48.16,68548.0,46.6877,46.9116,46.6196,46.8726,68548.0
2024-07-22 14:00:00,48.17,48.17,47.84,47.87,38885.0,46.8824,46.8824,46.5612,46.5904,38885.0
2024-07-22 14:30:00,47.86,48.16,47.85,48.15,51231.0,46.5807,46.8726,46.5709,46.8629,51231.0
2024-07-22 15:00:00,48.15,48.4,48.1,48.31,142971.0,46.8629,47.1062,46.8142,47.0186,142971.0
2024-07-22 15:30:00,48.32,48.37,48.15,48.22,122945.0,47.0284,47.077,46.8629,46.931,122945.0
2024-07-23 09:30:00,47.94,48.15,47.68,47.95,22094.0,46.6585,46.8629,46.4055,46.6683,22094.0
2024-07-23 10:00:00,47.9,48.28,47.85,47.93,22197.0,46.6196,46.9894,46.5709,46.6488,22197.0
2024-07-23 10:30:00,47.92,48.07,47.67,47.81,65982.0,46.6391,46.785,46.3957,46.532,65982.0
2024-07-23 11:00:00,47.84,47.96,47.75,47.96,26448.0,46.5612,46.678,46.4736,46.678,26448.0
2024-07-23 11:30:00,47.95,48.03,47.89,48.0,30932.0,46.6683,46.7461,46.6099,46.7169,30932.0
2024-07-23 12:00:00,47.99,48.03,47.87,47.97,15365.0,46.7072,46.7461,46.5904,46.6877,15365.0
2024-07-23 12:30:00,47.97,48.01,47.93,47.93,20330.0,46.6877,46.7267,46.6488,46.6488,20330.0
2024-07-23 13:00:00,47.96,48.08,47.95,48.02,28125.0,46.678,46.7948,46.6683,46.7364,28125.0
2024-07-23 13:30:00,47.98,48.08,47.92,48.08,30040.0,46.6975,46.7948,46.6391,46.7948,30040.0
2024-07-23 14:00:00,48.09,48.21,48.07,48.2,25665.0,46.8045,46.9213,46.785,46.9116,25665.0
2024-07-23 14:30:00,48.16,48.33,48.16,48.26,33361.0,46.8726,47.0381,46.8726,46.97,33361.0
2024-07-23 15:00:00,48.26,48.29,48.17,48.2,29444.0,46.97,46.9992,46.8824,46.9116,29444.0
2024-07-23 15:30:00,48.19,48.19,47.91,48.05,314675.0,46.9018,46.9018,46.6293,46.7656,314675.0
2024-07-24 09:30:00,47.94,48.57,47.83,47.83,32255.0,46.6585,47.2717,46.5515,46.5515,32255.0
2024-07-24 10:00:00,47.89,48.21,47.47,47.61,45438.0,46.6099,46.9213,46.2011,46.3373,45438.0
2024-07-24 10:30:00,47.61,48.24,47.6,47.95,35262.0,46.3373,46.9505,46.3276,46.6683,35262.0
2024-07-24 11:00:00,47.95,48.04,47.87,47.99,51816.0,46.6683,46.7558,46.5904,46.7072,51816.0
2024-07-24 11:30:00,47.99,48.22,47.96,48.19,42639.0,46.7072,46.931,46.678,46.9018,42639.0
2024-07-24 12:00:00,48.2,48.3,48.01,48.03,48158.0,46.9116,47.0089,46.7267,46.7461,48158.0
2024-07-24 12:30:00,48.02,48.06,47.87,47.87,22743.0,46.7364,46.7753,46.5904,46.5904,22743.0
2024-07-24 13:00:00,47.89,47.98,47.83,47.83,16844.0,46.6099,46.6975,46.5515,46.5515,16844.0
2024-07-24 13:30:00,47.84,47.91,47.79,47.85,14743.0,46.5612,46.6293,46.5125,46.5709,14743.0
2024-07-24 14:00:00,47.85,47.89,47.54,47.55,26386.0,46.5709,46.6099,46.2692,46.2789,26386.0
2024-07-24 14:30:00,47.55,47.61,47.25,47.29,50726.0,46.2789,46.3373,45.987,46.0259,50726.0
2024-07-24 15:00:00,47.29,47.53,47.27,47.47,75999.0,46.0259,46.2595,46.0064,46.2011,75999.0
2024-07-24 15:30:00,47.46,47.54,47.18,47.2,174759.0,46.1914,46.2692,45.9188,45.9383,174759.0
2024-07-25 09:30:00,47.08,47.56,46.87,47.34,40274.0,45.8215,46.2887,45.6171,46.0746,40274.0
2024-07-25 10:00:00,47.29,47.77,47.07,47.59,67756.0,46.0259,46.4931,45.8118,46.3179,67756.0
2024-07-25 10:30:00,47.59,47.82,47.28,47.82,47363.0,46.3179,46.5417,46.0162,46.5417,47363.0
2024-07-25 11:00:00,47.84,48.1,47.83,47.86,43673.0,46.5612,46.8142,46.5515,46.5807,43673.0
2024-07-25 11:30:00,47.86,48.16,47.84,48.12,126862.0,46.5807,46.8726,46.5612,46.8337,126862.0
2024-07-25 12:00:00,48.11,48.33,48.07,48.31,43697.0,46.824,47.0381,46.785,47.0186,43697.0
2024-07-25 12:30:00,48.3,48.44,48.26,48.4,45739.0,47.0089,47.1452,46.97,47.1062,45739.0
2024-07-25 13:00:00,48.4,48.66,48.39,48.52,40284.0,47.1062,47.3593,47.0965,47.223,40284.0
2024-07-25 13:30:00,48.51,48.57,48.43,48.54,49143.0,47.2133,47.2717,47.1354,47.2425,49143.0
2024-07-25 14:00:00,48.53,48.54,48.38,48.41,55103.0,47.2328,47.2425,47.0868,47.116,55103.0
2024-07-25 14:30:00,48.43,48.55,48.36,48.47,58235.0,47.1354,47.2522,47.0673,47.1744,58235.0
2024-07-25 15:00:00,48.47,48.59,48.35,48.55,87630.0,47.1744,47.2911,47.0576,47.2522,87630.0
2024-07-25 15:30:00,48.55,48.61,47.97,48.03,368888.0,47.2522,47.3106,46.6877,46.7461,368888.0
2024-07-26 09:30:00,43.26,44.73,43.0,44.55,1011535.0,42.1036,43.5343,41.8506,43.3591,1011535.0
2024-07-26 10:00:00,44.5,45.15,44.31,44.6,325063.0,43.3105,43.9431,43.1256,43.4078,325063.0
2024-07-26 10:30:00,44.6,44.65,44.15,44.41,252364.0,43.4078,43.4565,42.9698,43.2229,252364.0
2024-07-26 11:00:00,44.43,44.6,44.27,44.45,162355.0,43.2423,43.4078,43.0866,43.2618,162355.0
2024-07-26 11:30:00,44.45,44.79,44.45,44.75,138593.0,43.2618,43.5927,43.2618,43.5538,138593.0
2024-07-26 12:00:00,44.77,44.94,44.6,44.68,150182.0,43.5733,43.7387,43.4078,43.4857,150182.0
2024-07-26 12:30:00,44.7,45.15,44.6,45.15,131248.0,43.5051,43.9431,43.4078,43.9431,131248.0
2024-07-26 13:00:00,45.16,45.17,44.75,44.84,109127.0,43.9528,43.9626,43.5538,43.6414,109127.0
2024-07-26 13:30:00,44.84,44.9,44.54,44.66,98157.0,43.6414,43.6998,43.3494,43.4662,98157.0
2024-07-26 14:00:00,44.66,45.04,44.66,44.98,95172.0,43.4662,43.836,43.4662,43.7776,95172.0
2024-07-26 14:30:00,44.98,45.0,44.77,44.91,107113.0,43.7776,43.7971,43.5733,43.7095,107113.0
2024-07-26 15:00:00,44.91,44.91,44.74,44.76,130403.0,43.7095,43.7095,43.5441,43.5635,130403.0
2024-07-26 15:30:00,44.76,44.76,44.27,44.6,743179.0,43.5635,43.5635,43.0866,43.4078,743179.0
2024-07-29 09:30:00,45.41,45.42,44.65,45.0,142016.0,44.1962,44.2059,43.4565,43.7971,142016.0
2024-07-29 10:00:00,45.02,45.49,45.0,45.16,360729.0,43.8166,44.274,43.7971,43.9528,360729.0
2024-07-29 10:30:00,45.16,45.17,44.85,45.05,96484.0,43.9528,43.9626,43.6511,43.8458,96484.0
2024-07-29 11:00:00,45.04,45.07,44.63,44.68,124642.0,43.836,43.8652,43.437,43.4857,124642.0
2024-07-29 11:30:00,44.69,45.01,44.55,44.96,77022.0,43.4954,43.8068,43.3591,43.7582,77022.0
2024-07-29 12:00:00,44.95,45.17,44.86,45.07,660721.0,43.7484,43.9626,43.6609,43.8652,660721.0
2024-07-29 12:30:00,45.07,45.16,44.96,44.98,80925.0,43.8652,43.9528,43.7582,43.7776,80925.0
2024-07-29 13:00:00,44.98,44.99,44.82,44.85,95058.0,43.7776,43.7874,43.6219,43.6511,95058.0
2024-07-29 13:30:00,44.84,44.86,44.65,44.66,140001.0,43.6414,43.6609,43.4565,43.4662,140001.0
2024-07-29 14:00:00,44.65,44.66,44.04,44.09,237792.0,43.4565,43.4662,42.8628,42.9114,237792.0
2024-07-29 14:30:00,44.11,44.35,44.04,44.31,95447.0,42.9309,43.1645,42.8628,43.1256,95447.0
2024-07-29 15:00:00,44.32,44.62,44.3,44.59,159794.0,43.1353,43.4273,43.1158,43.3981,159794.0
2024-07-29 15:30:00,44.59,44.65,44.46,44.6,510271.0,43.3981,43.4565,43.2715,43.4078,510271.0
2024-07-30 09:30:00,44.5,45.38,44.5,45.19,69917.0,43.3105,44.167,43.3105,43.982,69917.0
2024-07-30 10:00:00,45.16,45.2,44.5,44.66,64975.0,43.9528,43.9918,43.3105,43.4662,64975.0
2024-07-30 10:30:00,44.64,44.96,44.56,44.72,85717.0,43.4467,43.7582,43.3689,43.5246,85717.0
2024-07-30 11:00:00,44.68,45.02,44.59,44.71,153715.0,43.4857,43.8166,43.3981,43.5149,153715.0
2024-07-30 11:30:00,44.71,44.78,44.58,44.75,38297.0,43.5149,43.583,43.3883,43.5538,38297.0
2024-07-30 12:00:00,44.75,44.91,44.63,44.87,65733.0,43.5538,43.7095,43.437,43.6706,65733.0
2024-07-30 12:30:00,44.89,45.14,44.77,45.09,57539.0,43.6901,43.9334,43.5733,43.8847,57539.0
2024-07-30 13:00:00,45.09,45.19,45.0,45.11,32944.0,43.8847,43.982,43.7971,43.9042,32944.0
2024-07-30 13:30:00,45.12,45.19,45.03,45.15,42370.0,43.9139,43.982,43.8263,43.9431,42370.0
2024-07-30 14:00:00,45.17,45.34,45.14,45.16,77224.0,43.9626,44.128,43.9334,43.9528,77224.0
2024-07-30 14:30:00,45.16,45.31,45.05,45.31,79694.0,43.9528,44.0988,43.8458,44.0988,79694.0
2024-07-30 15:00:00,45.31,45.56,45.26,45.55,123866.0,44.0988,44.3421,44.0502,44.3324,123866.0
2024-07-30 15:30:00,45.54,45.67,45.33,45.34,285743.0,44.3227,44.4492,44.1183,44.128,285743.0
2024-07-31 09:30:00,45.83,46.22,45.42,45.64,107920.0,44.6049,44.9845,44.2059,44.42,107920.0
2024-07-31 10:00:00,45.69,45.78,45.47,45.66,71837.0,44.4687,44.5563,44.2545,44.4395,71837.0
2024-07-31 10:30:00,45.66,46.06,45.66,45.84,74750.0,44.4395,44.8288,44.4395,44.6147,74750.0
2024-07-31 11:00:00,45.83,46.15,45.8,45.99,52412.0,44.6049,44.9164,44.5757,44.7606,52412.0
2024-07-31 11:30:00,45.98,46.24,45.96,46.13,56436.0,44.7509,45.004,44.7314,44.8969,56436.0
2024-07-31 12:00:00,46.12,46.17,45.99,46.05,24607.0,44.8872,44.9358,44.7606,44.819,24607.0
2024-07-31 12:30:00,46.05,46.27,46.02,46.09,48273.0,44.819,45.0332,44.7898,44.858,48273.0
2024-07-31 13:00:00,46.08,46.3,46.06,46.19,495655.0,44.8482,45.0624,44.8288,44.9553,495655.0
2024-07-31 13:30:00,46.13,46.18,45.97,46.16,43843.0,44.8969,44.9456,44.7412,44.9261,43843.0
2024-07-31 14:00:00,46.15,46.21,45.97,46.14,46586.0,44.9164,44.9748,44.7412,44.9066,46586.0
2024-07-31 14:30:00,46.12,46.68,46.09,46.62,71129.0,44.8872,45.4322,44.858,45.3738,71129.0
2024-07-31 15:00:00,46.61,46.71,46.16,46.32,108900.0,45.3641,45.4614,44.9261,45.0818,108900.0
2024-07-31 15:30:00,46.3,46.47,45.58,45.62,487140.0,45.0624,45.2278,44.3616,44.4005,487140.0
2024-08-01 09:30:00,45.66,45.9,45.5,45.53,24607.0,44.4395,44.6731,44.2837,44.3129,24607.0
2024-08-01 10:00:00,45.46,45.46,44.71,44.71,40652.0,44.2448,44.2448,43.5149,43.5149,40652.0
2024-08-01 10:30:00,44.73,44.75,44.27,44.37,41167.0,43.5343,43.5538,43.0866,43.184,41167.0
2024-08-01 11:00:00,44.38,44.62,44.34,44.39,44541.0,43.1937,43.4273,43.1548,43.2034,44541.0
2024-08-01 11:30:00,44.41,44.59,44.32,44.52,39097.0,43.2229,43.3981,43.1353,43.3299,39097.0
2024-08-01 12:00:00,44.5,44.67,44.41,44.66,59705.0,43.3105,43.4759,43.2229,43.4662,59705.0
2024-08-01 12:30:00,44.63,44.63,44.29,44.33,30230.0,43.437,43.437,43.1061,43.145,30230.0
2024-08-01 13:00:00,44.33,44.33,44.12,44.23,26937.0,43.145,43.145,42.9406,43.0477,26937.0
2024-08-01 13:30:00,44.2,44.33,44.18,44.33,22079.0,43.0185,43.145,42.999,43.145,22079.0
2024-08-01 14:00:00,44.34,44.35,44.18,44.25,35299.0,43.1548,43.1645,42.999,43.0672,35299.0
2024-08-01 14:30:00,44.24,44.3,44.12,44.27,45829.0,43.0574,43.1158,42.9406,43.0866,45829.0
2024-08-01 15:00:00,44.26,44.32,44.17,44.3,53578.0,43.0769,43.1353,42.9893,43.1158,53578.0
2024-08-01 15:30:00,44.3,44.59,44.26,44.43,175753.0,43.1158,43.3981,43.0769,43.2423,175753.0
2024-08-02 09:30:00,43.48,43.49,42.61,43.09,132272.0,42.3177,42.3275,41.471,41.9382,132272.0
2024-08-02 10:00:00,43.07,43.47,42.9,43.16,114423.0,41.9187,42.308,41.7532,42.0063,114423.0
2024-08-02 10:30:00,43.17,43.39,43.06,43.22,105724.0,42.016,42.2301,41.909,42.0647,105724.0
2024-08-02 11:00:00,43.26,43.28,42.93,43.04,147242.0,42.1036,42.1231,41.7824,41.8895,147242.0
2024-08-02 11:30:00,43.05,43.33,43.03,43.19,62623.0,41.8992,42.1718,41.8798,42.0355,62623.0
2024-08-02 12:00:00,43.17,43.39,43.16,43.36,48900.0,42.016,42.2301,42.0063,42.2009,48900.0
2024-08-02 12:30:00,43.36,43.53,43.03,43.03,43569.0,42.2009,42.3664,41.8798,41.8798,43569.0
2024-08-02 13:00:00,43.05,43.08,42.8,43.0,45651.0,41.8992,41.9284,41.6559,41.8506,45651.0
2024-08-02 13:30:00,42.99,43.07,42.93,42.99,41725.0,41.8408,41.9187,41.7824,41.8408,41725.0
2024-08-02 14:00:00,42.98,43.19,42.93,43.16,33789.0,41.8311,42.0355,41.7824,42.0063,33789.0
2024-08-02 14:30:00,43.17,43.27,43.15,43.19,41046.0,42.016,42.1134,41.9966,42.0355,41046.0
2024-08-02 15:00:00,43.2,43.22,43.07,43.07,57008.0,42.0452,42.0647,41.9187,41.9187,57008.0
2024-08-02 15:30:00,43.07,43.09,42.78,42.96,251031.0,41.9187,41.9382,41.6365,41.8116,251031.0
2024-08-05 09:30:00,41.71,41.71,40.43,40.48,80557.0,40.5951,40.5951,39.3493,39.3979,80557.0
2024-08-05 10:00:00,40.49,41.33,40.41,40.77,174529.0,39.4077,40.2252,39.3298,39.6802,174529.0
2024-08-05 10:30:00,40.77,41.24,40.58,40.74,164400.0,39.6802,40.1376,39.4953,39.651,164400.0
2024-08-05 11:00:00,40.75,41.27,40.74,41.21,85709.0,39.6607,40.1668,39.651,40.1084,85709.0
2024-08-05 11:30:00,41.21,41.69,41.19,41.66,112675.0,40.1084,40.5756,40.089,40.5464,112675.0
2024-08-05 12:00:00,41.68,41.99,41.63,41.89,77227.0,40.5659,40.8676,40.5172,40.7702,77227.0
2024-08-05 12:30:00,41.89,41.89,41.25,41.46,87283.0,40.7702,40.7702,40.1474,40.3517,87283.0
2024-08-05 13:00:00,41.45,41.65,41.42,41.48,73213.0,40.342,40.5367,40.3128,40.3712,73213.0
2024-08-05 13:30:00,41.47,41.77,41.36,41.41,75670.0,40.3615,40.6535,40.2544,40.3031,75670.0
2024-08-05 14:00:00,41.4,41.6,41.29,41.56,157014.0,40.2933,40.488,40.1863,40.4491,157014.0
2024-08-05 14:30:00,41.55,41.58,41.42,41.42,70066.0,40.4393,40.4685,40.3128,40.3128,70066.0
2024-08-05 15:00:00,41.43,41.55,41.38,41.45,116811.0,40.3225,40.4393,40.2739,40.342,116811.0
2024-08-05 15:30:00,41.45,41.57,41.37,41.43,306013.0,40.342,40.4588,40.2641,40.3225,306013.0
2024-08-06 09:30:00,41.32,42.14,40.94,42.14,64581.0,40.2155,41.0136,39.8456,41.0136,64581.0
2024-08-06 10:00:00,42.15,42.3,41.88,41.89,54980.0,41.0233,41.1693,40.7605,40.7702,54980.0
2024-08-06 10:30:00,41.89,42.43,41.74,42.18,59809.0,40.7702,41.2958,40.6243,41.0525,59809.0
2024-08-06 11:00:00,42.18,42.33,41.69,41.7,43155.0,41.0525,41.1985,40.5756,40.5853,43155.0
2024-08-06 11:30:00,41.7,41.98,41.7,41.91,37725.0,40.5853,40.8578,40.5853,40.7897,37725.0
2024-08-06 12:00:00,41.92,42.18,41.92,42.17,30834.0,40.7994,41.0525,40.7994,41.0428,30834.0
2024-08-06 12:30:00,42.16,42.16,42.0,42.1,29390.0,41.033,41.033,40.8773,40.9746,29390.0
2024-08-06 13:00:00,42.09,42.15,42.04,42.12,35333.0,40.9649,41.0233,40.9162,40.9941,35333.0
2024-08-06 13:30:00,42.13,42.16,42.04,42.11,34561.0,41.0038,41.033,40.9162,40.9844,34561.0
2024-08-06 14:00:00,42.11,42.3,41.98,42.3,49983.0,40.9844,41.1693,40.8578,41.1693,49983.0
2024-08-06 14:30:00,42.29,42.36,42.07,42.07,45907.0,41.1596,41.2277,40.9454,40.9454,45907.0
2024-08-06 15:00:00,42.03,42.03,41.73,41.89,66147.0,40.9065,40.9065,40.6145,40.7702,66147.0
2024-08-06 15:30:00,41.9,41.97,41.53,41.54,210632.0,40.78,40.8481,40.4199,40.4296,210632.0
2024-08-07 09:30:00,42.19,42.5,41.81,42.27,44634.0,41.0622,41.3639,40.6924,41.1401,44634.0
2024-08-07 10:00:00,42.3,42.3,41.72,41.72,32699.0,41.1693,41.1693,40.6048,40.6048,32699.0
2024-08-07 10:30:00,41.74,41.99,41.72,41.85,20954.0,40.6243,40.8676,40.6048,40.7313,20954.0
2024-08-07 11:00:00,41.87,42.01,41.79,41.85,28352.0,40.7508,40.887,40.6729,40.7313,28352.0
2024-08-07 11:30:00,41.86,41.98,41.74,41.8,25941.0,40.741,40.8578,40.6243,40.6826,25941.0
2024-08-07 12:00:00,41.78,41.83,41.43,41.63,67998.0,40.6632,40.7118,40.3225,40.5172,67998.0
2024-08-07 12:30:00,41.62,41.77,41.52,41.54,32164.0,40.5075,40.6535,40.4101,40.4296,32164.0
2024-08-07 13:00:00,41.54,41.57,41.23,41.35,41550.0,40.4296,40.4588,40.1279,40.2447,41550.0
2024-08-07 13:30:00,41.34,41.41,41.09,41.15,56011.0,40.2349,40.3031,39.9916,40.05,56011.0
2024-08-07 14:00:00,41.14,41.15,40.91,41.01,51883.0,40.0403,40.05,39.8164,39.9138,51883.0
2024-08-07 14:30:00,41.0,41.12,40.94,41.08,52806.0,39.904,40.0208,39.8456,39.9819,52806.0
2024-08-07 15:00:00,41.08,41.32,41.07,41.19,71735.0,39.9819,40.2155,39.9722,40.089,71735.0
2024-08-07 15:30:00,41.17,41.2,40.95,40.99,191789.0,40.0695,40.0987,39.8554,39.8943,191789.0
2024-08-08 09:30:00,41.0,41.49,40.94,41.34,21289.0,40.0985,40.5778,40.0399,40.4311,21289.0
2024-08-08 10:00:00,41.37,41.55,41.17,41.29,33755.0,40.4604,40.6365,40.2648,40.3822,33755.0
2024-08-08 10:30:00,41.26,41.34,40.96,41.14,55742.0,40.3528,40.4311,40.0594,40.2355,55742.0
2024-08-08 11:00:00,41.12,41.3,41.06,41.16,33581.0,40.2159,40.392,40.1572,40.255,33581.0
2024-08-08 11:30:00,41.13,41.17,40.94,41.0,29499.0,40.2257,40.2648,40.0399,40.0985,29499.0
2024-08-08 12:00:00,40.99,41.07,40.93,40.99,22673.0,40.0888,40.167,40.0301,40.0888,22673.0
2024-08-08 12:30:00,40.98,41.0,40.82,40.96,26784.0,40.079,40.0985,39.9225,40.0594,26784.0
2024-08-08 13:00:00,40.97,41.05,40.86,40.99,84797.0,40.0692,40.1474,39.9616,40.0888,84797.0
2024-08-08 13:30:00,41.01,41.02,40.93,40.98,22527.0,40.1083,40.1181,40.0301,40.079,22527.0
2024-08-08 14:00:00,40.98,41.16,40.95,41.09,29928.0,40.079,40.255,40.0496,40.1866,29928.0
2024-08-08 14:30:00,41.08,41.14,40.95,41.03,33082.0,40.1768,40.2355,40.0496,40.1279,33082.0
2024-08-08 15:00:00,41.03,41.07,40.92,40.97,67296.0,40.1279,40.167,40.0203,40.0692,67296.0
2024-08-08 15:30:00,40.97,41.04,40.77,41.04,235250.0,40.0692,40.1377,39.8736,40.1377,235250.0
2024-08-09 09:30:00,41.11,41.11,40.36,40.75,27396.0,40.2061,40.2061,39.4726,39.854,27396.0
2024-08-09 10:00:00,40.73,40.92,40.57,40.74,30415.0,39.8345,40.0203,39.678,39.8443,30415.0
2024-08-09 10:30:00,40.72,40.94,40.65,40.71,28463.0,39.8247,40.0399,39.7562,39.8149,28463.0
2024-08-09 11:00:00,40.72,40.82,40.65,40.67,31002.0,39.8247,39.9225,39.7562,39.7758,31002.0
2024-08-09 11:30:00,40.65,40.7,40.58,40.65,27897.0,39.7562,39.8051,39.6878,39.7562,27897.0
2024-08-09 12:00:00,40.65,40.78,40.65,40.73,25552.0,39.7562,39.8834,39.7562,39.8345,25552.0
2024-08-09 12:30:00,40.73,41.03,40.73,41.02,20601.0,39.8345,40.1279,39.8345,40.1181,20601.0
2024-08-09 13:00:00,41.03,41.16,41.01,41.16,16947.0,40.1279,40.255,40.1083,40.255,16947.0
2024-08-09 13:30:00,41.16,41.16,40.89,40.9,23238.0,40.255,40.255,39.991,40.0007,23238.0
2024-08-09 14:00:00,40.89,40.9,40.72,40.79,25050.0,39.991,40.0007,39.8247,39.8932,25050.0
2024-08-09 14:30:00,40.8,40.85,40.75,40.83,23352.0,39.9029,39.9518,39.854,39.9323,23352.0
2024-08-09 15:00:00,40.83,40.87,40.73,40.86,34789.0,39.9323,39.9714,39.8345,39.9616,34789.0
2024-08-09 15:30:00,40.84,40.88,40.64,40.64,168826.0,39.9421,39.9812,39.7465,39.7465,168826.0
2024-08-12 09:30:00,40.68,41.25,40.57,40.6,39362.0,39.7856,40.343,39.678,39.7073,39362.0
2024-08-12 10:00:00,40.61,40.8,40.57,40.65,40384.0,39.7171,39.9029,39.678,39.7562,40384.0
2024-08-12 10:30:00,40.67,40.85,40.67,40.79,36132.0,39.7758,39.9518,39.7758,39.8932,36132.0
2024-08-12 11:00:00,40.79,40.82,40.5,40.56,38971.0,39.8932,39.9225,39.6095,39.6682,38971.0
2024-08-12 11:30:00,40.55,40.73,40.46,40.73,40370.0,39.6584,39.8345,39.5704,39.8345,40370.0
2024-08-12 12:00:00,40.72,40.78,40.6,40.62,36238.0,39.8247,39.8834,39.7073,39.7269,36238.0
2024-08-12 12:30:00,40.62,40.7,40.53,40.53,26708.0,39.7269,39.8051,39.6389,39.6389,26708.0
2024-08-12 13:00:00,40.52,40.62,40.48,40.56,27419.0,39.6291,39.7269,39.59,39.6682,27419.0
2024-08-12 13:30:00,40.57,40.62,40.52,40.58,32531.0,39.678,39.7269,39.6291,39.6878,32531.0
2024-08-12 14:00:00,40.58,40.69,40.57,40.62,56438.0,39.6878,39.7954,39.678,39.7269,56438.0
2024-08-12 14:30:00,40.62,40.66,40.55,40.61,28040.0,39.7269,39.766,39.6584,39.7171,28040.0
2024-08-12 15:00:00,40.61,40.73,40.55,40.72,65373.0,39.7171,39.8345,39.6584,39.8247,65373.0
2024-08-12 15:30:00,40.73,40.74,40.46,40.52,182948.0,39.8345,39.8443,39.5704,39.6291,182948.0
2024-08-13 09:30:00,40.61,41.16,40.45,40.73,30490.0,39.7171,40.255,39.5606,39.8345,30490.0
2024-08-13 10:00:00,40.73,40.74,40.26,40.43,48002.0,39.8345,39.8443,39.3748,39.5411,48002.0
2024-08-13 10:30:00,40.4,40.63,40.3,40.62,35852.0,39.5117,39.7367,39.4139,39.7269,35852.0
2024-08-13 11:00:00,40.63,40.64,40.46,40.54,30240.0,39.7367,39.7465,39.5704,39.6487,30240.0
2024-08-13 11:30:00,40.54,40.67,40.5,40.63,35625.0,39.6487,39.7758,39.6095,39.7367,35625.0
2024-08-13 12:00:00,40.61,40.89,40.61,40.78,30971.0,39.7171,39.991,39.7171,39.8834,30971.0
2024-08-13 12:30:00,40.77,40.84,40.73,40.79,42005.0,39.8736,39.9421,39.8345,39.8932,42005.0
2024-08-13 13:00:00,40.79,40.95,40.77,40.93,38340.0,39.8932,40.0496,39.8736,40.0301,38340.0
2024-08-13 13:30:00,40.93,40.99,40.79,40.91,46810.0,40.0301,40.0888,39.8932,40.0105,46810.0
2024-08-13 14:00:00,40.91,41.04,40.9,41.02,56464.0,40.0105,40.1377,40.0007,40.1181,56464.0
2024-08-13 14:30:00,41.01,41.15,40.98,41.06,66499.0,40.1083,40.2452,40.079,40.1572,66499.0
2024-08-13 15:00:00,41.06,41.13,40.94,41.13,65819.0,40.1572,40.2257,40.0399,40.2257,65819.0
2024-08-13 15:30:00,41.13,41.3,41.05,41.16,263903.0,40.2257,40.392,40.1474,40.255,263903.0
2024-08-14 09:30:00,41.48,41.54,40.7,40.71,39581.0,40.568,40.6267,39.8051,39.8149,39581.0
2024-08-14 10:00:00,40.69,40.95,40.56,40.95,27353.0,39.7954,40.0496,39.6682,40.0496,27353.0
2024-08-14 10:30:00,40.98,41.03,40.91,40.94,96630.0,40.079,40.1279,40.0105,40.0399,96630.0
2024-08-14 11:00:00,40.94,40.96,40.75,40.75,103897.0,40.0399,40.0594,39.854,39.854,103897.0
2024-08-14 11:30:00,40.76,40.93,40.75,40.79,43312.0,39.8638,40.0301,39.854,39.8932,43312.0
2024-08-14 12:00:00,40.79,40.83,40.47,40.48,87527.0,39.8932,39.9323,39.5802,39.59,87527.0
2024-08-14 12:30:00,40.48,40.58,40.43,40.57,54834.0,39.59,39.6878,39.5411,39.678,54834.0
2024-08-14 13:00:00,40.58,40.73,40.48,40.7,37262.0,39.6878,39.8345,39.59,39.8051,37262.0
2024-08-14 13:30:00,40.68,40.79,40.65,40.7,31762.0,39.7856,39.8932,39.7562,39.8051,31762.0
2024-08-14 14:00:00,40.72,40.78,40.67,40.77,73235.0,39.8247,39.8834,39.7758,39.8736,73235.0
2024-08-14 14:30:00,40.77,40.81,40.71,40.77,28787.0,39.8736,39.9127,39.8149,39.8736,28787.0
2024-08-14 15:00:00,40.75,40.82,40.69,40.79,60747.0,39.854,39.9225,39.7954,39.8932,60747.0
2024-08-14 15:30:00,40.79,40.94,40.71,40.72,234104.0,39.8932,40.0399,39.8149,39.8247,234104.0
2024-08-15 09:30:00,41.6,42.16,41.56,41.83,61151.0,40.6854,41.233,40.6462,40.9103,61151.0
2024-08-15 10:00:00,41.84,41.96,41.72,41.92,25024.0,40.9201,41.0374,40.8027,40.9983,25024.0
2024-08-15 10:30:00,41.91,41.97,41.74,41.94,37315.0,40.9885,41.0472,40.8223,41.0179,37315.0
2024-08-15 11:00:00,41.92,42.0,41.88,41.89,20296.0,40.9983,41.0766,40.9592,40.969,20296.0
2024-08-15 11:30:00,41.92,41.99,41.86,41.91,19066.0,40.9983,41.0668,40.9396,40.9885,19066.0
2024-08-15 12:00:00,41.91,42.06,41.9,42.05,18232.0,40.9885,41.1352,40.9788,41.1255,18232.0
2024-08-15 12:30:00,42.05,42.11,41.97,42.02,36221.0,41.1255,41.1841,41.0472,41.0961,36221.0
2024-08-15 13:00:00,42.02,42.1,41.97,42.0,42578.0,41.0961,41.1744,41.0472,41.0766,42578.0
2024-08-15 13:30:00,42.02,42.04,41.88,41.91,24823.0,41.0961,41.1157,40.9592,40.9885,24823.0
2024-08-15 14:00:00,41.9,41.95,41.84,41.9,21183.0,40.9788,41.0277,40.9201,40.9788,21183.0
2024-08-15 14:30:00,41.89,41.95,41.86,41.9,23775.0,40.969,41.0277,40.9396,40.9788,23775.0
2024-08-15 15:00:00,41.9,41.92,41.78,41.89,57070.0,40.9788,40.9983,40.8614,40.969,57070.0
2024-08-15 15:30:00,41.89,42.05,41.89,42.04,194647.0,40.969,41.1255,40.969,41.1157,194647.0
2024-08-16 09:30:00,41.87,42.16,41.81,42.09,74151.0,40.9494,41.233,40.8907,41.1646,74151.0
2024-08-16 10:00:00,42.11,42.17,41.93,41.95,110485.0,41.1841,41.2428,41.0081,41.0277,110485.0
2024-08-16 10:30:00,41.95,42.07,41.84,42.02,151904.0,41.0277,41.145,40.9201,41.0961,151904.0
2024-08-16 11:00:00,42.03,42.24,42.03,42.22,19967.0,41.1059,41.3113,41.1059,41.2917,19967.0
2024-08-16 11:30:00,42.23,42.24,42.11,42.17,16606.0,41.3015,41.3113,41.1841,41.2428,16606.0
2024-08-16 12:00:00,42.16,42.22,42.13,42.16,21449.0,41.233,41.2917,41.2037,41.233,21449.0
2024-08-16 12:30:00,42.17,42.25,42.12,42.21,29015.0,41.2428,41.3211,41.1939,41.2819,29015.0
2024-08-16 13:00:00,42.19,42.2,42.15,42.18,21877.0,41.2624,41.2722,41.2233,41.2526,21877.0
2024-08-16 13:30:00,42.18,42.2,42.15,42.19,28321.0,41.2526,41.2722,41.2233,41.2624,28321.0
2024-08-16 14:00:00,42.19,42.22,42.16,42.21,19630.0,41.2624,41.2917,41.233,41.2819,19630.0
2024-08-16 14:30:00,42.21,42.35,42.21,42.32,27322.0,41.2819,41.4189,41.2819,41.3895,27322.0
2024-08-16 15:00:00,42.31,42.36,42.24,42.3,42496.0,41.3797,41.4286,41.3113,41.37,42496.0
2024-08-16 15:30:00,42.3,42.6,42.27,42.58,248985.0,41.37,41.6634,41.3406,41.6438,248985.0
2024-08-19 09:30:00,42.61,42.93,42.6,42.62,25923.0,41.6731,41.9861,41.6634,41.6829,25923.0
2024-08-19 10:00:00,42.61,42.96,42.59,42.96,16315.0,41.6731,42.0155,41.6536,42.0155,16315.0
2024-08-19 10:30:00,42.95,43.37,42.92,43.34,52608.0,42.0057,42.4164,41.9763,42.3871,52608.0
2024-08-19 11:00:00,43.33,43.41,43.27,43.37,90427.0,42.3773,42.4556,42.3186,42.4164,90427.0
2024-08-19 11:30:00,43.38,43.43,43.26,43.27,45170.0,42.4262,42.4751,42.3089,42.3186,45170.0
2024-08-19 12:00:00,43.28,43.39,43.11,43.16,29165.0,42.3284,42.436,42.1622,42.2111,29165.0
2024-08-19 12:30:00,43.15,43.23,43.03,43.13,62113.0,42.2013,42.2795,42.0839,42.1817,62113.0
2024-08-19 13:00:00,43.12,43.13,43.01,43.01,26948.0,42.1719,42.1817,42.0644,42.0644,26948.0
2024-08-19 13:30:00,43.01,43.07,42.98,43.07,49865.0,42.0644,42.123,42.035,42.123,49865.0
2024-08-19 14:00:00,43.06,43.11,43.01,43.04,31829.0,42.1133,42.1622,42.0644,42.0937,31829.0
2024-08-19 14:30:00,43.05,43.08,43.03,43.04,24434.0,42.1035,42.1328,42.0839,42.0937,24434.0
2024-08-19 15:00:00,43.03,43.08,43.0,43.06,25613.0,42.0839,42.1328,42.0546,42.1133,25613.0
2024-08-19 15:30:00,43.03,43.13,42.86,43.11,193543.0,42.0839,42.1817,41.9177,42.1622,193543.0
2024-08-20 09:30:00,42.94,43.15,42.75,42.95,49204.0,41.9959,42.2013,41.8101,42.0057,49204.0
2024-08-20 10:00:00,42.95,42.97,42.55,42.56,58533.0,42.0057,42.0252,41.6145,41.6242,58533.0
2024-08-20 10:30:00,42.54,42.57,42.38,42.38,39607.0,41.6047,41.634,41.4482,41.4482,39607.0
2024-08-20 11:00:00,42.38,42.38,42.2,42.21,39501.0,41.4482,41.4482,41.2722,41.2819,39501.0
2024-08-20 11:30:00,42.22,42.47,42.16,42.46,55866.0,41.2917,41.5362,41.233,41.5264,55866.0
2024-08-20 12:00:00,42.45,42.45,42.3,42.38,27973.0,41.5167,41.5167,41.37,41.4482,27973.0
2024-08-20 12:30:00,42.37,42.45,42.35,42.4,19856.0,41.4384,41.5167,41.4189,41.4678,19856.0
2024-08-20 13:00:00,42.39,42.44,42.35,42.43,23928.0,41.458,41.5069,41.4189,41.4971,23928.0
2024-08-20 13:30:00,42.43,42.5,42.36,42.41,27619.0,41.4971,41.5656,41.4286,41.4775,27619.0
2024-08-20 14:00:00,42.42,42.66,42.42,42.62,36646.0,41.4873,41.722,41.4873,41.6829,36646.0
2024-08-20 14:30:00,42.62,42.76,42.57,42.59,48928.0,41.6829,41.8198,41.634,41.6536,48928.0
2024-08-20 15:00:00,42.57,42.64,42.54,42.64,31607.0,41.634,41.7025,41.6047,41.7025,31607.0
2024-08-20 15:30:00,42.64,42.83,42.58,42.78,277824.0,41.7025,41.8883,41.6438,41.8394,277824.0
2024-08-21 09:30:00,43.22,43.27,43.01,43.11,21817.0,42.2697,42.3186,42.0644,42.1622,21817.0
2024-08-21 10:00:00,43.17,43.29,43.0,43.22,26634.0,42.2208,42.3382,42.0546,42.2697,26634.0
2024-08-21 10:30:00,43.22,43.58,43.17,43.47,68732.0,42.2697,42.6218,42.2208,42.5142,68732.0
2024-08-21 11:00:00,43.48,43.63,43.45,43.61,33865.0,42.524,42.6707,42.4947,42.6512,33865.0
2024-08-21 11:30:00,43.61,43.61,43.37,43.43,27577.0,42.6512,42.6512,42.4164,42.4751,27577.0
2024-08-21 12:00:00,43.42,43.55,43.39,43.51,17439.0,42.4653,42.5925,42.436,42.5534,17439.0
2024-08-21 12:30:00,43.49,43.51,43.42,43.48,14921.0,42.5338,42.5534,42.4653,42.524,14921.0
2024-08-21 13:00:00,43.49,43.59,43.46,43.59,19439.0,42.5338,42.6316,42.5045,42.6316,19439.0
2024-08-21 13:30:00,43.57,43.6,43.47,43.48,28444.0,42.612,42.6414,42.5142,42.524,28444.0
2024-08-21 14:00:00,43.5,43.53,43.34,43.41,23142.0,42.5436,42.5729,42.3871,42.4556,23142.0
2024-08-21 14:30:00,43.42,43.46,43.37,43.42,28821.0,42.4653,42.5045,42.4164,42.4653,28821.0
2024-08-21 15:00:00,43.42,43.42,43.21,43.28,40337.0,42.4653,42.4653,42.26,42.3284,40337.0
2024-08-21 15:30:00,43.28,43.51,43.24,43.44,174559.0,42.3284,42.5534,42.2893,42.4849,174559.0
2024-08-22 09:30:00,43.47,43.6,43.07,43.28,31651.0,42.5142,42.6414,42.123,42.3284,31651.0
2024-08-22 10:00:00,43.25,43.3,43.1,43.21,55424.0,42.2991,42.348,42.1524,42.26,55424.0
2024-08-22 10:30:00,43.21,43.37,43.2,43.21,29818.0,42.26,42.4164,42.2502,42.26,29818.0
2024-08-22 11:00:00,43.21,43.35,43.1,43.27,16001.0,42.26,42.3969,42.1524,42.3186,16001.0
2024-08-22 11:30:00,43.28,43.29,43.01,43.09,13009.0,42.3284,42.3382,42.0644,42.1426,13009.0
2024-08-22 12:00:00,43.07,43.22,43.07,43.2,8553.0,42.123,42.2697,42.123,42.2502,8553.0
2024-08-22 12:30:00,43.19,43.22,43.07,43.11,11168.0,42.2404,42.2697,42.123,42.1622,11168.0
2024-08-22 13:00:00,43.1,43.17,43.04,43.08,15293.0,42.1524,42.2208,42.0937,42.1328,15293.0
2024-08-22 13:30:00,43.05,43.13,42.99,43.02,17783.0,42.1035,42.1817,42.0448,42.0741,17783.0
2024-08-22 14:00:00,43.03,43.19,42.98,43.13,16749.0,42.0839,42.2404,42.035,42.1817,16749.0
2024-08-22 14:30:00,43.11,43.17,43.04,43.04,27804.0,42.1622,42.2208,42.0937,42.0937,27804.0
2024-08-22 15:00:00,43.05,43.22,43.05,43.12,18535.0,42.1035,42.2697,42.1035,42.1719,18535.0
2024-08-22 15:30:00,43.13,43.13,42.71,42.77,141955.0,42.1817,42.1817,41.7709,41.8296,141955.0
2024-08-23 09:30:00,43.18,43.33,42.73,42.93,12557.0,42.2306,42.3773,41.7905,41.9861,12557.0
2024-08-23 10:00:00,42.95,43.78,42.93,43.77,31813.0,42.0057,42.8174,41.9861,42.8076,31813.0
2024-08-23 10:30:00,43.77,44.1,43.77,44.08,30360.0,42.8076,43.1304,42.8076,43.1108,30360.0
2024-08-23 11:00:00,44.07,44.47,44.05,44.47,21192.0,43.101,43.4923,43.0815,43.4923,21192.0
2024-08-23 11:30:00,44.48,44.54,44.13,44.16,17832.0,43.502,43.5607,43.1597,43.1891,17832.0
2024-08-23 12:00:00,44.12,44.12,43.88,44.02,28800.0,43.1499,43.1499,42.9152,43.0521,28800.0
2024-08-23 12:30:00,44.02,44.06,43.9,44.03,25720.0,43.0521,43.0913,42.9348,43.0619,25720.0
2024-08-23 13:00:00,44.02,44.37,43.99,44.37,28267.0,43.0521,43.3945,43.0228,43.3945,28267.0
2024-08-23 13:30:00,44.38,44.42,44.32,44.36,26795.0,43.4042,43.4434,43.3456,43.3847,26795.0
2024-08-23 14:00:00,44.35,44.35,44.16,44.19,18489.0,43.3749,43.3749,43.1891,43.2184,18489.0
2024-08-23 14:30:00,44.17,44.2,44.09,44.14,38284.0,43.1988,43.2282,43.1206,43.1695,38284.0
2024-08-23 15:00:00,44.14,44.29,44.13,44.26,33282.0,43.1695,43.3162,43.1597,43.2869,33282.0
2024-08-23 15:30:00,44.26,44.48,44.16,44.46,138345.0,43.2869,43.502,43.1891,43.4825,138345.0
2024-08-26 09:30:00,44.88,45.2,44.66,45.13,27075.0,43.8932,44.2062,43.6781,44.1377,27075.0
2024-08-26 10:00:00,45.15,45.29,45.11,45.17,8804.0,44.1573,44.2942,44.1182,44.1769,8804.0
2024-08-26 10:30:00,45.16,45.22,44.89,44.89,23208.0,44.1671,44.2258,43.903,43.903,23208.0
2024-08-26 11:00:00,44.84,44.91,44.67,44.74,20603.0,43.8541,43.9226,43.6879,43.7563,20603.0
2024-08-26 11:30:00,44.73,44.74,44.59,44.63,44731.0,43.7465,43.7563,43.6096,43.6487,44731.0
2024-08-26 12:00:00,44.6,44.83,44.55,44.83,16254.0,43.6194,43.8443,43.5705,43.8443,16254.0
2024-08-26 12:30:00,44.83,44.99,44.78,44.99,17966.0,43.8443,44.0008,43.7954,44.0008,17966.0
2024-08-26 13:00:00,44.97,45.06,44.89,44.9,20012.0,43.9813,44.0693,43.903,43.9128,20012.0
2024-08-26 13:30:00,44.88,44.96,44.79,44.87,40702.0,43.8932,43.9715,43.8052,43.8835,40702.0
2024-08-26 14:00:00,44.85,44.89,44.62,44.69,34280.0,43.8639,43.903,43.639,43.7074,34280.0
2024-08-26 14:30:00,44.71,44.83,44.58,44.65,41598.0,43.727,43.8443,43.5998,43.6683,41598.0
2024-08-26 15:00:00,44.62,44.84,44.56,44.66,67924.0,43.639,43.8541,43.5803,43.6781,67924.0
2024-08-26 15:30:00,44.64,44.64,44.35,44.37,168790.0,43.6585,43.6585,43.3749,43.3945,168790.0
2024-08-27 09:30:00,44.13,44.27,43.88,44.24,22506.0,43.1597,43.2966,42.9152,43.2673,22506.0
2024-08-27 10:00:00,44.22,44.47,44.04,44.3,57062.0,43.2477,43.4923,43.0717,43.326,57062.0
2024-08-27 10:30:00,44.26,44.32,44.19,44.25,17409.0,43.2869,43.3456,43.2184,43.2771,17409.0
2024-08-27 11:00:00,44.25,44.26,44.03,44.03,13552.0,43.2771,43.2869,43.0619,43.0619,13552.0
2024-08-27 11:30:00,44.01,44.12,43.98,44.03,87708.0,43.0424,43.1499,43.013,43.0619,87708.0
2024-08-27 12:00:00,44.05,44.08,43.93,43.94,8007.0,43.0815,43.1108,42.9641,42.9739,8007.0
2024-08-27 12:30:00,43.92,43.94,43.8,43.8,12000.0,42.9543,42.9739,42.837,42.837,12000.0
2024-08-27 13:00:00,43.8,43.89,43.76,43.89,13091.0,42.837,42.925,42.7979,42.925,13091.0
2024-08-27 13:30:00,43.92,44.11,43.91,44.01,38999.0,42.9543,43.1402,42.9446,43.0424,38999.0
2024-08-27 14:00:00,44.0,44.02,43.92,43.95,16936.0,43.0326,43.0521,42.9543,42.9837,16936.0
2024-08-27 14:30:00,43.94,44.15,43.88,44.06,26804.0,42.9739,43.1793,42.9152,43.0913,26804.0
2024-08-27 15:00:00,44.05,44.2,44.0,44.17,24115.0,43.0815,43.2282,43.0326,43.1988,24115.0
2024-08-27 15:30:00,44.16,44.3,44.11,44.26,148342.0,43.1891,43.326,43.1402,43.2869,148342.0
2024-08-28 09:30:00,43.69,44.0,43.2,43.43,70195.0,42.7294,43.0326,42.2502,42.4751,70195.0
2024-08-28 10:00:00,43.42,43.48,43.01,43.36,70916.0,42.4653,42.524,42.0644,42.4067,70916.0
2024-08-28 10:30:00,43.39,43.53,43.38,43.46,40889.0,42.436,42.5729,42.4262,42.5045,40889.0
2024-08-28 11:00:00,43.46,43.59,43.39,43.4,23745.0,42.5045,42.6316,42.436,42.4458,23745.0
2024-08-28 11:30:00,43.4,43.55,43.32,43.52,22915.0,42.4458,42.5925,42.3675,42.5631,22915.0
2024-08-28 12:00:00,43.5,43.5,43.21,43.23,11220.0,42.5436,42.5436,42.26,42.2795,11220.0
2024-08-28 12:30:00,43.22,43.38,43.18,43.36,13881.0,42.2697,42.4262,42.2306,42.4067,13881.0
2024-08-28 13:00:00,43.34,43.41,43.29,43.41,13768.0,42.3871,42.4556,42.3382,42.4556,13768.0
2024-08-28 13:30:00,43.4,43.42,43.11,43.13,31240.0,42.4458,42.4653,42.1622,42.1817,31240.0
2024-08-28 14:00:00,43.12,43.19,43.07,43.1,15252.0,42.1719,42.2404,42.123,42.1524,15252.0
2024-08-28 14:30:00,43.09,43.36,43.07,43.34,25909.0,42.1426,42.4067,42.123,42.3871,25909.0
2024-08-28 15:00:00,43.32,43.39,43.13,43.18,119516.0,42.3675,42.436,42.1817,42.2306,119516.0
2024-08-28 15:30:00,43.18,43.38,43.13,43.19,122044.0,42.2306,42.4262,42.1817,42.2404,122044.0
2024-08-29 09:30:00,43.56,43.56,43.16,43.38,23417.0,42.6023,42.6023,42.2111,42.4262,23417.0
2024-08-29 10:00:00,43.43,43.96,43.43,43.95,9686.0,42.4751,42.9935,42.4751,42.9837,9686.0
2024-08-29 10:30:00,43.92,43.92,43.6,43.67,8690.0,42.9543,42.9543,42.6414,42.7098,8690.0
2024-08-29 11:00:00,43.67,43.8,43.66,43.76,7030.0,42.7098,42.837,42.7001,42.7979,7030.0
2024-08-29 11:30:00,43.76,43.85,43.73,43.8,11664.0,42.7979,42.8859,42.7685,42.837,11664.0
2024-08-29 12:00:00,43.81,43.89,43.76,43.76,7176.0,42.8468,42.925,42.7979,42.7979,7176.0
2024-08-29 12:30:00,43.76,43.87,43.74,43.84,9187.0,42.7979,42.9054,42.7783,42.8761,9187.0
2024-08-29 13:00:00,43.83,43.89,43.79,43.84,11994.0,42.8663,42.925,42.8272,42.8761,11994.0
2024-08-29 13:30:00,43.83,43.99,43.83,43.97,22873.0,42.8663,43.0228,42.8663,43.0032,22873.0
2024-08-29 14:00:00,43.96,43.99,43.78,43.83,16412.0,42.9935,43.0228,42.8174,42.8663,16412.0
2024-08-29 14:30:00,43.78,43.81,43.53,43.67,33298.0,42.8174,42.8468,42.5729,42.7098,33298.0
2024-08-29 15:00:00,43.68,43.82,43.63,43.8,29846.0,42.7196,42.8565,42.6707,42.837,29846.0
2024-08-29 15:30:00,43.84,43.86,43.43,43.53,101368.0,42.8761,42.8957,42.4751,42.5729,101368.0
2024-08-30 09:30:00,43.85,43.98,43.39,43.52,17816.0,42.8859,43.013,42.436,42.5631,17816.0
2024-08-30 10:00:00,43.53,43.72,43.44,43.59,40712.0,42.5729,42.7587,42.4849,42.6316,40712.0
2024-08-30 10:30:00,43.61,43.66,43.47,43.54,11174.0,42.6512,42.7001,42.5142,42.5827,11174.0
2024-08-30 11:00:00,43.53,43.7,43.4,43.47,32291.0,42.5729,42.7392,42.4458,42.5142,32291.0
2024-08-30 11:30:00,43.49,43.49,43.16,43.27,43133.0,42.5338,42.5338,42.2111,42.3186,43133.0
2024-08-30 12:00:00,43.25,43.37,43.1,43.14,11423.0,42.2991,42.4164,42.1524,42.1915,11423.0
2024-08-30 12:30:00,43.12,43.21,43.01,43.18,17578.0,42.1719,42.26,42.0644,42.2306,17578.0
2024-08-30 13:00:00,43.18,43.28,43.1,43.27,58303.0,42.2306,42.3284,42.1524,42.3186,58303.0
2024-08-30 13:30:00,43.27,43.45,43.26,43.45,12697.0,42.3186,42.4947,42.3089,42.4947,12697.0
2024-08-30 14:00:00,43.45,43.54,43.45,43.45,14542.0,42.4947,42.5827,42.4947,42.4947,14542.0
2024-08-30 14:30:00,43.47,43.51,43.43,43.44,13786.0,42.5142,42.5534,42.4751,42.4849,13786.0
2024-08-30 15:00:00,43.45,43.64,43.43,43.58,14103.0,42.4947,42.6805,42.4751,42.6218,14103.0
2024-08-30 15:30:00,43.58,43.7,43.53,43.67,116413.0,42.6218,42.7392,42.5729,42.7098,116413.0
2024-09-03 09:30:00,42.87,43.19,42.38,42.73,23459.0,41.9274,42.2404,41.4482,41.7905,23459.0
2024-09-03 10:00:00,42.63,42.7,42.29,42.43,16045.0,41.6927,41.7612,41.3602,41.4971,16045.0
2024-09-03 10:30:00,42.4,42.53,42.3,42.51,25313.0,41.4678,41.5949,41.37,41.5753,25313.0
2024-09-03 11:00:00,42.49,42.81,42.48,42.77,35714.0,41.5558,41.8688,41.546,41.8296,35714.0
2024-09-03 11:30:00,42.77,42.82,42.65,42.71,54939.0,41.8296,41.8785,41.7123,41.7709,54939.0
2024-09-03 12:00:00,42.71,42.73,42.53,42.59,40856.0,41.7709,41.7905,41.5949,41.6536,40856.0
2024-09-03 12:30:00,42.57,42.62,42.45,42.46,26566.0,41.634,41.6829,41.5167,41.5264,26566.0
2024-09-03 13:00:00,42.44,42.61,42.35,42.55,37892.0,41.5069,41.6731,41.4189,41.6145,37892.0
2024-09-03 13:30:00,42.53,42.56,42.42,42.42,21918.0,41.5949,41.6242,41.4873,41.4873,21918.0
2024-09-03 14:00:00,42.44,42.44,42.35,42.39,29830.0,41.5069,41.5069,41.4189,41.458,29830.0
2024-09-03 14:30:00,42.4,42.45,42.35,42.37,31959.0,41.4678,41.5167,41.4189,41.4384,31959.0
2024-09-03 15:00:00,42.36,42.39,42.21,42.28,44951.0,41.4286,41.458,41.2819,41.3504,44951.0
2024-09-03 15:30:00,42.28,42.29,42.01,42.13,182052.0,41.3504,41.3602,41.0863,41.2037,182052.0
2024-09-04 09:30:00,42.15,42.67,42.07,42.64,36240.0,41.2233,41.7318,41.145,41.7025,36240.0
2024-09-04 10:00:00,42.6,42.6,42.36,42.48,26536.0,41.6634,41.6634,41.4286,41.546,26536.0
2024-09-04 10:30:00,42.52,42.81,42.46,42.73,70961.0,41.5851,41.8688,41.5264,41.7905,70961.0
2024-09-04 11:00:00,42.75,42.76,42.49,42.55,24274.0,41.8101,41.8198,41.5558,41.6145,24274.0
2024-09-04 11:30:00,42.51,42.51,42.41,42.45,28374.0,41.5753,41.5753,41.4775,41.5167,28374.0
2024-09-04 12:00:00,42.45,42.57,42.4,42.5,27396.0,41.5167,41.634,41.4678,41.5656,27396.0
2024-09-04 12:30:00,42.5,42.7,42.46,42.67,33391.0,41.5656,41.7612,41.5264,41.7318,33391.0
2024-09-04 13:00:00,42.66,42.79,42.61,42.69,17314.0,41.722,41.8492,41.6731,41.7514,17314.0
2024-09-04 13:30:00,42.68,42.7,42.5,42.58,18073.0,41.7416,41.7612,41.5656,41.6438,18073.0
2024-09-04 14:00:00,42.58,42.77,42.49,42.69,32639.0,41.6438,41.8296,41.5558,41.7514,32639.0
2024-09-04 14:30:00,42.69,42.71,42.55,42.58,20348.0,41.7514,41.7709,41.6145,41.6438,20348.0
2024-09-04 15:00:00,42.55,42.62,42.53,42.61,22254.0,41.6145,41.6829,41.5949,41.6731,22254.0
2024-09-04 15:30:00,42.57,42.68,42.41,42.66,170308.0,41.634,41.7416,41.4775,41.722,170308.0
2024-09-05 09:30:00,42.88,42.88,42.22,42.22,24659.0,41.9372,41.9372,41.2917,41.2917,24659.0
2024-09-05 10:00:00,42.19,42.7,42.11,42.11,20879.0,41.2624,41.7612,41.1841,41.1841,20879.0
2024-09-05 10:30:00,42.12,42.24,42.03,42.03,30283.0,41.1939,41.3113,41.1059,41.1059,30283.0
2024-09-05 11:00:00,42.03,42.03,41.79,41.87,21303.0,41.1059,41.1059,40.8712,40.9494,21303.0
2024-09-05 11:30:00,41.87,42.1,41.86,41.95,29716.0,40.9494,41.1744,40.9396,41.0277,29716.0
2024-09-05 12:00:00,41.96,42.16,41.94,42.16,29646.0,41.0374,41.233,41.0179,41.233,29646.0
2024-09-05 12:30:00,42.15,42.16,42.07,42.11,25045.0,41.2233,41.233,41.145,41.1841,25045.0
2024-09-05 13:00:00,42.1,42.11,41.96,41.99,16773.0,41.1744,41.1841,41.0374,41.0668,16773.0
2024-09-05 13:30:00,41.99,42.22,41.98,42.21,20724.0,41.0668,41.2917,41.057,41.2819,20724.0
2024-09-05 14:00:00,42.22,42.25,42.18,42.19,22015.0,41.2917,41.3211,41.2526,41.2624,22015.0
2024-09-05 14:30:00,42.2,42.28,42.16,42.16,28369.0,41.2722,41.3504,41.233,41.233,28369.0
2024-09-05 15:00:00,42.15,42.26,42.05,42.24,50443.0,41.2233,41.3308,41.1255,41.3113,50443.0
2024-09-05 15:30:00,42.26,42.32,42.14,42.27,166872.0,41.3308,41.3895,41.2135,41.3406,166872.0
2024-09-06 09:30:00,42.15,42.81,42.15,42.46,20561.0,41.2233,41.8688,41.2233,41.5264,20561.0
2024-09-06 10:00:00,42.41,42.41,42.05,42.09,17219.0,41.4775,41.4775,41.1255,41.1646,17219.0
2024-09-06 10:30:00,42.11,42.17,41.72,41.77,21090.0,41.1841,41.2428,40.8027,40.8516,21090.0
2024-09-06 11:00:00,41.74,42.12,41.52,41.54,20593.0,40.8223,41.1939,40.6071,40.6267,20593.0
2024-09-06 11:30:00,41.53,41.64,41.49,41.61,17232.0,40.6169,40.7245,40.5778,40.6951,17232.0
2024-09-06 12:00:00,41.6,41.7,41.51,41.52,13055.0,40.6854,40.7832,40.5973,40.6071,13055.0
2024-09-06 12:30:00,41.52,41.65,41.44,41.61,21207.0,40.6071,40.7343,40.5289,40.6951,21207.0
2024-09-06 13:00:00,41.61,41.85,41.61,41.77,18137.0,40.6951,40.9299,40.6951,40.8516,18137.0
2024-09-06 13:30:00,41.76,41.83,41.68,41.72,19801.0,40.8418,40.9103,40.7636,40.8027,19801.0
2024-09-06 14:00:00,41.71,41.72,41.53,41.56,15851.0,40.7929,40.8027,40.6169,40.6462,15851.0
2024-09-06 14:30:00,41.55,41.58,41.43,41.55,22324.0,40.6365,40.6658,40.5191,40.6365,22324.0
2024-09-06 15:00:00,41.55,41.65,41.54,41.62,19473.0,40.6365,40.7343,40.6267,40.7049,19473.0
2024-09-06 15:30:00,41.61,41.62,41.4,41.6,139453.0,40.6951,40.7049,40.4898,40.6854,139453.0
2024-09-09 09:30:00,41.51,41.65,41.11,41.61,37465.0,40.5973,40.7343,40.2061,40.6951,37465.0
2024-09-09 10:00:00,41.63,42.05,41.63,41.81,38763.0,40.7147,41.1255,40.7147,40.8907,38763.0
2024-09-09 10:30:00,41.81,41.81,41.5,41.51,22715.0,40.8907,40.8907,40.5876,40.5973,22715.0
2024-09-09 11:00:00,41.46,41.61,41.45,41.6,25645.0,40.5484,40.6951,40.5387,40.6854,25645.0
2024-09-09 11:30:00,41.59,41.7,41.51,41.62,25909.0,40.6756,40.7832,40.5973,40.7049,25909.0
2024-09-09 12:00:00,41.62,41.84,41.62,41.83,23261.0,40.7049,40.9201,40.7049,40.9103,23261.0
2024-09-09 12:30:00,41.84,41.98,41.83,41.96,37958.0,40.9201,41.057,40.9103,41.0374,37958.0
2024-09-09 13:00:00,41.97,41.97,41.89,41.91,24561.0,41.0472,41.0472,40.969,40.9885,24561.0
2024-09-09 13:30:00,41.91,41.96,41.89,41.9,38233.0,40.9885,41.0374,40.969,40.9788,38233.0
2024-09-09 14:00:00,41.9,41.9,41.67,41.67,43012.0,40.9788,40.9788,40.7538,40.7538,43012.0
2024-09-09 14:30:00,41.63,41.72,41.58,41.69,34598.0,40.7147,40.8027,40.6658,40.7734,34598.0
2024-09-09 15:00:00,41.69,41.74,41.6,41.71,23200.0,40.7734,40.8223,40.6854,40.7929,23200.0
2024-09-09 15:30:00,41.71,41.72,41.33,41.37,166130.0,40.7929,40.8027,40.4213,40.4604,166130.0
2024-09-10 09:30:00,41.31,41.5,40.92,40.98,23212.0,40.4017,40.5876,40.0203,40.079,23212.0
2024-09-10 10:00:00,40.97,40.97,40.7,40.87,11811.0,40.0692,40.0692,39.8051,39.9714,11811.0
2024-09-10 10:30:00,40.86,41.03,40.74,40.91,9126.0,39.9616,40.1279,39.8443,40.0105,9126.0
2024-09-10 11:00:00,40.91,41.09,40.88,41.07,8438.0,40.0105,40.1866,39.9812,40.167,8438.0
2024-09-10 11:30:00,41.09,41.09,40.86,40.88,8733.0,40.1866,40.1866,39.9616,39.9812,8733.0
2024-09-10 12:00:00,40.83,40.86,40.74,40.79,12348.0,39.9323,39.9616,39.8443,39.8932,12348.0
2024-09-10 12:30:00,40.77,40.93,40.76,40.91,12872.0,39.8736,40.0301,39.8638,40.0105,12872.0
2024-09-10 13:00:00,40.88,40.94,40.75,40.76,10979.0,39.9812,40.0399,39.854,39.8638,10979.0
2024-09-10 13:30:00,40.78,40.83,40.71,40.72,11856.0,39.8834,39.9323,39.8149,39.8247,11856.0
2024-09-10 14:00:00,40.73,40.77,40.63,40.73,39193.0,39.8345,39.8736,39.7367,39.8345,39193.0
2024-09-10 14:30:00,40.74,40.83,40.72,40.76,40906.0,39.8443,39.9323,39.8247,39.8638,40906.0
2024-09-10 15:00:00,40.76,40.77,40.61,40.69,92359.0,39.8638,39.8736,39.7171,39.7954,92359.0
2024-09-10 15:30:00,40.67,40.67,40.32,40.37,502498.0,39.7758,39.7758,39.4335,39.4824,502498.0
2024-09-11 09:30:00,40.49,40.55,39.57,39.62,65254.0,39.5998,39.6584,38.7,38.7489,65254.0
2024-09-11 10:00:00,39.58,39.77,39.47,39.55,37108.0,38.7098,38.8956,38.6022,38.6804,37108.0
2024-09-11 10:30:00,39.55,39.65,39.51,39.64,29393.0,38.6804,38.7782,38.6413,38.7684,29393.0
2024-09-11 11:00:00,39.65,39.91,39.62,39.87,25936.0,38.7782,39.0325,38.7489,38.9934,25936.0
2024-09-11 11:30:00,39.88,40.0,39.8,39.94,36244.0,39.0032,39.1205,38.9249,39.0619,36244.0
2024-09-11 12:00:00,39.92,40.05,39.89,39.98,38925.0,39.0423,39.1694,39.013,39.101,38925.0
2024-09-11 12:30:00,39.99,40.06,39.92,40.01,20784.0,39.1108,39.1792,39.0423,39.1303,20784.0
2024-09-11 13:00:00,40.02,40.4,40.02,40.3,33309.0,39.1401,39.5117,39.1401,39.4139,33309.0
2024-09-11 13:30:00,40.3,40.43,40.28,40.33,29382.0,39.4139,39.5411,39.3944,39.4433,29382.0
2024-09-11 14:00:00,40.32,40.48,40.31,40.39,32007.0,39.4335,39.59,39.4237,39.502,32007.0
2024-09-11 14:30:00,40.39,40.66,40.39,40.52,55645.0,39.502,39.766,39.502,39.6291,55645.0
2024-09-11 15:00:00,40.51,40.73,40.44,40.69,98262.0,39.6193,39.8345,39.5509,39.7954,98262.0
2024-09-11 15:30:00,40.67,40.9,40.67,40.8,272659.0,39.7758,40.0007,39.7758,39.9029,272659.0
2024-09-12 09:30:00,40.96,41.41,40.88,40.9,39382.0,40.0594,40.4995,39.9812,40.0007,39382.0
2024-09-12 10:00:00,40.9,41.5,40.77,41.47,77980.0,40.0007,40.5876,39.8736,40.5582,77980.0
2024-09-12 10:30:00,41.5,41.72,41.38,41.58,84982.0,40.5876,40.8027,40.4702,40.6658,84982.0
2024-09-12 11:00:00,41.58,41.63,41.38,41.46,30234.0,40.6658,40.7147,40.4702,40.5484,30234.0
2024-09-12 11:30:00,41.43,41.51,41.19,41.24,31726.0,40.5191,40.5973,40.2844,40.3333,31726.0
2024-09-12 12:00:00,41.23,41.24,41.06,41.2,15188.0,40.3235,40.3333,40.1572,40.2941,15188.0
2024-09-12 12:30:00,41.18,41.35,41.13,41.35,13219.0,40.2746,40.4409,40.2257,40.4409,13219.0
2024-09-12 13:00:00,41.34,41.46,41.31,41.45,15638.0,40.4311,40.5484,40.4017,40.5387,15638.0
2024-09-12 13:30:00,41.45,41.66,41.45,41.63,21167.0,40.5387,40.744,40.5387,40.7147,21167.0
2024-09-12 14:00:00,41.63,41.67,41.55,41.59,29062.0,40.7147,40.7538,40.6365,40.6756,29062.0
2024-09-12 14:30:00,41.58,41.61,41.37,41.55,51858.0,40.6658,40.6951,40.4604,40.6365,51858.0
2024-09-12 15:00:00,41.54,41.7,41.53,41.69,43526.0,40.6267,40.7832,40.6169,40.7734,43526.0
2024-09-12 15:30:00,41.68,41.85,41.64,41.85,179769.0,40.7636,40.9299,40.7245,40.9299,179769.0
2024-09-13 09:30:00,42.37,43.6,42.28,43.39,108068.0,41.4384,42.6414,41.3504,42.436,108068.0
2024-09-13 10:00:00,43.43,43.45,43.11,43.28,49906.0,42.4751,42.4947,42.1622,42.3284,49906.0
2024-09-13 10:30:00,43.24,43.36,43.04,43.15,18533.0,42.2893,42.4067,42.0937,42.2013,18533.0
2024-09-13 11:00:00,43.13,43.13,42.7,42.82,15921.0,42.1817,42.1817,41.7612,41.8785,15921.0
2024-09-13 11:30:00,42.74,42.95,42.71,42.86,15078.0,41.8003,42.0057,41.7709,41.9177,15078.0
2024-09-13 12:00:00,42.86,42.86,42.62,42.66,30344.0,41.9177,41.9177,41.6829,41.722,30344.0
2024-09-13 12:30:00,42.64,42.64,42.5,42.5,34802.0,41.7025,41.7025,41.5656,41.5656,34802.0
2024-09-13 13:00:00,42.51,42.63,42.49,42.61,21998.0,41.5753,41.6927,41.5558,41.6731,21998.0
2024-09-13 13:30:00,42.6,42.66,42.53,42.64,64855.0,41.6634,41.722,41.5949,41.7025,64855.0
2024-09-13 14:00:00,42.66,42.81,42.62,42.73,37788.0,41.722,41.8688,41.6829,41.7905,37788.0
2024-09-13 14:30:00,42.7,42.8,42.69,42.73,29708.0,41.7612,41.859,41.7514,41.7905,29708.0
2024-09-13 15:00:00,42.7,42.73,42.64,42.73,50370.0,41.7612,41.7905,41.7025,41.7905,50370.0
2024-09-13 15:30:00,42.71,42.98,42.57,42.96,258118.0,41.7709,42.035,41.634,42.0155,258118.0
2024-09-16 09:30:00,43.06,43.64,42.94,43.14,155214.0,42.1133,42.6805,41.9959,42.1915,155214.0
2024-09-16 10:00:00,43.16,43.2,42.65,42.66,70478.0,42.2111,42.2502,41.7123,41.722,70478.0
2024-09-16 10:30:00,42.66,42.72,42.42,42.72,52889.0,41.722,41.7807,41.4873,41.7807,52889.0
2024-09-16 11:00:00,42.73,42.87,42.66,42.68,68803.0,41.7905,41.9274,41.722,41.7416,68803.0
2024-09-16 11:30:00,42.68,42.72,42.52,42.71,21803.0,41.7416,41.7807,41.5851,41.7709,21803.0
2024-09-16 12:00:00,42.72,42.74,42.55,42.72,22661.0,41.7807,41.8003,41.6145,41.7807,22661.0
2024-09-16 12:30:00,42.73,42.78,42.57,42.6,35416.0,41.7905,41.8394,41.634,41.6634,35416.0
2024-09-16 13:00:00,42.61,42.78,42.59,42.77,22059.0,41.6731,41.8394,41.6536,41.8296,22059.0
2024-09-16 13:30:00,42.76,43.04,42.76,42.96,50599.0,41.8198,42.0937,41.8198,42.0155,50599.0
2024-09-16 14:00:00,42.94,43.03,42.86,43.03,34738.0,41.9959,42.0839,41.9177,42.0839,34738.0
2024-09-16 14:30:00,43.01,43.16,42.99,43.16,27173.0,42.0644,42.2111,42.0448,42.2111,27173.0
2024-09-16 15:00:00,43.16,43.2,43.05,43.07,40046.0,42.2111,42.2502,42.1035,42.123,40046.0
2024-09-16 15:30:00,43.06,43.22,43.04,43.09,109390.0,42.1133,42.2697,42.0937,42.1426,109390.0
2024-09-17 09:30:00,43.35,43.65,43.21,43.25,76438.0,42.3969,42.6903,42.26,42.2991,76438.0
2024-09-17 10:00:00,43.23,43.77,43.19,43.76,74939.0,42.2795,42.8076,42.2404,42.7979,74939.0
2024-09-17 10:30:00,43.76,44.05,43.71,43.88,43614.0,42.7979,43.0815,42.749,42.9152,43614.0
2024-09-17 11:00:00,43.89,44.02,43.77,43.81,27451.0,42.925,43.0521,42.8076,42.8468,27451.0
2024-09-17 11:30:00,43.8,43.85,43.57,43.59,38663.0,42.837,42.8859,42.612,42.6316,38663.0
2024-09-17 12:00:00,43.57,43.69,43.51,43.6,16935.0,42.612,42.7294,42.5534,42.6414,16935.0
2024-09-17 12:30:00,43.6,43.66,43.32,43.41,30050.0,42.6414,42.7001,42.3675,42.4556,30050.0
2024-09-17 13:00:00,43.41,43.49,43.37,43.48,15371.0,42.4556,42.5338,42.4164,42.524,15371.0
2024-09-17 13:30:00,43.47,43.47,43.29,43.42,22241.0,42.5142,42.5142,42.3382,42.4653,22241.0
2024-09-17 14:00:00,43.41,43.48,43.39,43.46,13854.0,42.4556,42.524,42.436,42.5045,13854.0
2024-09-17 14:30:00,43.45,43.57,43.44,43.55,15751.0,42.4947,42.612,42.4849,42.5925,15751.0
2024-09-17 15:00:00,43.55,43.65,43.47,43.64,29608.0,42.5925,42.6903,42.5142,42.6805,29608.0
2024-09-17 15:30:00,43.64,43.64,43.48,43.54,143021.0,42.6805,42.6805,42.524,42.5827,143021.0
2024-09-18 09:30:00,43.41,43.72,43.08,43.22,28795.0,42.4556,42.7587,42.1328,42.2697,28795.0
2024-09-18 10:00:00,43.21,43.27,42.92,43.04,39485.0,42.26,42.3186,41.9763,42.0937,39485.0
2024-09-18 10:30:00,43.01,43.01,42.84,42.98,26230.0,42.0644,42.0644,41.8981,42.035,26230.0
2024-09-18 11:00:00,43.0,43.14,42.9,42.95,23636.0,42.0546,42.1915,41.9568,42.0057,23636.0
2024-09-18 11:30:00,42.94,42.96,42.77,42.84,33752.0,41.9959,42.0155,41.8296,41.8981,33752.0
2024-09-18 12:00:00,42.82,42.99,42.75,42.97,32080.0,41.8785,42.0448,41.8101,42.0252,32080.0
2024-09-18 12:30:00,42.97,42.98,42.88,42.92,20652.0,42.0252,42.035,41.9372,41.9763,20652.0
2024-09-18 13:00:00,42.9,42.98,42.88,42.94,21073.0,41.9568,42.035,41.9372,41.9959,21073.0
2024-09-18 13:30:00,42.94,43.04,42.91,42.97,29209.0,41.9959,42.0937,41.9666,42.0252,29209.0
2024-09-18 14:00:00,42.95,43.97,42.86,43.94,68247.0,42.0057,43.0032,41.9177,42.9739,68247.0
2024-09-18 14:30:00,43.98,44.23,43.44,43.5,124666.0,43.013,43.2575,42.4849,42.5436,124666.0
2024-09-18 15:00:00,43.47,43.64,43.2,43.49,100391.0,42.5142,42.6805,42.2502,42.5338,100391.0
2024-09-18 15:30:00,43.46,43.56,43.02,43.07,212346.0,42.5045,42.6023,42.0741,42.123,212346.0
2024-09-19 09:30:00,44.29,44.61,43.75,43.95,38430.0,43.3162,43.6292,42.7881,42.9837,38430.0
2024-09-19 10:00:00,43.91,44.16,43.74,44.15,39471.0,42.9446,43.1891,42.7783,43.1793,39471.0
2024-09-19 10:30:00,44.18,44.26,43.78,43.86,16274.0,43.2086,43.2869,42.8174,42.8957,16274.0
2024-09-19 11:00:00,43.86,44.0,43.8,43.95,19099.0,42.8957,43.0326,42.837,42.9837,19099.0
2024-09-19 11:30:00,43.96,44.07,43.89,44.01,12687.0,42.9935,43.101,42.925,43.0424,12687.0
2024-09-19 12:00:00,43.99,44.13,43.9,44.01,19706.0,43.0228,43.1597,42.9348,43.0424,19706.0
2024-09-19 12:30:00,44.02,44.14,43.95,44.06,29945.0,43.0521,43.1695,42.9837,43.0913,29945.0
2024-09-19 13:00:00,44.07,44.08,43.95,43.96,36089.0,43.101,43.1108,42.9837,42.9935,36089.0
2024-09-19 13:30:00,43.96,44.28,43.96,44.22,62323.0,42.9935,43.3064,42.9935,43.2477,62323.0
2024-09-19 14:00:00,44.22,44.24,43.89,43.98,27618.0,43.2477,43.2673,42.925,43.013,27618.0
2024-09-19 14:30:00,43.99,44.01,43.73,43.88,44394.0,43.0228,43.0424,42.7685,42.9152,44394.0
2024-09-19 15:00:00,43.88,44.26,43.87,44.2,69789.0,42.9152,43.2869,42.9054,43.2282,69789.0
2024-09-19 15:30:00,44.2,44.95,44.19,44.94,668010.0,43.2282,43.9617,43.2184,43.9519,668010.0
2024-09-20 09:30:00,44.13,44.27,43.5,43.77,332243.0,43.1597,43.2966,42.5436,42.8076,332243.0
2024-09-20 10:00:00,43.78,44.04,43.64,43.94,66394.0,42.8174,43.0717,42.6805,42.9739,66394.0
2024-09-20 10:30:00,43.94,44.17,43.91,43.97,73582.0,42.9739,43.1988,42.9446,43.0032,73582.0
2024-09-20 11:00:00,43.97,44.04,43.76,43.98,55716.0,43.0032,43.0717,42.7979,43.013,55716.0
2024-09-20 11:30:00,43.98,44.26,43.94,44.16,64792.0,43.013,43.2869,42.9739,43.1891,64792.0
2024-09-20 12:00:00,44.16,44.42,44.16,44.42,81107.0,43.1891,43.4434,43.1891,43.4434,81107.0
2024-09-20 12:30:00,44.43,44.6,44.24,44.25,59435.0,43.4531,43.6194,43.2673,43.2771,59435.0
2024-09-20 13:00:00,44.25,44.35,44.15,44.31,59445.0,43.2771,43.3749,43.1793,43.3358,59445.0
2024-09-20 13:30:00,44.32,44.37,44.26,44.37,59376.0,43.3456,43.3945,43.2869,43.3945,59376.0
2024-09-20 14:00:00,44.36,44.38,44.22,44.32,43670.0,43.3847,43.4042,43.2477,43.3456,43670.0
2024-09-20 14:30:00,44.32,44.37,44.3,44.33,96965.0,43.3456,43.3945,43.326,43.3553,96965.0
2024-09-20 15:00:00,44.31,44.32,43.86,44.05,140497.0,43.3358,43.3456,42.8957,43.0815,140497.0
2024-09-20 15:30:00,44.05,44.43,44.0,44.11,472941.0,43.0815,43.4531,43.0326,43.1402,472941.0
2024-09-23 09:30:00,44.49,44.94,44.24,44.82,95043.0,43.5118,43.9519,43.2673,43.8346,95043.0
2024-09-23 10:00:00,44.83,44.84,44.45,44.66,59583.0,43.8443,43.8541,43.4727,43.6781,59583.0
2024-09-23 10:30:00,44.68,44.68,44.36,44.39,46691.0,43.6976,43.6976,43.3847,43.414,46691.0
2024-09-23 11:00:00,44.39,44.41,44.16,44.27,53795.0,43.414,43.4336,43.1891,43.2966,53795.0
2024-09-23 11:30:00,44.28,44.42,44.23,44.33,70595.0,43.3064,43.4434,43.2575,43.3553,70595.0
2024-09-23 12:00:00,44.31,44.39,44.16,44.16,41664.0,43.3358,43.414,43.1891,43.1891,41664.0
2024-09-23 12:30:00,44.16,44.36,44.15,44.32,56693.0,43.1891,43.3847,43.1793,43.3456,56693.0
2024-09-23 13:00:00,44.3,44.6,44.25,44.57,61828.0,43.326,43.6194,43.2771,43.5901,61828.0
2024-09-23 13:30:00,44.59,44.65,44.57,44.58,38147.0,43.6096,43.6683,43.5901,43.5998,38147.0
2024-09-23 14:00:00,44.58,44.58,44.43,44.48,66387.0,43.5998,43.5998,43.4531,43.502,66387.0
2024-09-23 14:30:00,44.47,44.47,44.27,44.28,71540.0,43.4923,43.4923,43.2966,43.3064,71540.0
2024-09-23 15:00:00,44.27,44.55,44.23,44.55,62005.0,43.2966,43.5705,43.2575,43.5705,62005.0
2024-09-23 15:30:00,44.54,44.64,44.47,44.5,309557.0,43.5607,43.6585,43.4923,43.5216,309557.0
2024-09-24 09:30:00,45.1,46.18,45.03,45.98,141103.0,44.1084,45.1647,44.0399,44.9691,141103.0
2024-09-24 10:00:00,45.98,46.42,45.85,46.3,55847.0,44.9691,45.3994,44.8419,45.282,55847.0
2024-09-24 10:30:00,46.32,46.32,45.88,46.18,71531.0,45.3016,45.3016,44.8713,45.1647,71531.0
2024-09-24 11:00:00,46.16,46.43,46.13,46.35,83277.0,45.1451,45.4092,45.1158,45.3309,83277.0
2024-09-24 11:30:00,46.35,46.35,45.87,45.89,47104.0,45.3309,45.3309,44.8615,44.881,47104.0
2024-09-24 12:00:00,45.89,46.15,45.89,46.14,41228.0,44.881,45.1353,44.881,45.1255,41228.0
2024-09-24 12:30:00,46.15,46.31,46.14,46.21,37235.0,45.1353,45.2918,45.1255,45.194,37235.0
2024-09-24 13:00:00,46.17,46.32,46.14,46.15,54516.0,45.1549,45.3016,45.1255,45.1353,54516.0
2024-09-24 13:30:00,46.15,46.24,46.03,46.04,39212.0,45.1353,45.2233,45.018,45.0277,39212.0
2024-09-24 14:00:00,46.03,46.06,45.89,45.98,52136.0,45.018,45.0473,44.881,44.9691,52136.0
2024-09-24 14:30:00,45.96,45.98,45.84,45.93,39094.0,44.9495,44.9691,44.8321,44.9202,39094.0
2024-09-24 15:00:00,45.92,46.19,45.9,46.16,59041.0,44.9104,45.1744,44.8908,45.1451,59041.0
2024-09-24 15:30:00,46.16,46.24,46.0,46.02,283644.0,45.1451,45.2233,44.9886,45.0082,283644.0
2024-09-25 09:30:00,46.03,46.12,45.56,45.58,18744.0,45.018,45.106,44.5583,44.5778,18744.0
2024-09-25 10:00:00,45.61,45.87,45.59,45.65,54800.0,44.6072,44.8615,44.5876,44.6463,54800.0
2024-09-25 10:30:00,45.68,45.95,45.65,45.8,32197.0,44.6756,44.9397,44.6463,44.793,32197.0
2024-09-25 11:00:00,45.8,46.02,45.8,45.88,38405.0,44.793,45.0082,44.793,44.8713,38405.0
2024-09-25 11:30:00,45.85,45.87,45.71,45.77,24303.0,44.8419,44.8615,44.705,44.7637,24303.0
2024-09-25 12:00:00,45.76,45.8,45.65,45.7,19431.0,44.7539,44.793,44.6463,44.6952,19431.0
2024-09-25 12:30:00,45.69,45.69,45.51,45.58,22023.0,44.6854,44.6854,44.5094,44.5778,22023.0
2024-09-25 13:00:00,45.58,45.6,45.38,45.4,32562.0,44.5778,44.5974,44.3822,44.4018,32562.0
2024-09-25 13:30:00,45.38,45.46,45.33,45.44,31094.0,44.3822,44.4605,44.3333,44.4409,31094.0
2024-09-25 14:00:00,45.43,45.47,45.37,45.45,28594.0,44.4311,44.4703,44.3725,44.4507,28594.0
2024-09-25 14:30:00,45.46,45.51,45.38,45.41,26745.0,44.4605,44.5094,44.3822,44.4116,26745.0
2024-09-25 15:00:00,45.4,45.45,45.37,45.41,29288.0,44.4018,44.4507,44.3725,44.4116,29288.0
2024-09-25 15:30:00,45.41,45.43,45.15,45.37,165776.0,44.4116,44.4311,44.1573,44.3725,165776.0
2024-09-26 09:30:00,46.02,47.11,45.98,47.04,68179.0,45.0082,46.0742,44.9691,46.0057,68179.0
2024-09-26 10:00:00,47.02,47.29,46.52,46.99,70831.0,45.9862,46.2502,45.4972,45.9568,70831.0
2024-09-26 10:30:00,47.02,47.59,47.01,47.36,69497.0,45.9862,46.5437,45.9764,46.3187,69497.0
2024-09-26 11:00:00,47.38,47.77,47.32,47.73,80404.0,46.3383,46.7197,46.2796,46.6806,80404.0
2024-09-26 11:30:00,47.73,48.12,47.71,48.06,76793.0,46.6806,47.062,46.661,47.0033,76793.0
2024-09-26 12:00:00,48.07,48.11,47.82,48.0,70021.0,47.0131,47.0522,46.7686,46.9446,70021.0
2024-09-26 12:30:00,48.01,48.23,48.01,48.11,55793.0,46.9544,47.1696,46.9544,47.0522,55793.0
2024-09-26 13:00:00,48.12,48.29,47.86,47.96,107372.0,47.062,47.2283,46.8077,46.9055,107372.0
2024-09-26 13:30:00,47.97,48.1,47.9,48.09,42849.0,46.9153,47.0424,46.8468,47.0327,42849.0
2024-09-26 14:00:00,48.08,48.26,47.95,48.19,66585.0,47.0229,47.1989,46.8957,47.1305,66585.0
2024-09-26 14:30:00,48.19,48.38,48.15,48.31,67267.0,47.1305,47.3163,47.0913,47.2478,67267.0
2024-09-26 15:00:00,48.3,48.46,48.3,48.42,102902.0,47.238,47.3945,47.238,47.3554,102902.0
2024-09-26 15:30:00,48.42,48.59,48.19,48.54,375926.0,47.3554,47.5217,47.1305,47.4728,375926.0
2024-09-27 09:30:00,48.85,49.2,48.62,49.01,42178.0,47.776,48.1183,47.551,47.9324,42178.0
2024-09-27 10:00:00,49.01,49.57,48.9,49.51,106331.0,47.9324,48.4801,47.8249,48.4214,106331.0
2024-09-27 10:30:00,49.52,49.6,49.34,49.41,47060.0,48.4312,48.5095,48.2552,48.3236,47060.0
2024-09-27 11:00:00,49.4,49.42,49.11,49.27,95529.0,48.3139,48.3334,48.0302,48.1867,95529.0
2024-09-27 11:30:00,49.27,49.32,49.18,49.18,57428.0,48.1867,48.2356,48.0987,48.0987,57428.0
2024-09-27 12:00:00,49.2,49.25,48.97,48.98,81841.0,48.1183,48.1672,47.8933,47.9031,81841.0
2024-09-27 12:30:00,48.94,49.08,48.94,48.95,53218.0,47.864,48.0009,47.864,47.8738,53218.0
2024-09-27 13:00:00,48.94,49.04,48.74,48.84,65951.0,47.864,47.9618,47.6684,47.7662,65951.0
2024-09-27 13:30:00,48.84,48.86,48.69,48.84,52378.0,47.7662,47.7857,47.6195,47.7662,52378.0
2024-09-27 14:00:00,48.84,48.87,48.64,48.65,76873.0,47.7662,47.7955,47.5706,47.5803,76873.0
2024-09-27 14:30:00,48.65,48.99,48.57,48.91,91358.0,47.5803,47.9129,47.5021,47.8346,91358.0
2024-09-27 15:00:00,48.9,49.0,48.63,48.82,161947.0,47.8249,47.9227,47.5608,47.7466,161947.0
2024-09-27 15:30:00,48.82,49.01,48.7,48.98,270247.0,47.7466,47.9324,47.6292,47.9031,270247.0
2024-09-30 09:30:00,48.75,48.8,47.69,48.23,74403.0,47.6781,47.727,46.6415,47.1696,74403.0
2024-09-30 10:00:00,48.2,48.22,47.72,47.73,48583.0,47.1402,47.1598,46.6708,46.6806,48583.0
2024-09-30 10:30:00,47.75,48.04,47.69,48.02,52199.0,46.7001,46.9838,46.6415,46.9642,52199.0
2024-09-30 11:00:00,48.03,48.32,47.85,47.87,39888.0,46.974,47.2576,46.7979,46.8175,39888.0
2024-09-30 11:30:00,47.9,48.02,47.71,47.86,63550.0,46.8468,46.9642,46.661,46.8077,63550.0
2024-09-30 12:00:00,47.86,47.98,47.82,47.88,47881.0,46.8077,46.9251,46.7686,46.8273,47881.0
2024-09-30 12:30:00,47.88,47.92,47.66,47.73,81608.0,46.8273,46.8664,46.6121,46.6806,81608.0
2024-09-30 13:00:00,47.73,47.82,47.63,47.76,107739.0,46.6806,46.7686,46.5828,46.7099,107739.0
2024-09-30 13:30:00,47.76,48.07,47.75,47.93,59528.0,46.7099,47.0131,46.7001,46.8762,59528.0
2024-09-30 14:00:00,47.92,48.0,47.6,47.71,113818.0,46.8664,46.9446,46.5534,46.661,113818.0
2024-09-30 14:30:00,47.72,47.93,47.63,47.82,74626.0,46.6708,46.8762,46.5828,46.7686,74626.0
2024-09-30 15:00:00,47.82,47.85,47.74,47.81,71148.0,46.7686,46.7979,46.6904,46.7588,71148.0
2024-09-30 15:30:00,47.82,48.15,47.77,47.99,281376.0,46.7686,47.0913,46.7197,46.9349,281376.0
2024-10-01 09:30:00,47.83,47.99,47.51,47.98,22734.0,46.7784,46.9349,46.4654,46.9251,22734.0
2024-10-01 10:00:00,47.94,48.12,47.32,47.42,40230.0,46.886,47.062,46.2796,46.3774,40230.0
2024-10-01 10:30:00,47.39,47.4,47.21,47.33,32389.0,46.3481,46.3578,46.172,46.2894,32389.0
2024-10-01 11:00:00,47.36,47.58,47.21,47.58,31449.0,46.3187,46.5339,46.172,46.5339,31449.0
2024-10-01 11:30:00,47.56,47.75,47.54,47.62,19645.0,46.5143,46.7001,46.4948,46.573,19645.0
2024-10-01 12:00:00,47.61,47.67,47.52,47.63,31862.0,46.5632,46.6219,46.4752,46.5828,31862.0
2024-10-01 12:30:00,47.63,47.71,47.46,47.68,38748.0,46.5828,46.661,46.4165,46.6317,38748.0
2024-10-01 13:00:00,47.66,47.66,47.33,47.39,34382.0,46.6121,46.6121,46.2894,46.3481,34382.0
2024-10-01 13:30:00,47.39,47.65,47.34,47.64,29831.0,46.3481,46.6023,46.2992,46.5926,29831.0
2024-10-01 14:00:00,47.66,47.81,47.66,47.72,23693.0,46.6121,46.7588,46.6121,46.6708,23693.0
2024-10-01 14:30:00,47.73,47.73,47.62,47.68,32603.0,46.6806,46.6806,46.573,46.6317,32603.0
2024-10-01 15:00:00,47.68,47.74,47.59,47.71,34848.0,46.6317,46.6904,46.5437,46.661,34848.0
2024-10-01 15:30:00,47.71,47.71,47.54,47.62,181827.0,46.661,46.661,46.4948,46.573,181827.0
2024-10-02 09:30:00,47.64,47.89,47.34,47.65,26533.0,46.5926,46.8371,46.2992,46.6023,26533.0
2024-10-02 10:00:00,47.7,47.99,47.41,47.53,24796.0,46.6512,46.9349,46.3676,46.485,24796.0
2024-10-02 10:30:00,47.47,47.7,47.4,47.43,22775.0,46.4263,46.6512,46.3578,46.3872,22775.0
2024-10-02 11:00:00,47.4,47.53,47.39,47.51,20762.0,46.3578,46.485,46.3481,46.4654,20762.0
2024-10-02 11:30:00,47.5,47.66,47.47,47.65,21504.0,46.4556,46.6121,46.4263,46.6023,21504.0
2024-10-02 12:00:00,47.63,47.75,47.56,47.73,17245.0,46.5828,46.7001,46.5143,46.6806,17245.0
2024-10-02 12:30:00,47.71,47.72,47.48,47.48,23143.0,46.661,46.6708,46.4361,46.4361,23143.0
2024-10-02 13:00:00,47.46,47.49,47.3,47.32,16892.0,46.4165,46.4459,46.26,46.2796,16892.0
2024-10-02 13:30:00,47.31,47.46,47.22,47.42,27983.0,46.2698,46.4165,46.1818,46.3774,27983.0
2024-10-02 14:00:00,47.43,47.44,47.16,47.22,24119.0,46.3872,46.397,46.1231,46.1818,24119.0
2024-10-02 14:30:00,47.22,47.3,47.22,47.28,24116.0,46.1818,46.26,46.1818,46.2405,24116.0
2024-10-02 15:00:00,47.28,47.28,47.12,47.16,37808.0,46.2405,46.2405,46.084,46.1231,37808.0
2024-10-02 15:30:00,47.15,47.23,47.03,47.04,166374.0,46.1133,46.1916,45.996,46.0057,166374.0
2024-10-03 09:30:00,46.58,46.71,46.1,46.47,23164.0,45.5559,45.683,45.0864,45.4483,23164.0
2024-10-03 10:00:00,46.57,47.01,46.54,46.9,18366.0,45.5461,45.9764,45.5167,45.8688,18366.0
2024-10-03 10:30:00,46.82,46.97,46.63,46.64,15727.0,45.7906,45.9373,45.6048,45.6145,15727.0
2024-10-03 11:00:00,46.62,46.87,46.58,46.86,18585.0,45.595,45.8395,45.5559,45.8297,18585.0
2024-10-03 11:30:00,46.84,47.1,46.84,47.05,14702.0,45.8101,46.0644,45.8101,46.0155,14702.0
2024-10-03 12:00:00,47.05,47.11,46.96,46.98,60502.0,46.0155,46.0742,45.9275,45.9471,60502.0
2024-10-03 12:30:00,46.95,47.03,46.8,46.87,28569.0,45.9177,45.996,45.771,45.8395,28569.0
2024-10-03 13:00:00,46.87,46.96,46.77,46.8,17318.0,45.8395,45.9275,45.7417,45.771,17318.0
2024-10-03 13:30:00,46.77,46.96,46.76,46.88,18243.0,45.7417,45.9275,45.7319,45.8493,18243.0
2024-10-03 14:00:00,46.88,46.99,46.83,46.96,20890.0,45.8493,45.9568,45.8004,45.9275,20890.0
2024-10-03 14:30:00,46.95,47.02,46.91,46.97,80130.0,45.9177,45.9862,45.8786,45.9373,80130.0
2024-10-03 15:00:00,46.95,47.16,46.93,47.14,24296.0,45.9177,46.1231,45.8982,46.1035,24296.0
2024-10-03 15:30:00,47.13,47.13,46.91,47.07,142668.0,46.0938,46.0938,45.8786,46.0351,142668.0
2024-10-04 09:30:00,47.8,48.48,47.8,48.02,34326.0,46.749,47.4141,46.749,46.9642,34326.0
2024-10-04 10:00:00,48.06,48.21,47.83,47.91,11956.0,47.0033,47.15,46.7784,46.8566,11956.0
2024-10-04 10:30:00,47.88,47.99,47.5,47.82,23489.0,46.8273,46.9349,46.4556,46.7686,23489.0
2024-10-04 11:00:00,47.83,47.88,47.57,47.57,16043.0,46.7784,46.8273,46.5241,46.5241,16043.0
2024-10-04 11:30:00,47.56,47.79,47.53,47.79,18533.0,46.5143,46.7393,46.485,46.7393,18533.0
2024-10-04 12:00:00,47.78,47.87,47.69,47.75,17868.0,46.7295,46.8175,46.6415,46.7001,17868.0
2024-10-04 12:30:00,47.74,47.94,47.73,47.94,21184.0,46.6904,46.886,46.6806,46.886,21184.0
2024-10-04 13:00:00,47.96,47.96,47.83,47.87,24603.0,46.9055,46.9055,46.7784,46.8175,24603.0
2024-10-04 13:30:00,47.86,47.88,47.62,47.66,25271.0,46.8077,46.8273,46.573,46.6121,25271.0
2024-10-04 14:00:00,47.66,47.84,47.65,47.76,30271.0,46.6121,46.7882,46.6023,46.7099,30271.0
2024-10-04 14:30:00,47.75,47.79,47.68,47.78,31471.0,46.7001,46.7393,46.6317,46.7295,31471.0
2024-10-04 15:00:00,47.77,47.91,47.73,47.91,19719.0,46.7197,46.8566,46.6806,46.8566,19719.0
2024-10-04 15:30:00,47.89,48.05,47.88,47.98,137137.0,46.8371,46.9935,46.8273,46.9251,137137.0
2024-10-07 09:30:00,47.53,47.85,47.39,47.39,39555.0,46.485,46.7979,46.3481,46.3481,39555.0
2024-10-07 10:00:00,47.39,47.83,47.39,47.71,13584.0,46.3481,46.7784,46.3481,46.661,13584.0
2024-10-07 10:30:00,47.66,47.78,47.55,47.55,18452.0,46.6121,46.7295,46.5045,46.5045,18452.0
2024-10-07 11:00:00,47.53,47.58,47.36,47.51,16248.0,46.485,46.5339,46.3187,46.4654,16248.0
2024-10-07 11:30:00,47.45,47.54,47.45,47.51,9792.0,46.4067,46.4948,46.4067,46.4654,9792.0
2024-10-07 12:00:00,47.51,47.65,47.44,47.62,13083.0,46.4654,46.6023,46.397,46.573,13083.0
2024-10-07 12:30:00,47.61,47.7,47.58,47.68,22751.0,46.5632,46.6512,46.5339,46.6317,22751.0
2024-10-07 13:00:00,47.66,47.67,47.57,47.6,10894.0,46.6121,46.6219,46.5241,46.5534,10894.0
2024-10-07 13:30:00,47.58,47.62,47.44,47.52,14013.0,46.5339,46.573,46.397,46.4752,14013.0
2024-10-07 14:00:00,47.51,47.72,47.44,47.63,38563.0,46.4654,46.6708,46.397,46.5828,38563.0
2024-10-07 14:30:00,47.63,47.65,47.34,47.49,49735.0,46.5828,46.6023,46.2992,46.4459,49735.0
2024-10-07 15:00:00,47.52,47.77,47.52,47.75,25391.0,46.4752,46.7197,46.4752,46.7001,25391.0
2024-10-07 15:30:00,47.75,48.0,47.7,47.97,114026.0,46.7001,46.9446,46.6512,46.9153,114026.0
2024-10-08 09:30:00,46.79,47.0,45.7,46.08,110775.0,45.7612,45.9666,44.6952,45.0669,110775.0
2024-10-08 10:00:00,46.09,46.26,45.95,46.09,40264.0,45.0766,45.2429,44.9397,45.0766,40264.0
2024-10-08 10:30:00,46.08,46.42,46.05,46.4,65430.0,45.0669,45.3994,45.0375,45.3798,65430.0
2024-10-08 11:00:00,46.42,46.58,46.2,46.29,55427.0,45.3994,45.5559,45.1842,45.2722,55427.0
2024-10-08 11:30:00,46.26,46.35,46.15,46.25,20976.0,45.2429,45.3309,45.1353,45.2331,20976.0
2024-10-08 12:00:00,46.24,46.49,46.24,46.49,15623.0,45.2233,45.4678,45.2233,45.4678,15623.0
2024-10-08 12:30:00,46.49,46.51,46.28,46.4,31399.0,45.4678,45.4874,45.2625,45.3798,31399.0
2024-10-08 13:00:00,46.43,46.59,46.25,46.38,43716.0,45.4092,45.5656,45.2331,45.3603,43716.0
2024-10-08 13:30:00,46.35,46.37,46.21,46.28,22838.0,45.3309,45.3505,45.194,45.2625,22838.0
2024-10-08 14:00:00,46.26,46.48,46.23,46.48,19217.0,45.2429,45.4581,45.2136,45.4581,19217.0
2024-10-08 14:30:00,46.49,46.53,46.46,46.47,23713.0,45.4678,45.507,45.4385,45.4483,23713.0
2024-10-08 15:00:00,46.46,46.5,46.24,46.28,42257.0,45.4385,45.4776,45.2233,45.2625,42257.0
2024-10-08 15:30:00,46.28,46.43,46.24,46.32,124380.0,45.2625,45.4092,45.2233,45.3016,124380.0
2024-10-09 09:30:00,46.44,46.83,45.76,46.83,40208.0,45.4189,45.8004,44.7539,45.8004,40208.0
2024-10-09 10:00:00,46.85,46.85,46.46,46.51,20717.0,45.8199,45.8199,45.4385,45.4874,20717.0
2024-10-09 10:30:00,46.52,46.92,46.52,46.9,20071.0,45.4972,45.8884,45.4972,45.8688,20071.0
2024-10-09 11:00:00,46.91,47.2,46.84,47.15,19250.0,45.8786,46.1622,45.8101,46.1133,19250.0
2024-10-09 11:30:00,47.15,47.32,47.14,47.17,21536.0,46.1133,46.2796,46.1035,46.1329,21536.0
2024-10-09 12:00:00,47.16,47.24,47.07,47.07,17075.0,46.1231,46.2013,46.0351,46.0351,17075.0
2024-10-09 12:30:00,47.05,47.06,46.79,46.8,24495.0,46.0155,46.0253,45.7612,45.771,24495.0
2024-10-09 13:00:00,46.79,46.8,46.68,46.69,33153.0,45.7612,45.771,45.6537,45.6634,33153.0
2024-10-09 13:30:00,46.69,46.86,46.64,46.85,19202.0,45.6634,45.8297,45.6145,45.8199,19202.0
2024-10-09 14:00:00,46.83,46.88,46.62,46.67,28261.0,45.8004,45.8493,45.595,45.6439,28261.0
2024-10-09 14:30:00,46.65,47.0,46.62,46.86,36666.0,45.6243,45.9666,45.595,45.8297,36666.0
2024-10-09 15:00:00,46.84,46.89,46.74,46.78,27920.0,45.8101,45.859,45.7123,45.7515,27920.0
2024-10-09 15:30:00,46.77,46.9,46.59,46.85,192475.0,45.7417,45.8688,45.5656,45.8199,192475.0
2024-10-10 09:30:00,46.63,46.92,46.26,46.89,18928.0,45.6048,45.8884,45.2429,45.859,18928.0
2024-10-10 10:00:00,46.9,47.45,46.89,47.35,25481.0,45.8688,46.4067,45.859,46.3089,25481.0
2024-10-10 10:30:00,47.37,47.46,47.08,47.1,17954.0,46.3285,46.4165,46.0449,46.0644,17954.0
2024-10-10 11:00:00,47.1,47.33,46.99,47.1,120407.0,46.0644,46.2894,45.9568,46.0644,120407.0
2024-10-10 11:30:00,47.08,47.21,47.0,47.16,132859.0,46.0449,46.172,45.9666,46.1231,132859.0
2024-10-10 12:00:00,47.15,47.41,47.15,47.33,64030.0,46.1133,46.3676,46.1133,46.2894,64030.0
2024-10-10 12:30:00,47.34,47.39,47.03,47.08,94311.0,46.2992,46.3481,45.996,46.0449,94311.0
2024-10-10 13:00:00,47.08,47.19,46.98,47.05,108707.0,46.0449,46.1524,45.9471,46.0155,108707.0
2024-10-10 13:30:00,47.05,47.22,47.05,47.22,16006.0,46.0155,46.1818,46.0155,46.1818,16006.0
2024-10-10 14:00:00,47.21,47.28,47.15,47.28,17086.0,46.172,46.2405,46.1133,46.2405,17086.0
2024-10-10 14:30:00,47.27,47.27,46.91,47.0,57985.0,46.2307,46.2307,45.8786,45.9666,57985.0
2024-10-10 15:00:00,46.99,47.05,46.86,46.87,27332.0,45.9568,46.0155,45.8297,45.8395,27332.0
2024-10-10 15:30:00,46.87,47.21,46.85,47.12,220830.0,45.8395,46.172,45.8199,46.084,220830.0
2024-10-11 09:30:00,46.91,47.4,46.91,47.32,12359.0,45.8786,46.3578,45.8786,46.2796,12359.0
2024-10-11 10:00:00,47.29,47.68,47.25,47.58,37498.0,46.2502,46.6317,46.2111,46.5339,37498.0
2024-10-11 10:30:00,47.58,47.66,47.47,47.51,30556.0,46.5339,46.6121,46.4263,46.4654,30556.0
2024-10-11 11:00:00,47.52,47.77,47.52,47.66,34354.0,46.4752,46.7197,46.4752,46.6121,34354.0
2024-10-11 11:30:00,47.66,47.8,47.64,47.66,32432.0,46.6121,46.749,46.5926,46.6121,32432.0
2024-10-11 12:00:00,47.66,47.69,47.45,47.57,33151.0,46.6121,46.6415,46.4067,46.5241,33151.0
2024-10-11 12:30:00,47.55,47.64,47.39,47.4,32823.0,46.5045,46.5926,46.3481,46.3578,32823.0
2024-10-11 13:00:00,47.39,47.4,47.32,47.4,12219.0,46.3481,46.3578,46.2796,46.3578,12219.0
2024-10-11 13:30:00,47.41,47.41,47.34,47.4,16742.0,46.3676,46.3676,46.2992,46.3578,16742.0
2024-10-11 14:00:00,47.4,47.41,47.29,47.33,26240.0,46.3578,46.3676,46.2502,46.2894,26240.0
2024-10-11 14:30:00,47.34,47.46,47.3,47.41,19063.0,46.2992,46.4165,46.26,46.3676,19063.0
2024-10-11 15:00:00,47.41,47.51,47.39,47.46,27234.0,46.3676,46.4654,46.3481,46.4165,27234.0
2024-10-11 15:30:00,47.46,47.54,47.38,47.41,144093.0,46.4165,46.4948,46.3383,46.3676,144093.0
2024-10-14 09:30:00,47.25,47.32,46.73,47.08,23087.0,46.2111,46.2796,45.7026,46.0449,23087.0
2024-10-14 10:00:00,47.05,47.32,46.94,46.99,21497.0,46.0155,46.2796,45.9079,45.9568,21497.0
2024-10-14 10:30:00,47.01,47.16,47.01,47.13,21746.0,45.9764,46.1231,45.9764,46.0938,21746.0
2024-10-14 11:00:00,47.14,47.24,47.04,47.05,21111.0,46.1035,46.2013,46.0057,46.0155,21111.0
2024-10-14 11:30:00,47.05,47.09,46.78,46.78,54657.0,46.0155,46.0546,45.7515,45.7515,54657.0
2024-10-14 12:00:00,46.77,47.03,46.77,46.96,33447.0,45.7417,45.996,45.7417,45.9275,33447.0
2024-10-14 12:30:00,46.94,47.0,46.92,46.99,48017.0,45.9079,45.9666,45.8884,45.9568,48017.0
2024-10-14 13:00:00,46.98,47.27,46.97,47.11,138949.0,45.9471,46.2307,45.9373,46.0742,138949.0
2024-10-14 13:30:00,47.12,47.26,47.1,47.21,13508.0,46.084,46.2209,46.0644,46.172,13508.0
2024-10-14 14:00:00,47.2,47.23,47.1,47.16,20364.0,46.1622,46.1916,46.0644,46.1231,20364.0
2024-10-14 14:30:00,47.15,47.24,47.14,47.21,23021.0,46.1133,46.2013,46.1035,46.172,23021.0
2024-10-14 15:00:00,47.21,47.38,47.2,47.37,35857.0,46.172,46.3383,46.1622,46.3285,35857.0
2024-10-14 15:30:00,47.37,47.65,47.31,47.55,130753.0,46.3285,46.6023,46.2698,46.5045,130753.0
2024-10-15 09:30:00,47.16,47.46,46.59,47.07,33804.0,46.1231,46.4165,45.5656,46.0351,33804.0
2024-10-15 10:00:00,47.09,47.58,47.09,47.4,35623.0,46.0546,46.5339,46.0546,46.3578,35623.0
2024-10-15 10:30:00,47.38,47.53,47.08,47.52,44663.0,46.3383,46.485,46.0449,46.4752,44663.0
2024-10-15 11:00:00,47.48,47.58,47.3,47.34,42341.0,46.4361,46.5339,46.26,46.2992,42341.0
2024-10-15 11:30:00,47.36,47.44,47.24,47.38,36456.0,46.3187,46.397,46.2013,46.3383,36456.0
2024-10-15 12:00:00,47.36,47.57,47.31,47.46,47576.0,46.3187,46.5241,46.2698,46.4165,47576.0
2024-10-15 12:30:00,47.44,47.56,47.34,47.34,54019.0,46.397,46.5143,46.2992,46.2992,54019.0
2024-10-15 13:00:00,47.37,47.39,47.14,47.18,21080.0,46.3285,46.3481,46.1035,46.1427,21080.0
2024-10-15 13:30:00,47.17,47.22,47.08,47.1,38363.0,46.1329,46.1818,46.0449,46.0644,38363.0
2024-10-15 14:00:00,47.09,47.13,46.84,46.87,38954.0,46.0546,46.0938,45.8101,45.8395,38954.0
2024-10-15 14:30:00,46.87,46.97,46.86,46.89,40637.0,45.8395,45.9373,45.8297,45.859,40637.0
2024-10-15 15:00:00,46.87,46.89,46.65,46.65,23434.0,45.8395,45.859,45.6243,45.6243,23434.0
2024-10-15 15:30:00,46.65,46.74,46.4,46.44,133951.0,45.6243,45.7123,45.3798,45.4189,133951.0
2024-10-16 09:30:00,46.98,47.24,46.69,46.95,39203.0,45.9471,46.2013,45.6634,45.9177,39203.0
2024-10-16 10:00:00,47.0,47.37,46.98,47.01,25251.0,45.9666,46.3285,45.9471,45.9764,25251.0
2024-10-16 10:30:00,47.0,47.34,46.94,47.25,46136.0,45.9666,46.2992,45.9079,46.2111,46136.0
2024-10-16 11:00:00,47.25,47.25,46.99,47.12,37931.0,46.2111,46.2111,45.9568,46.084,37931.0
2024-10-16 11:30:00,47.18,47.18,46.99,46.99,40045.0,46.1427,46.1427,45.9568,45.9568,40045.0
2024-10-16 12:00:00,46.98,47.02,46.8,46.89,42581.0,45.9471,45.9862,45.771,45.859,42581.0
2024-10-16 12:30:00,46.91,46.91,46.79,46.82,30217.0,45.8786,45.8786,45.7612,45.7906,30217.0
2024-10-16 13:00:00,46.83,47.05,46.8,47.04,36878.0,45.8004,46.0155,45.771,46.0057,36878.0
2024-10-16 13:30:00,47.03,47.28,47.03,47.25,36574.0,45.996,46.2405,45.996,46.2111,36574.0
2024-10-16 14:00:00,47.25,47.45,47.25,47.37,45319.0,46.2111,46.4067,46.2111,46.3285,45319.0
2024-10-16 14:30:00,47.36,47.38,47.2,47.22,31238.0,46.3187,46.3383,46.1622,46.1818,31238.0
2024-10-16 15:00:00,47.22,47.24,47.13,47.17,45375.0,46.1818,46.2013,46.0938,46.1329,45375.0
2024-10-16 15:30:00,47.17,47.22,47.0,47.12,213720.0,46.1329,46.1818,45.9666,46.084,213720.0
2024-10-17 09:30:00,47.24,47.55,46.98,47.54,45243.0,46.2013,46.5045,45.9471,46.4948,45243.0
2024-10-17 10:00:00,47.46,47.53,47.26,47.31,16066.0,46.4165,46.485,46.2209,46.2698,16066.0
2024-10-17 10:30:00,47.3,47.33,46.98,47.11,38059.0,46.26,46.2894,45.9471,46.0742,38059.0
2024-10-17 11:00:00,47.09,47.15,46.7,46.76,64434.0,46.0546,46.1133,45.6732,45.7319,64434.0
2024-10-17 11:30:00,46.79,46.87,46.58,46.59,30868.0,45.7612,45.8395,45.5559,45.5656,30868.0
2024-10-17 12:00:00,46.57,46.94,46.54,46.93,24484.0,45.5461,45.9079,45.5167,45.8982,24484.0
2024-10-17 12:30:00,46.93,47.11,46.91,47.11,20486.0,45.8982,46.0742,45.8786,46.0742,20486.0
2024-10-17 13:00:00,47.12,47.13,46.99,47.04,19476.0,46.084,46.0938,45.9568,46.0057,19476.0
2024-10-17 13:30:00,47.04,47.11,47.01,47.11,12828.0,46.0057,46.0742,45.9764,46.0742,12828.0
2024-10-17 14:00:00,47.11,47.14,47.01,47.06,20373.0,46.0742,46.1035,45.9764,46.0253,20373.0
2024-10-17 14:30:00,47.07,47.13,47.04,47.08,21758.0,46.0351,46.0938,46.0057,46.0449,21758.0
2024-10-17 15:00:00,47.05,47.27,47.05,47.25,48762.0,46.0155,46.2307,46.0155,46.2111,48762.0
2024-10-17 15:30:00,47.23,47.46,47.21,47.41,178389.0,46.1916,46.4165,46.172,46.3676,178389.0
2024-10-18 09:30:00,47.91,48.0,47.28,47.39,35610.0,46.8566,46.9446,46.2405,46.3481,35610.0
2024-10-18 10:00:00,47.37,47.46,46.91,47.02,33427.0,46.3285,46.4165,45.8786,45.9862,33427.0
2024-10-18 10:30:00,47.03,47.16,47.02,47.08,25187.0,45.996,46.1231,45.9862,46.0449,25187.0
2024-10-18 11:00:00,47.08,47.22,47.06,47.14,26520.0,46.0449,46.1818,46.0253,46.1035,26520.0
2024-10-18 11:30:00,47.16,47.27,47.1,47.19,31383.0,46.1231,46.2307,46.0644,46.1524,31383.0
2024-10-18 12:00:00,47.18,47.44,47.18,47.44,36006.0,46.1427,46.397,46.1427,46.397,36006.0
2024-10-18 12:30:00,47.41,47.44,47.29,47.4,24225.0,46.3676,46.397,46.2502,46.3578,24225.0
2024-10-18 13:00:00,47.4,47.42,47.09,47.12,41362.0,46.3578,46.3774,46.0546,46.084,41362.0
2024-10-18 13:30:00,47.11,47.29,47.11,47.27,26168.0,46.0742,46.2502,46.0742,46.2307,26168.0
2024-10-18 14:00:00,47.25,47.37,47.19,47.31,24369.0,46.2111,46.3285,46.1524,46.2698,24369.0
2024-10-18 14:30:00,47.3,47.32,47.17,47.19,36109.0,46.26,46.2796,46.1329,46.1524,36109.0
2024-10-18 15:00:00,47.18,47.18,46.92,47.0,45718.0,46.1427,46.1427,45.8884,45.9666,45718.0
2024-10-18 15:30:00,47.0,47.08,46.91,47.01,205406.0,45.9666,46.0449,45.8786,45.9764,205406.0
2024-10-21 09:30:00,47.03,47.21,46.6,46.6,15653.0,45.996,46.172,45.5754,45.5754,15653.0
2024-10-21 10:00:00,46.58,46.59,46.06,46.1,25922.0,45.5559,45.5656,45.0473,45.0864,25922.0
2024-10-21 10:30:00,46.07,46.15,45.92,45.99,23990.0,45.0571,45.1353,44.9104,44.9788,23990.0
2024-10-21 11:00:00,45.93,45.93,45.7,45.79,16215.0,44.9202,44.9202,44.6952,44.7832,16215.0
2024-10-21 11:30:00,45.79,45.87,45.74,45.85,10426.0,44.7832,44.8615,44.7343,44.8419,10426.0
2024-10-21 12:00:00,45.84,45.87,45.79,45.85,15474.0,44.8321,44.8615,44.7832,44.8419,15474.0
2024-10-21 12:30:00,45.82,45.87,45.76,45.79,9193.0,44.8126,44.8615,44.7539,44.7832,9193.0
2024-10-21 13:00:00,45.79,45.82,45.74,45.78,7960.0,44.7832,44.8126,44.7343,44.7734,7960.0
2024-10-21 13:30:00,45.77,45.78,45.73,45.74,7702.0,44.7637,44.7734,44.7245,44.7343,7702.0
2024-10-21 14:00:00,45.73,45.83,45.7,45.8,16305.0,44.7245,44.8224,44.6952,44.793,16305.0
2024-10-21 14:30:00,45.76,45.78,45.66,45.72,18884.0,44.7539,44.7734,44.6561,44.7148,18884.0
2024-10-21 15:00:00,45.73,45.81,45.71,45.76,22984.0,44.7245,44.8028,44.705,44.7539,22984.0
2024-10-21 15:30:00,45.78,45.8,45.67,45.73,136570.0,44.7734,44.793,44.6659,44.7245,136570.0
2024-10-22 09:30:00,45.76,45.8,45.19,45.38,20426.0,44.7539,44.793,44.1964,44.3822,20426.0
2024-10-22 10:00:00,45.46,45.49,45.17,45.4,43687.0,44.4605,44.4898,44.1769,44.4018,43687.0
2024-10-22 10:30:00,45.42,45.64,45.35,45.56,95239.0,44.4214,44.6365,44.3529,44.5583,95239.0
2024-10-22 11:00:00,45.54,45.63,45.35,45.61,16329.0,44.5387,44.6267,44.3529,44.6072,16329.0
2024-10-22 11:30:00,45.64,45.68,45.53,45.58,19945.0,44.6365,44.6756,44.5289,44.5778,19945.0
2024-10-22 12:00:00,45.56,45.71,45.56,45.64,30735.0,44.5583,44.705,44.5583,44.6365,30735.0
2024-10-22 12:30:00,45.64,45.79,45.64,45.77,44002.0,44.6365,44.7832,44.6365,44.7637,44002.0
2024-10-22 13:00:00,45.77,45.87,45.61,45.76,20109.0,44.7637,44.8615,44.6072,44.7539,20109.0
2024-10-22 13:30:00,45.78,45.93,45.7,45.86,26783.0,44.7734,44.9202,44.6952,44.8517,26783.0
2024-10-22 14:00:00,45.87,45.93,45.8,45.86,34570.0,44.8615,44.9202,44.793,44.8517,34570.0
2024-10-22 14:30:00,45.85,45.91,45.79,45.85,59881.0,44.8419,44.9006,44.7832,44.8419,59881.0
2024-10-22 15:00:00,45.84,45.93,45.73,45.73,26829.0,44.8321,44.9202,44.7245,44.7245,26829.0
2024-10-22 15:30:00,45.73,45.85,45.67,45.75,185483.0,44.7245,44.8419,44.6659,44.7441,185483.0
2024-10-23 09:30:00,45.48,45.7,45.25,45.63,27745.0,44.48,44.6952,44.2551,44.6267,27745.0
2024-10-23 10:00:00,45.6,45.81,45.31,45.55,46956.0,44.5974,44.8028,44.3138,44.5485,46956.0
2024-10-23 10:30:00,45.53,45.59,45.44,45.48,26557.0,44.5289,44.5876,44.4409,44.48,26557.0
2024-10-23 11:00:00,45.49,45.51,45.34,45.39,23480.0,44.4898,44.5094,44.3431,44.392,23480.0
2024-10-23 11:30:00,45.39,45.52,45.31,45.52,24896.0,44.392,44.5192,44.3138,44.5192,24896.0
2024-10-23 12:00:00,45.52,45.56,45.31,45.36,35999.0,44.5192,44.5583,44.3138,44.3627,35999.0
2024-10-23 12:30:00,45.37,45.4,45.26,45.34,21784.0,44.3725,44.4018,44.2649,44.3431,21784.0
2024-10-23 13:00:00,45.36,45.41,45.15,45.16,17597.0,44.3627,44.4116,44.1573,44.1671,17597.0
2024-10-23 13:30:00,45.14,45.14,44.98,45.01,25185.0,44.1475,44.1475,43.991,44.0204,25185.0
2024-10-23 14:00:00,44.99,45.0,44.75,44.93,24798.0,44.0008,44.0106,43.7661,43.9421,24798.0
2024-10-23 14:30:00,44.94,45.09,44.94,45.03,23259.0,43.9519,44.0986,43.9519,44.0399,23259.0
2024-10-23 15:00:00,45.02,45.16,44.99,45.1,30537.0,44.0302,44.1671,44.0008,44.1084,30537.0
2024-10-23 15:30:00,45.09,45.19,45.02,45.11,271632.0,44.0986,44.1964,44.0302,44.1182,271632.0
2024-10-24 09:30:00,45.54,45.69,44.88,45.14,33560.0,44.5387,44.6854,43.8932,44.1475,33560.0
2024-10-24 10:00:00,45.08,45.35,45.01,45.33,32931.0,44.0888,44.3529,44.0204,44.3333,32931.0
2024-10-24 10:30:00,45.33,45.33,45.0,45.24,58866.0,44.3333,44.3333,44.0106,44.2453,58866.0
2024-10-24 11:00:00,45.25,45.3,45.07,45.08,107960.0,44.2551,44.304,44.0791,44.0888,107960.0
2024-10-24 11:30:00,45.06,45.06,44.94,45.0,38548.0,44.0693,44.0693,43.9519,44.0106,38548.0
2024-10-24 12:00:00,45.0,45.04,44.89,45.02,40596.0,44.0106,44.0497,43.903,44.0302,40596.0
2024-10-24 12:30:00,45.03,45.17,45.02,45.15,50990.0,44.0399,44.1769,44.0302,44.1573,50990.0
2024-10-24 13:00:00,45.16,45.18,45.02,45.07,93277.0,44.1671,44.1866,44.0302,44.0791,93277.0
2024-10-24 13:30:00,45.07,45.18,44.99,45.01,67922.0,44.0791,44.1866,44.0008,44.0204,67922.0
2024-10-24 14:00:00,44.98,45.18,44.96,45.18,35383.0,43.991,44.1866,43.9715,44.1866,35383.0
2024-10-24 14:30:00,45.18,45.31,45.15,45.23,41739.0,44.1866,44.3138,44.1573,44.2355,41739.0
2024-10-24 15:00:00,45.22,45.32,45.22,45.29,125222.0,44.2258,44.3236,44.2258,44.2942,125222.0
2024-10-24 15:30:00,45.29,45.31,44.86,45.05,625630.0,44.2942,44.3138,43.8737,44.0595,625630.0
2024-10-25 09:30:00,41.96,43.84,41.52,41.71,671319.0,41.0374,42.8761,40.6071,40.7929,671319.0
2024-10-25 10:00:00,41.71,42.15,41.36,41.59,171855.0,40.7929,41.2233,40.4506,40.6756,171855.0
2024-10-25 10:30:00,41.57,42.12,41.55,41.88,147250.0,40.656,41.1939,40.6365,40.9592,147250.0
2024-10-25 11:00:00,41.93,42.11,41.65,41.81,94622.0,41.0081,41.1841,40.7343,40.8907,94622.0
2024-10-25 11:30:00,41.83,41.94,41.37,41.45,105764.0,40.9103,41.0179,40.4604,40.5387,105764.0
2024-10-25 12:00:00,41.43,41.45,40.91,41.41,107774.0,40.5191,40.5387,40.0105,40.4995,107774.0
2024-10-25 12:30:00,41.41,41.51,41.17,41.27,180209.0,40.4995,40.5973,40.2648,40.3626,180209.0
2024-10-25 13:00:00,41.3,41.37,41.15,41.3,107980.0,40.392,40.4604,40.2452,40.392,107980.0
2024-10-25 13:30:00,41.28,41.32,41.08,41.16,128265.0,40.3724,40.4115,40.1768,40.255,128265.0
2024-10-25 14:00:00,41.15,41.39,41.08,41.36,143333.0,40.2452,40.48,40.1768,40.4506,143333.0
2024-10-25 14:30:00,41.36,41.47,41.24,41.36,174870.0,40.4506,40.5582,40.3333,40.4506,174870.0
2024-10-25 15:00:00,41.37,41.4,41.19,41.22,213771.0,40.4604,40.4898,40.2844,40.3137,213771.0
2024-10-25 15:30:00,41.22,41.59,41.14,41.41,570905.0,40.3137,40.6756,40.2355,40.4995,570905.0
2024-10-28 09:30:00,41.08,42.44,41.08,42.12,93352.0,40.1768,41.5069,40.1768,41.1939,93352.0
2024-10-28 10:00:00,42.17,42.24,41.63,42.0,192388.0,41.2428,41.3113,40.7147,41.0766,192388.0
2024-10-28 10:30:00,42.0,42.03,41.71,41.76,49444.0,41.0766,41.1059,40.7929,40.8418,49444.0
2024-10-28 11:00:00,41.75,41.77,41.6,41.62,52202.0,40.8321,40.8516,40.6854,40.7049,52202.0
2024-10-28 11:30:00,41.63,41.66,41.45,41.51,56395.0,40.7147,40.744,40.5387,40.5973,56395.0
2024-10-28 12:00:00,41.48,41.81,41.45,41.72,53415.0,40.568,40.8907,40.5387,40.8027,53415.0
2024-10-28 12:30:00,41.74,41.85,41.59,41.59,41950.0,40.8223,40.9299,40.6756,40.6756,41950.0
2024-10-28 13:00:00,41.6,41.67,41.52,41.53,42870.0,40.6854,40.7538,40.6071,40.6169,42870.0
2024-10-28 13:30:00,41.54,41.66,41.52,41.59,64251.0,40.6267,40.744,40.6071,40.6756,64251.0
2024-10-28 14:00:00,41.58,41.68,41.52,41.64,74623.0,40.6658,40.7636,40.6071,40.7245,74623.0
2024-10-28 14:30:00,41.64,41.71,41.63,41.64,46921.0,40.7245,40.7929,40.7147,40.7245,46921.0
2024-10-28 15:00:00,41.62,41.69,41.6,41.66,57085.0,40.7049,40.7734,40.6854,40.744,57085.0
2024-10-28 15:30:00,41.66,41.83,41.64,41.7,260877.0,40.744,40.9103,40.7245,40.7832,260877.0
2024-10-29 09:30:00,41.47,41.74,41.02,41.1,46509.0,40.5582,40.8223,40.1181,40.1963,46509.0
2024-10-29 10:00:00,41.1,41.32,41.01,41.1,54408.0,40.1963,40.4115,40.1083,40.1963,54408.0
2024-10-29 10:30:00,41.11,41.54,41.07,41.35,60603.0,40.2061,40.6267,40.167,40.4409,60603.0
2024-10-29 11:00:00,41.34,41.39,41.17,41.27,26330.0,40.4311,40.48,40.2648,40.3626,26330.0
2024-10-29 11:30:00,41.27,41.45,41.1,41.1,335406.0,40.3626,40.5387,40.1963,40.1963,335406.0
2024-10-29 12:00:00,41.12,41.15,40.97,41.13,18253.0,40.2159,40.2452,40.0692,40.2257,18253.0
2024-10-29 12:30:00,41.11,41.13,40.84,40.88,33655.0,40.2061,40.2257,39.9421,39.9812,33655.0
2024-10-29 13:00:00,40.89,41.14,40.89,41.12,28420.0,39.991,40.2355,39.991,40.2159,28420.0
2024-10-29 13:30:00,41.11,41.17,41.02,41.07,89350.0,40.2061,40.2648,40.1181,40.167,89350.0
2024-10-29 14:00:00,41.05,41.08,41.0,41.05,19805.0,40.1474,40.1768,40.0985,40.1474,19805.0
2024-10-29 14:30:00,41.05,41.16,41.04,41.08,30531.0,40.1474,40.255,40.1377,40.1768,30531.0
2024-10-29 15:00:00,41.09,41.19,41.03,41.07,33564.0,40.1866,40.2844,40.1279,40.167,33564.0
2024-10-29 15:30:00,41.08,41.11,40.85,40.89,217274.0,40.1768,40.2061,39.9518,39.991,217274.0
2024-10-30 09:30:00,40.74,41.61,40.74,41.61,26583.0,39.8443,40.6951,39.8443,40.6951,26583.0
2024-10-30 10:00:00,41.58,41.79,41.34,41.4,51539.0,40.6658,40.8712,40.4311,40.4898,51539.0
2024-10-30 10:30:00,41.37,41.53,41.29,41.4,39753.0,40.4604,40.6169,40.3822,40.4898,39753.0
2024-10-30 11:00:00,41.4,41.4,41.27,41.37,25852.0,40.4898,40.4898,40.3626,40.4604,25852.0
2024-10-30 11:30:00,41.36,41.41,41.2,41.2,29617.0,40.4506,40.4995,40.2941,40.2941,29617.0
2024-10-30 12:00:00,41.2,41.23,40.96,41.0,23902.0,40.2941,40.3235,40.0594,40.0985,23902.0
2024-10-30 12:30:00,41.0,41.01,40.84,40.9,31147.0,40.0985,40.1083,39.9421,40.0007,31147.0
2024-10-30 13:00:00,40.91,40.96,40.86,40.91,31375.0,40.0105,40.0594,39.9616,40.0105,31375.0
2024-10-30 13:30:00,40.88,40.99,40.79,40.96,27146.0,39.9812,40.0888,39.8932,40.0594,27146.0
2024-10-30 14:00:00,40.97,41.07,40.97,41.0,26446.0,40.0692,40.167,40.0692,40.0985,26446.0
2024-10-30 14:30:00,40.98,41.0,40.9,40.96,34069.0,40.079,40.0985,40.0007,40.0594,34069.0
2024-10-30 15:00:00,40.96,41.2,40.91,41.08,55151.0,40.0594,40.2941,40.0105,40.1768,55151.0
2024-10-30 15:30:00,41.08,41.25,40.94,41.13,275898.0,40.1768,40.343,40.0399,40.2257,275898.0
2024-10-31 09:30:00,41.16,41.32,40.92,41.21,39745.0,40.255,40.4115,40.0203,40.3039,39745.0
2024-10-31 10:00:00,41.22,41.35,41.13,41.28,152135.0,40.3137,40.4409,40.2257,40.3724,152135.0
2024-10-31 10:30:00,41.25,41.31,40.98,40.99,37146.0,40.343,40.4017,40.079,40.0888,37146.0
2024-10-31 11:00:00,40.98,41.22,40.75,41.14,53901.0,40.079,40.3137,39.854,40.2355,53901.0
2024-10-31 11:30:00,41.15,41.17,41.03,41.1,18164.0,40.2452,40.2648,40.1279,40.1963,18164.0
2024-10-31 12:00:00,41.1,41.3,41.06,41.2,21814.0,40.1963,40.392,40.1572,40.2941,21814.0
2024-10-31 12:30:00,41.18,41.28,41.15,41.27,14423.0,40.2746,40.3724,40.2452,40.3626,14423.0
2024-10-31 13:00:00,41.26,41.4,41.26,41.3,60179.0,40.3528,40.4898,40.3528,40.392,60179.0
2024-10-31 13:30:00,41.29,41.41,41.17,41.39,62693.0,40.3822,40.4995,40.2648,40.48,62693.0
2024-10-31 14:00:00,41.4,41.46,41.26,41.28,116604.0,40.4898,40.5484,40.3528,40.3724,116604.0
2024-10-31 14:30:00,41.29,41.41,41.19,41.4,33471.0,40.3822,40.4995,40.2844,40.4898,33471.0
2024-10-31 15:00:00,41.4,41.51,41.37,41.46,107708.0,40.4898,40.5973,40.4604,40.5484,107708.0
2024-10-31 15:30:00,41.46,41.47,41.02,41.03,260278.0,40.5484,40.5582,40.1181,40.1279,260278.0
2024-11-01 09:30:00,41.22,41.74,41.22,41.48,40205.0,40.3137,40.8223,40.3137,40.568,40205.0
2024-11-01 10:00:00,41.49,41.71,41.29,41.67,58985.0,40.5778,40.7929,40.3822,40.7538,58985.0
2024-11-01 10:30:00,41.65,41.65,41.05,41.12,39854.0,40.7343,40.7343,40.1474,40.2159,39854.0
2024-11-01 11:00:00,41.13,41.32,41.07,41.29,38553.0,40.2257,40.4115,40.167,40.3822,38553.0
2024-11-01 11:30:00,41.29,41.35,41.21,41.21,33965.0,40.3822,40.4409,40.3039,40.3039,33965.0
2024-11-01 12:00:00,41.21,41.35,41.21,41.27,41277.0,40.3039,40.4409,40.3039,40.3626,41277.0
2024-11-01 12:30:00,41.27,41.29,41.13,41.17,33640.0,40.3626,40.3822,40.2257,40.2648,33640.0
2024-11-01 13:00:00,41.17,41.26,41.14,41.19,38362.0,40.2648,40.3528,40.2355,40.2844,38362.0
2024-11-01 13:30:00,41.19,41.2,40.95,40.97,44952.0,40.2844,40.2941,40.0496,40.0692,44952.0
2024-11-01 14:00:00,40.96,41.06,40.92,41.05,41561.0,40.0594,40.1572,40.0203,40.1474,41561.0
2024-11-01 14:30:00,41.05,41.07,40.95,41.06,48091.0,40.1474,40.167,40.0496,40.1572,48091.0
2024-11-01 15:00:00,41.05,41.15,40.97,41.02,63825.0,40.1474,40.2452,40.0692,40.1181,63825.0
2024-11-01 15:30:00,40.99,41.04,40.84,40.86,193627.0,40.0888,40.1377,39.9421,39.9616,193627.0
2024-11-04 09:30:00,41.03,41.63,40.9,41.59,59017.0,40.1279,40.7147,40.0007,40.6756,59017.0
2024-11-04 10:00:00,41.59,42.06,41.56,41.94,105463.0,40.6756,41.1352,40.6462,41.0179,105463.0
2024-11-04 10:30:00,41.95,42.14,41.91,41.97,71656.0,41.0277,41.2135,40.9885,41.0472,71656.0
2024-11-04 11:00:00,41.97,42.16,41.95,41.98,44059.0,41.0472,41.233,41.0277,41.057,44059.0
2024-11-04 11:30:00,41.97,41.98,41.78,41.84,69373.0,41.0472,41.057,40.8614,40.9201,69373.0
2024-11-04 12:00:00,41.84,41.92,41.67,41.86,69333.0,40.9201,40.9983,40.7538,40.9396,69333.0
2024-11-04 12:30:00,41.86,41.9,41.75,41.79,39157.0,40.9396,40.9788,40.8321,40.8712,39157.0
2024-11-04 13:00:00,41.79,41.94,41.64,41.89,46308.0,40.8712,41.0179,40.7245,40.969,46308.0
2024-11-04 13:30:00,41.88,42.13,41.87,42.11,48712.0,40.9592,41.2037,40.9494,41.1841,48712.0
2024-11-04 14:00:00,42.11,42.27,42.11,42.2,55566.0,41.1841,41.3406,41.1841,41.2722,55566.0
2024-11-04 14:30:00,42.19,42.3,42.11,42.3,56400.0,41.2624,41.37,41.1841,41.37,56400.0
2024-11-04 15:00:00,42.28,42.32,42.02,42.07,146276.0,41.3504,41.3895,41.0961,41.145,146276.0
2024-11-04 15:30:00,42.07,42.1,41.96,42.0,297478.0,41.145,41.1744,41.0374,41.0766,297478.0
2024-11-05 09:30:00,41.53,41.72,41.3,41.58,49202.0,40.6169,40.8027,40.392,40.6658,49202.0
2024-11-05 10:00:00,41.6,41.74,41.37,41.66,49732.0,40.6854,40.8223,40.4604,40.744,49732.0
2024-11-05 10:30:00,41.66,42.14,41.64,41.79,164531.0,40.744,41.2135,40.7245,40.8712,164531.0
2024-11-05 11:00:00,41.78,41.84,41.66,41.77,133002.0,40.8614,40.9201,40.744,40.8516,133002.0
2024-11-05 11:30:00,41.77,41.82,41.64,41.73,45707.0,40.8516,40.9005,40.7245,40.8125,45707.0
2024-11-05 12:00:00,41.75,41.75,41.47,41.51,52546.0,40.8321,40.8321,40.5582,40.5973,52546.0
2024-11-05 12:30:00,41.52,41.68,41.49,41.68,69905.0,40.6071,40.7636,40.5778,40.7636,69905.0
2024-11-05 13:00:00,41.68,41.81,41.65,41.8,25764.0,40.7636,40.8907,40.7343,40.881,25764.0
2024-11-05 13:30:00,41.8,41.86,41.73,41.84,39703.0,40.881,40.9396,40.8125,40.9201,39703.0
2024-11-05 14:00:00,41.84,41.86,41.7,41.75,102517.0,40.9201,40.9396,40.7832,40.8321,102517.0
2024-11-05 14:30:00,41.76,41.78,41.57,41.6,68881.0,40.8418,40.8614,40.656,40.6854,68881.0
2024-11-05 15:00:00,41.6,41.71,41.57,41.71,53388.0,40.6854,40.7929,40.656,40.7929,53388.0
2024-11-05 15:30:00,41.71,41.9,41.63,41.75,254365.0,40.7929,40.9788,40.7147,40.8321,254365.0
2024-11-06 09:30:00,43.92,44.21,42.74,42.87,206708.0,42.9543,43.238,41.8003,41.9274,206708.0
2024-11-06 10:00:00,42.97,43.55,42.93,43.28,143149.0,42.0252,42.5925,41.9861,42.3284,143149.0
2024-11-06 10:30:00,43.24,43.33,42.93,43.3,149777.0,42.2893,42.3773,41.9861,42.348,149777.0
2024-11-06 11:00:00,43.31,43.5,43.24,43.46,77090.0,42.3578,42.5436,42.2893,42.5045,77090.0
2024-11-06 11:30:00,43.46,43.46,43.23,43.34,242991.0,42.5045,42.5045,42.2795,42.3871,242991.0
2024-11-06 12:00:00,43.34,43.37,43.14,43.28,41972.0,42.3871,42.4164,42.1915,42.3284,41972.0
2024-11-06 12:30:00,43.27,43.52,43.27,43.4,56206.0,42.3186,42.5631,42.3186,42.4458,56206.0
2024-11-06 13:00:00,43.39,43.48,43.32,43.46,54665.0,42.436,42.524,42.3675,42.5045,54665.0
2024-11-06 13:30:00,43.46,43.64,43.27,43.28,135672.0,42.5045,42.6805,42.3186,42.3284,135672.0
2024-11-06 14:00:00,43.29,43.33,43.15,43.19,100481.0,42.3382,42.3773,42.2013,42.2404,100481.0
2024-11-06 14:30:00,43.21,43.49,43.2,43.47,194876.0,42.26,42.5338,42.2502,42.5142,194876.0
2024-11-06 15:00:00,43.48,43.52,43.27,43.39,89237.0,42.524,42.5631,42.3186,42.436,89237.0
2024-11-06 15:30:00,43.38,43.67,43.16,43.62,401314.0,42.4262,42.7098,42.2111,42.6609,401314.0
2024-11-07 09:30:00,43.76,43.9,43.13,43.3,27024.0,42.7979,42.9348,42.1817,42.348,27024.0
2024-11-07 10:00:00,43.34,43.49,43.2,43.36,25067.0,42.3871,42.5338,42.2502,42.4067,25067.0
2024-11-07 10:30:00,43.37,43.52,43.18,43.21,30260.0,42.4164,42.5631,42.2306,42.26,30260.0
2024-11-07 11:00:00,43.21,43.27,43.02,43.22,66098.0,42.26,42.3186,42.0741,42.2697,66098.0
2024-11-07 11:30:00,43.19,43.37,43.16,43.17,99916.0,42.2404,42.4164,42.2111,42.2208,99916.0
2024-11-07 12:00:00,43.16,43.3,43.16,43.19,232873.0,42.2111,42.348,42.2111,42.2404,232873.0
2024-11-07 12:30:00,43.19,43.45,43.16,43.42,83479.0,42.2404,42.4947,42.2111,42.4653,83479.0
2024-11-07 13:00:00,43.43,43.44,43.22,43.23,23050.0,42.4751,42.4849,42.2697,42.2795,23050.0
2024-11-07 13:30:00,43.24,43.26,43.18,43.21,245503.0,42.2893,42.3089,42.2306,42.26,245503.0
2024-11-07 14:00:00,43.24,43.45,43.14,43.39,91380.0,42.2893,42.4947,42.1915,42.436,91380.0
2024-11-07 14:30:00,43.4,43.5,43.15,43.46,323760.0,42.4458,42.5436,42.2013,42.5045,323760.0
2024-11-07 15:00:00,43.47,43.51,43.22,43.23,142027.0,42.5142,42.5534,42.2697,42.2795,142027.0
2024-11-07 15:30:00,43.24,43.24,42.97,43.07,216046.0,42.2893,42.2893,42.0252,42.123,216046.0
2024-11-08 09:30:00,42.63,42.69,42.22,42.23,82971.0,41.6927,41.7514,41.2917,41.3015,82971.0
2024-11-08 10:00:00,42.24,42.45,41.84,42.45,82520.0,41.3113,41.5167,40.9201,41.5167,82520.0
2024-11-08 10:30:00,42.4,43.06,42.37,43.05,205666.0,41.4678,42.1133,41.4384,42.1035,205666.0
2024-11-08 11:00:00,43.09,43.39,42.89,43.37,1435939.0,42.1426,42.436,41.947,42.4164,1435939.0
2024-11-08 11:30:00,43.35,44.33,43.31,44.21,352726.0,42.3969,43.3553,42.3578,43.238,352726.0
2024-11-08 12:00:00,44.21,44.3,43.5,43.62,151046.0,43.238,43.326,42.5436,42.6609,151046.0
2024-11-08 12:30:00,43.59,43.66,43.13,43.35,60748.0,42.6316,42.7001,42.1817,42.3969,60748.0
2024-11-08 13:00:00,43.33,44.14,43.25,44.14,144931.0,42.3773,43.1695,42.2991,43.1695,144931.0
2024-11-08 13:30:00,44.15,44.23,43.91,44.2,92778.0,43.1793,43.2575,42.9446,43.2282,92778.0
2024-11-08 14:00:00,44.2,44.28,44.05,44.24,98236.0,43.2282,43.3064,43.0815,43.2673,98236.0
2024-11-08 14:30:00,44.23,44.42,44.19,44.29,131472.0,43.2575,43.4434,43.2184,43.3162,131472.0
2024-11-08 15:00:00,44.29,44.3,44.12,44.21,122538.0,43.3162,43.326,43.1499,43.238,122538.0
2024-11-08 15:30:00,44.22,44.4,44.13,44.29,675616.0,43.2477,43.4238,43.1597,43.3162,675616.0
2024-11-11 09:30:00,44.67,44.74,43.99,44.51,104752.0,43.6879,43.7563,43.0228,43.5314,104752.0
2024-11-11 10:00:00,44.47,44.76,44.24,44.61,131371.0,43.4923,43.7759,43.2673,43.6292,131371.0
2024-11-11 10:30:00,44.61,44.63,44.23,44.26,71651.0,43.6292,43.6487,43.2575,43.2869,71651.0
2024-11-11 11:00:00,44.18,44.23,43.82,44.09,45746.0,43.2086,43.2575,42.8565,43.1206,45746.0
2024-11-11 11:30:00,44.07,44.23,44.04,44.17,33170.0,43.101,43.2575,43.0717,43.1988,33170.0
2024-11-11 12:00:00,44.16,44.19,43.93,44.03,22863.0,43.1891,43.2184,42.9641,43.0619,22863.0
2024-11-11 12:30:00,44.02,44.31,44.02,44.27,27578.0,43.0521,43.3358,43.0521,43.2966,27578.0
2024-11-11 13:00:00,44.27,44.27,43.8,43.93,37546.0,43.2966,43.2966,42.837,42.9641,37546.0
2024-11-11 13:30:00,43.83,43.94,43.77,43.88,24153.0,42.8663,42.9739,42.8076,42.9152,24153.0
2024-11-11 14:00:00,43.9,44.0,43.82,43.99,42782.0,42.9348,43.0326,42.8565,43.0228,42782.0
2024-11-11 14:30:00,44.01,44.15,43.98,44.13,48067.0,43.0424,43.1793,43.013,43.1597,48067.0
2024-11-11 15:00:00,44.12,44.28,44.11,44.22,105200.0,43.1499,43.3064,43.1402,43.2477,105200.0
2024-11-11 15:30:00,44.2,44.28,44.09,44.16,275861.0,43.2282,43.3064,43.1206,43.1891,275861.0
2024-11-12 09:30:00,43.59,43.92,43.18,43.38,81500.0,42.6316,42.9543,42.2306,42.4262,81500.0
2024-11-12 10:00:00,43.33,43.43,43.03,43.32,77519.0,42.3773,42.4751,42.0839,42.3675,77519.0
2024-11-12 10:30:00,43.35,43.5,43.15,43.49,72988.0,42.3969,42.5436,42.2013,42.5338,72988.0
2024-11-12 11:00:00,43.49,43.51,43.14,43.3,78448.0,42.5338,42.5534,42.1915,42.348,78448.0
2024-11-12 11:30:00,43.27,43.36,43.14,43.16,52723.0,42.3186,42.4067,42.1915,42.2111,52723.0
2024-11-12 12:00:00,43.16,43.32,43.15,43.26,41272.0,42.2111,42.3675,42.2013,42.3089,41272.0
2024-11-12 12:30:00,43.26,43.26,42.99,43.03,38994.0,42.3089,42.3089,42.0448,42.0839,38994.0
2024-11-12 13:00:00,43.0,43.11,42.95,43.07,32229.0,42.0546,42.1622,42.0057,42.123,32229.0
2024-11-12 13:30:00,43.08,43.27,43.06,43.17,36607.0,42.1328,42.3186,42.1133,42.2208,36607.0
2024-11-12 14:00:00,43.18,43.22,43.12,43.2,41690.0,42.2306,42.2697,42.1719,42.2502,41690.0
2024-11-12 14:30:00,43.2,43.29,43.17,43.28,51341.0,42.2502,42.3382,42.2208,42.3284,51341.0
2024-11-12 15:00:00,43.29,43.33,43.16,43.18,70654.0,42.3382,42.3773,42.2111,42.2306,70654.0
2024-11-12 15:30:00,43.18,43.23,42.98,43.03,203496.0,42.2306,42.2795,42.035,42.0839,203496.0
2024-11-13 09:30:00,43.13,43.26,42.8,43.14,45242.0,42.1817,42.3089,41.859,42.1915,45242.0
2024-11-13 10:00:00,43.21,43.32,43.02,43.06,115596.0,42.26,42.3675,42.0741,42.1133,115596.0
2024-11-13 10:30:00,43.09,43.11,42.92,43.0,145270.0,42.1426,42.1622,41.9763,42.0546,145270.0
2024-11-13 11:00:00,43.0,43.25,42.99,43.18,52543.0,42.0546,42.2991,42.0448,42.2306,52543.0
2024-11-13 11:30:00,43.16,43.25,43.05,43.21,108038.0,42.2111,42.2991,42.1035,42.26,108038.0
2024-11-13 12:00:00,43.25,43.35,43.2,43.27,28115.0,42.2991,42.3969,42.2502,42.3186,28115.0
2024-11-13 12:30:00,43.27,43.27,43.17,43.26,18812.0,42.3186,42.3186,42.2208,42.3089,18812.0
2024-11-13 13:00:00,43.25,43.26,43.05,43.07,28327.0,42.2991,42.3089,42.1035,42.123,28327.0
2024-11-13 13:30:00,43.07,43.08,42.91,42.93,64347.0,42.123,42.1328,41.9666,41.9861,64347.0
2024-11-13 14:00:00,42.94,42.98,42.87,42.89,33663.0,41.9959,42.035,41.9274,41.947,33663.0
2024-11-13 14:30:00,42.88,42.88,42.56,42.57,30081.0,41.9372,41.9372,41.6242,41.634,30081.0
2024-11-13 15:00:00,42.57,42.81,42.49,42.78,86961.0,41.634,41.8688,41.5558,41.8394,86961.0
2024-11-13 15:30:00,42.81,42.95,42.76,42.89,146129.0,41.8688,42.0057,41.8198,41.947,146129.0
2024-11-14 09:30:00,42.85,42.88,41.76,41.79,47486.0,42.1083,42.1378,41.0372,41.0666,47486.0
2024-11-14 10:00:00,41.85,42.11,41.64,41.95,47706.0,41.1256,41.3811,40.9192,41.2239,47706.0
2024-11-14 10:30:00,41.95,41.98,41.66,41.77,32228.0,41.2239,41.2534,40.9389,41.047,32228.0
2024-11-14 11:00:00,41.78,41.88,41.7,41.75,30367.0,41.0568,41.1551,40.9782,41.0273,30367.0
2024-11-14 11:30:00,41.73,41.81,41.55,41.6,38750.0,41.0077,41.0863,40.8308,40.8799,38750.0
2024-11-14 12:00:00,41.6,41.61,41.4,41.5,40248.0,40.8799,40.8898,40.6834,40.7817,40248.0
2024-11-14 12:30:00,41.48,41.55,41.43,41.52,39654.0,40.762,40.8308,40.7129,40.8013,39654.0
2024-11-14 13:00:00,41.51,41.61,41.41,41.45,94820.0,40.7915,40.8898,40.6932,40.7325,94820.0
2024-11-14 13:30:00,41.45,41.63,41.43,41.58,41527.0,40.7325,40.9094,40.7129,40.8603,41527.0
2024-11-14 14:00:00,41.56,41.93,41.56,41.84,47200.0,40.8406,41.2042,40.8406,41.1158,47200.0
2024-11-14 14:30:00,41.84,41.87,41.76,41.87,46972.0,41.1158,41.1453,41.0372,41.1453,46972.0
2024-11-14 15:00:00,41.86,41.86,41.5,41.68,81738.0,41.1354,41.1354,40.7817,40.9585,81738.0
2024-11-14 15:30:00,41.68,41.83,41.54,41.8,240874.0,40.9585,41.1059,40.821,41.0765,240874.0
2024-11-15 09:30:00,42.19,42.32,41.94,42.19,21501.0,41.4597,41.5875,41.214,41.4597,21501.0
2024-11-15 10:00:00,42.13,42.13,41.67,41.67,20853.0,41.4008,41.4008,40.9487,40.9487,20853.0
2024-11-15 10:30:00,41.71,41.71,41.27,41.3,121950.0,40.988,40.988,40.5556,40.5851,121950.0
2024-11-15 11:00:00,41.3,41.4,41.24,41.4,45909.0,40.5851,40.6834,40.5262,40.6834,45909.0
2024-11-15 11:30:00,41.39,41.44,41.2,41.33,52319.0,40.6736,40.7227,40.4869,40.6146,52319.0
2024-11-15 12:00:00,41.34,41.35,41.23,41.3,42778.0,40.6244,40.6343,40.5163,40.5851,42778.0
2024-11-15 12:30:00,41.29,41.31,41.11,41.17,33708.0,40.5753,40.5949,40.3984,40.4574,33708.0
2024-11-15 13:00:00,41.16,41.18,41.08,41.08,17490.0,40.4475,40.4672,40.3689,40.3689,17490.0
2024-11-15 13:30:00,41.07,41.08,40.98,41.02,18101.0,40.3591,40.3689,40.2707,40.31,18101.0
2024-11-15 14:00:00,41.02,41.04,40.9,40.97,22548.0,40.31,40.3296,40.192,40.2608,22548.0
2024-11-15 14:30:00,40.97,41.31,40.96,41.29,26764.0,40.2608,40.5949,40.251,40.5753,26764.0
2024-11-15 15:00:00,41.28,41.39,41.17,41.32,43392.0,40.5655,40.6736,40.4574,40.6048,43392.0
2024-11-15 15:30:00,41.31,41.42,41.25,41.39,124600.0,40.5949,40.703,40.536,40.6736,124600.0
2024-11-18 09:30:00,41.51,41.7,41.35,41.54,13850.0,40.7915,40.9782,40.6343,40.821,13850.0
2024-11-18 10:00:00,41.51,41.69,41.48,41.66,8763.0,40.7915,40.9684,40.762,40.9389,8763.0
2024-11-18 10:30:00,41.66,41.77,41.5,41.52,20190.0,40.9389,41.047,40.7817,40.8013,20190.0
2024-11-18 11:00:00,41.55,41.67,41.28,41.45,25033.0,40.8308,40.9487,40.5655,40.7325,25033.0
2024-11-18 11:30:00,41.45,41.67,41.45,41.63,9490.0,40.7325,40.9487,40.7325,40.9094,9490.0
2024-11-18 12:00:00,41.63,41.68,41.62,41.65,14275.0,40.9094,40.9585,40.8996,40.9291,14275.0
2024-11-18 12:30:00,41.65,41.89,41.61,41.87,19602.0,40.9291,41.1649,40.8898,41.1453,19602.0
2024-11-18 13:00:00,41.87,41.88,41.73,41.77,19270.0,41.1453,41.1551,41.0077,41.047,19270.0
2024-11-18 13:30:00,41.76,41.81,41.63,41.77,22741.0,41.0372,41.0863,40.9094,41.047,22741.0
2024-11-18 14:00:00,41.77,41.83,41.63,41.7,17992.0,41.047,41.1059,40.9094,40.9782,17992.0
2024-11-18 14:30:00,41.69,41.81,41.59,41.61,34394.0,40.9684,41.0863,40.8701,40.8898,34394.0
2024-11-18 15:00:00,41.61,41.61,41.4,41.48,55096.0,40.8898,40.8898,40.6834,40.762,55096.0
2024-11-18 15:30:00,41.48,41.62,41.43,41.45,255007.0,40.762,40.8996,40.7129,40.7325,255007.0
2024-11-19 09:30:00,40.95,41.1,40.38,40.63,36392.0,40.2412,40.3886,39.681,39.9267,36392.0
2024-11-19 10:00:00,40.6,40.86,40.52,40.75,18916.0,39.8972,40.1527,39.8186,40.0446,18916.0
2024-11-19 10:30:00,40.75,40.9,40.51,40.51,83606.0,40.0446,40.192,39.8088,39.8088,83606.0
2024-11-19 11:00:00,40.51,40.6,40.45,40.59,21800.0,39.8088,39.8972,39.7498,39.8874,21800.0
2024-11-19 11:30:00,40.59,40.66,40.45,40.64,22501.0,39.8874,39.9562,39.7498,39.9365,22501.0
2024-11-19 12:00:00,40.61,40.81,40.61,40.77,18653.0,39.9071,40.1036,39.9071,40.0643,18653.0
2024-11-19 12:30:00,40.77,40.77,40.6,40.66,10858.0,40.0643,40.0643,39.8972,39.9562,10858.0
2024-11-19 13:00:00,40.65,40.71,40.6,40.63,21389.0,39.9464,40.0053,39.8972,39.9267,21389.0
2024-11-19 13:30:00,40.64,40.78,40.52,40.75,14488.0,39.9365,40.0741,39.8186,40.0446,14488.0
2024-11-19 14:00:00,40.76,40.84,40.68,40.81,28091.0,40.0545,40.1331,39.9759,40.1036,28091.0
2024-11-19 14:30:00,40.81,40.92,40.64,40.82,49626.0,40.1036,40.2117,39.9365,40.1134,49626.0
2024-11-19 15:00:00,40.82,41.06,40.81,41.0,38176.0,40.1134,40.3493,40.1036,40.2903,38176.0
2024-11-19 15:30:00,41.0,41.01,40.87,40.89,114895.0,40.2903,40.3001,40.1626,40.1822,114895.0
2024-11-20 09:30:00,40.66,40.99,40.55,40.75,18090.0,39.9562,40.2805,39.8481,40.0446,18090.0
2024-11-20 10:00:00,40.79,40.83,40.62,40.7,11722.0,40.0839,40.1233,39.9169,39.9955,11722.0
2024-11-20 10:30:00,40.69,40.87,40.62,40.75,19453.0,39.9857,40.1626,39.9169,40.0446,19453.0
2024-11-20 11:00:00,40.73,40.77,40.53,40.53,10180.0,40.025,40.0643,39.8284,39.8284,10180.0
2024-11-20 11:30:00,40.52,40.76,40.52,40.66,12825.0,39.8186,40.0545,39.8186,39.9562,12825.0
2024-11-20 12:00:00,40.65,40.73,40.65,40.69,11043.0,39.9464,40.025,39.9464,39.9857,11043.0
2024-11-20 12:30:00,40.69,40.82,40.62,40.62,37549.0,39.9857,40.1134,39.9169,39.9169,37549.0
2024-11-20 13:00:00,40.64,40.75,40.57,40.7,19827.0,39.9365,40.0446,39.8678,39.9955,19827.0
2024-11-20 13:30:00,40.69,40.69,40.53,40.66,21574.0,39.9857,39.9857,39.8284,39.9562,21574.0
2024-11-20 14:00:00,40.66,40.7,40.61,40.68,17045.0,39.9562,39.9955,39.9071,39.9759,17045.0
2024-11-20 14:30:00,40.69,40.82,40.69,40.72,38299.0,39.9857,40.1134,39.9857,40.0152,38299.0
2024-11-20 15:00:00,40.72,40.73,40.66,40.66,27349.0,40.0152,40.025,39.9562,39.9562,27349.0
2024-11-20 15:30:00,40.66,40.89,40.66,40.8,159712.0,39.9562,40.1822,39.9562,40.0938,159712.0
2024-11-21 09:30:00,40.91,41.14,40.74,40.94,44408.0,40.2019,40.4279,40.0348,40.2314,44408.0
2024-11-21 10:00:00,40.92,41.17,40.9,41.04,22147.0,40.2117,40.4574,40.192,40.3296,22147.0
2024-11-21 10:30:00,41.06,41.58,41.01,41.45,49156.0,40.3493,40.8603,40.3001,40.7325,49156.0
2024-11-21 11:00:00,41.41,41.62,41.35,41.48,57385.0,40.6932,40.8996,40.6343,40.762,57385.0
2024-11-21 11:30:00,41.5,41.56,41.26,41.26,61778.0,40.7817,40.8406,40.5458,40.5458,61778.0
2024-11-21 12:00:00,41.25,41.38,41.11,41.37,41978.0,40.536,40.6637,40.3984,40.6539,41978.0
2024-11-21 12:30:00,41.36,41.42,41.29,41.39,22754.0,40.6441,40.703,40.5753,40.6736,22754.0
2024-11-21 13:00:00,41.42,41.76,41.41,41.75,56323.0,40.703,41.0372,40.6932,41.0273,56323.0
2024-11-21 13:30:00,41.76,41.86,41.75,41.8,24299.0,41.0372,41.1354,41.0273,41.0765,24299.0
2024-11-21 14:00:00,41.8,41.86,41.75,41.86,19928.0,41.0765,41.1354,41.0273,41.1354,19928.0
2024-11-21 14:30:00,41.86,41.93,41.79,41.88,36944.0,41.1354,41.2042,41.0666,41.1551,36944.0
2024-11-21 15:00:00,41.86,42.04,41.85,42.0,75876.0,41.1354,41.3123,41.1256,41.273,75876.0
2024-11-21 15:30:00,42.0,42.09,41.92,42.0,163600.0,41.273,41.3614,41.1944,41.273,163600.0
2024-11-22 09:30:00,42.16,42.63,42.07,42.56,35515.0,41.4302,41.8921,41.3418,41.8233,35515.0
2024-11-22 10:00:00,42.61,42.71,42.37,42.64,29193.0,41.8724,41.9707,41.6366,41.9019,29193.0
2024-11-22 10:30:00,42.67,42.8,42.65,42.75,31960.0,41.9314,42.0592,41.9118,42.01,31960.0
2024-11-22 11:00:00,42.74,42.75,42.57,42.69,33229.0,42.0002,42.01,41.8331,41.9511,33229.0
2024-11-22 11:30:00,42.67,42.77,42.59,42.77,14071.0,41.9314,42.0297,41.8528,42.0297,14071.0
2024-11-22 12:00:00,42.77,42.84,42.73,42.83,18067.0,42.0297,42.0985,41.9904,42.0886,18067.0
2024-11-22 12:30:00,42.82,42.86,42.76,42.83,17015.0,42.0788,42.1181,42.0198,42.0886,17015.0
2024-11-22 13:00:00,42.84,42.88,42.78,42.78,10673.0,42.0985,42.1378,42.0395,42.0395,10673.0
2024-11-22 13:30:00,42.78,42.86,42.74,42.86,16088.0,42.0395,42.1181,42.0002,42.1181,16088.0
2024-11-22 14:00:00,42.86,42.98,42.85,42.95,23643.0,42.1181,42.236,42.1083,42.2066,23643.0
2024-11-22 14:30:00,42.95,42.95,42.76,42.79,22750.0,42.2066,42.2066,42.0198,42.0493,22750.0
2024-11-22 15:00:00,42.77,42.78,42.62,42.7,27522.0,42.0297,42.0395,41.8823,41.9609,27522.0
2024-11-22 15:30:00,42.7,42.95,42.64,42.86,135194.0,41.9609,42.2066,41.9019,42.1181,135194.0
2024-11-25 09:30:00,43.28,43.89,43.09,43.55,39105.0,42.5308,43.1303,42.3441,42.7962,39105.0
2024-11-25 10:00:00,43.6,43.99,43.5,43.94,11884.0,42.8453,43.2286,42.747,43.1794,11884.0
2024-11-25 10:30:00,43.92,43.99,43.86,43.97,13888.0,43.1598,43.2286,43.1008,43.2089,13888.0
2024-11-25 11:00:00,44.0,44.05,43.83,43.98,19083.0,43.2384,43.2875,43.0713,43.2187,19083.0
2024-11-25 11:30:00,43.99,43.99,43.56,43.7,23627.0,43.2286,43.2286,42.806,42.9436,23627.0
2024-11-25 12:00:00,43.66,44.0,43.66,43.85,38942.0,42.9043,43.2384,42.9043,43.091,38942.0
2024-11-25 12:30:00,43.85,43.88,43.68,43.74,19198.0,43.091,43.1205,42.9239,42.9829,19198.0
2024-11-25 13:00:00,43.75,43.89,43.7,43.84,28425.0,42.9927,43.1303,42.9436,43.0812,28425.0
2024-11-25 13:30:00,43.84,44.04,43.83,44.02,22502.0,43.0812,43.2777,43.0713,43.258,22502.0
2024-11-25 14:00:00,44.0,44.03,43.88,43.88,17361.0,43.2384,43.2679,43.1205,43.1205,17361.0
2024-11-25 14:30:00,43.87,43.89,43.78,43.89,22642.0,43.1106,43.1303,43.0222,43.1303,22642.0
2024-11-25 15:00:00,43.86,43.86,43.66,43.67,21869.0,43.1008,43.1008,42.9043,42.9141,21869.0
2024-11-25 15:30:00,43.68,43.81,43.47,43.6,170614.0,42.9239,43.0517,42.7176,42.8453,170614.0
2024-11-26 09:30:00,43.07,43.48,42.3,42.3,63208.0,42.3245,42.7274,41.5678,41.5678,63208.0
2024-11-26 10:00:00,42.35,42.45,42.07,42.2,48595.0,41.6169,41.7152,41.3418,41.4695,48595.0
2024-11-26 10:30:00,42.18,42.3,42.09,42.24,20580.0,41.4499,41.5678,41.3614,41.5088,20580.0
2024-11-26 11:00:00,42.22,42.26,42.06,42.21,25091.0,41.4892,41.5285,41.332,41.4794,25091.0
2024-11-26 11:30:00,42.21,42.33,42.01,42.01,21320.0,41.4794,41.5973,41.2828,41.2828,21320.0
2024-11-26 12:00:00,42.0,42.09,41.92,42.09,23584.0,41.273,41.3614,41.1944,41.3614,23584.0
2024-11-26 12:30:00,42.09,42.16,41.98,42.04,13686.0,41.3614,41.4302,41.2534,41.3123,13686.0
2024-11-26 13:00:00,42.02,42.03,41.91,41.92,13364.0,41.2927,41.3025,41.1846,41.1944,13364.0
2024-11-26 13:30:00,41.91,42.12,41.81,42.09,24226.0,41.1846,41.3909,41.0863,41.3614,24226.0
2024-11-26 14:00:00,42.11,42.12,41.9,41.95,32908.0,41.3811,41.3909,41.1747,41.2239,32908.0
2024-11-26 14:30:00,41.96,42.13,41.86,41.93,30572.0,41.2337,41.4008,41.1354,41.2042,30572.0
2024-11-26 15:00:00,41.94,42.07,41.93,42.01,28378.0,41.214,41.3418,41.2042,41.2828,28378.0
2024-11-26 15:30:00,42.0,42.18,41.96,42.07,168083.0,41.273,41.4499,41.2337,41.3418,168083.0
2024-11-27 09:30:00,42.29,43.08,42.29,42.79,42882.0,41.558,42.3343,41.558,42.0493,42882.0
2024-11-27 10:00:00,42.77,42.94,42.29,42.55,18460.0,42.0297,42.1967,41.558,41.8135,18460.0
2024-11-27 10:30:00,42.53,42.61,42.3,42.38,32948.0,41.7938,41.8724,41.5678,41.6464,32948.0
2024-11-27 11:00:00,42.36,42.73,42.35,42.54,83586.0,41.6268,41.9904,41.6169,41.8037,83586.0
2024-11-27 11:30:00,42.54,42.69,42.49,42.57,21109.0,41.8037,41.9511,41.7545,41.8331,21109.0
2024-11-27 12:00:00,42.56,42.65,42.48,42.64,20580.0,41.8233,41.9118,41.7447,41.9019,20580.0
2024-11-27 12:30:00,42.63,42.63,42.53,42.54,27355.0,41.8921,41.8921,41.7938,41.8037,27355.0
2024-11-27 13:00:00,42.54,42.7,42.53,42.57,53905.0,41.8037,41.9609,41.7938,41.8331,53905.0
2024-11-27 13:30:00,42.55,42.61,42.54,42.6,18892.0,41.8135,41.8724,41.8037,41.8626,18892.0
2024-11-27 14:00:00,42.6,42.66,42.54,42.56,23005.0,41.8626,41.9216,41.8037,41.8233,23005.0
2024-11-27 14:30:00,42.56,42.79,42.55,42.79,113834.0,41.8233,42.0493,41.8135,42.0493,113834.0
2024-11-27 15:00:00,42.79,42.82,42.66,42.82,35990.0,42.0493,42.0788,41.9216,42.0788,35990.0
2024-11-27 15:30:00,42.83,42.83,42.64,42.71,158112.0,42.0886,42.0886,41.9019,41.9707,158112.0
2024-11-29 09:30:00,42.9,43.34,42.88,42.92,63439.0,42.1574,42.5898,42.1378,42.1771,63439.0
2024-11-29 10:00:00,42.88,42.96,42.77,42.81,57361.0,42.1378,42.2164,42.0297,42.069,57361.0
2024-11-29 10:30:00,42.82,43.06,42.81,42.98,35560.0,42.0788,42.3147,42.069,42.236,35560.0
2024-11-29 11:00:00,42.98,43.14,42.85,42.85,42362.0,42.236,42.3933,42.1083,42.1083,42362.0
2024-11-29 11:30:00,42.85,42.93,42.69,42.81,39962.0,42.1083,42.1869,41.9511,42.069,39962.0
2024-11-29 12:00:00,42.82,42.94,42.81,42.83,20970.0,42.0788,42.1967,42.069,42.0886,20970.0
2024-11-29 12:30:00,42.81,42.92,42.55,42.6,229736.0,42.069,42.1771,41.8135,41.8626,229736.0
2024-12-02 09:30:00,42.92,43.02,42.44,42.84,58174.0,42.1771,42.2753,41.7054,42.0985,58174.0
2024-12-02 10:00:00,42.88,43.1,42.74,43.1,22512.0,42.1378,42.354,42.0002,42.354,22512.0
2024-12-02 10:30:00,43.11,43.27,42.95,43.03,27094.0,42.3638,42.521,42.2066,42.2852,27094.0
2024-12-02 11:00:00,43.0,43.18,42.93,43.16,20835.0,42.2557,42.4326,42.1869,42.4129,20835.0
2024-12-02 11:30:00,43.15,43.3,43.13,43.24,30917.0,42.4031,42.5505,42.3834,42.4915,30917.0
2024-12-02 12:00:00,43.23,43.49,43.21,43.29,40901.0,42.4817,42.7372,42.4621,42.5407,40901.0
2024-12-02 12:30:00,43.27,43.62,43.27,43.58,32655.0,42.521,42.865,42.521,42.8257,32655.0
2024-12-02 13:00:00,43.6,43.66,43.46,43.5,34411.0,42.8453,42.9043,42.7077,42.747,34411.0
2024-12-02 13:30:00,43.5,43.53,43.41,43.51,28043.0,42.747,42.7765,42.6586,42.7569,28043.0
2024-12-02 14:00:00,43.48,43.49,43.23,43.31,25590.0,42.7274,42.7372,42.4817,42.5603,25590.0
2024-12-02 14:30:00,43.29,43.44,43.28,43.37,32871.0,42.5407,42.6881,42.5308,42.6193,32871.0
2024-12-02 15:00:00,43.36,43.66,43.34,43.65,37636.0,42.6095,42.9043,42.5898,42.8944,37636.0
2024-12-02 15:30:00,43.63,43.76,43.41,43.41,164680.0,42.8748,43.0025,42.6586,42.6586,164680.0
2024-12-03 09:30:00,43.72,43.72,42.77,42.79,57545.0,42.9632,42.9632,42.0297,42.0493,57545.0
2024-12-03 10:00:00,42.78,42.86,42.52,42.78,53538.0,42.0395,42.1181,41.784,42.0395,53538.0
2024-12-03 10:30:00,42.79,42.99,42.75,42.81,48899.0,42.0493,42.2459,42.01,42.069,48899.0
2024-12-03 11:00:00,42.81,42.82,42.68,42.74,33651.0,42.069,42.0788,41.9412,42.0002,33651.0
2024-12-03 11:30:00,42.74,42.75,42.55,42.61,20213.0,42.0002,42.01,41.8135,41.8724,20213.0
2024-12-03 12:00:00,42.61,42.64,42.48,42.59,24530.0,41.8724,41.9019,41.7447,41.8528,24530.0
2024-12-03 12:30:00,42.61,42.87,42.59,42.73,29576.0,41.8724,42.1279,41.8528,41.9904,29576.0
2024-12-03 13:00:00,42.73,42.74,42.48,42.52,29614.0,41.9904,42.0002,41.7447,41.784,29614.0
2024-12-03 13:30:00,42.52,42.56,42.39,42.48,36569.0,41.784,41.8233,41.6563,41.7447,36569.0
2024-12-03 14:00:00,42.47,42.52,42.37,42.39,30813.0,41.7349,41.784,41.6366,41.6563,30813.0
2024-12-03 14:30:00,42.41,42.47,42.36,42.46,35745.0,41.6759,41.7349,41.6268,41.725,35745.0
2024-12-03 15:00:00,42.45,42.58,42.36,42.43,55813.0,41.7152,41.843,41.6268,41.6956,55813.0
2024-12-03 15:30:00,42.44,42.53,42.23,42.4,193431.0,41.7054,41.7938,41.499,41.6661,193431.0
2024-12-04 09:30:00,42.25,42.34,41.86,41.86,27088.0,41.5187,41.6071,41.1354,41.1354,27088.0
2024-12-04 10:00:00,41.91,41.94,41.43,41.63,45061.0,41.1846,41.214,40.7129,40.9094,45061.0
2024-12-04 10:30:00,41.63,41.65,41.46,41.52,24826.0,40.9094,40.9291,40.7424,40.8013,24826.0
2024-12-04 11:00:00,41.53,41.86,41.49,41.75,23771.0,40.8111,41.1354,40.7718,41.0273,23771.0
2024-12-04 11:30:00,41.73,41.86,41.72,41.77,19250.0,41.0077,41.1354,40.9979,41.047,19250.0
2024-12-04 12:00:00,41.78,41.85,41.72,41.78,21515.0,41.0568,41.1256,40.9979,41.0568,21515.0
2024-12-04 12:30:00,41.76,41.84,41.73,41.77,16008.0,41.0372,41.1158,41.0077,41.047,16008.0
2024-12-04 13:00:00,41.75,41.78,41.59,41.62,15606.0,41.0273,41.0568,40.8701,40.8996,15606.0
2024-12-04 13:30:00,41.6,41.62,41.43,41.59,35148.0,40.8799,40.8996,40.7129,40.8701,35148.0
2024-12-04 14:00:00,41.59,41.72,41.57,41.65,21563.0,40.8701,40.9979,40.8504,40.9291,21563.0
2024-12-04 14:30:00,41.65,41.72,41.59,41.63,18060.0,40.9291,40.9979,40.8701,40.9094,18060.0
2024-12-04 15:00:00,41.6,41.86,41.6,41.6,39752.0,40.8799,41.1354,40.8799,40.8799,39752.0
2024-12-04 15:30:00,41.61,41.9,41.61,41.86,156822.0,40.8898,41.1747,40.8898,41.1354,156822.0
2024-12-05 09:30:00,42.0,42.01,41.74,41.81,18511.0,41.273,41.2828,41.0175,41.0863,18511.0
2024-12-05 10:00:00,41.84,41.89,41.32,41.36,17355.0,41.1158,41.1649,40.6048,40.6441,17355.0
2024-12-05 10:30:00,41.32,41.43,41.24,41.32,17885.0,40.6048,40.7129,40.5262,40.6048,17885.0
2024-12-05 11:00:00,41.31,41.51,41.22,41.51,13984.0,40.5949,40.7915,40.5065,40.7915,13984.0
2024-12-05 11:30:00,41.52,41.52,41.25,41.31,40535.0,40.8013,40.8013,40.536,40.5949,40535.0
2024-12-05 12:00:00,41.32,41.35,41.23,41.25,23636.0,40.6048,40.6343,40.5163,40.536,23636.0
2024-12-05 12:30:00,41.25,41.53,41.23,41.52,18739.0,40.536,40.8111,40.5163,40.8013,18739.0
2024-12-05 13:00:00,41.52,41.52,41.29,41.36,23712.0,40.8013,40.8013,40.5753,40.6441,23712.0
2024-12-05 13:30:00,41.34,41.43,41.24,41.32,44076.0,40.6244,40.7129,40.5262,40.6048,44076.0
2024-12-05 14:00:00,41.32,41.32,41.13,41.2,31560.0,40.6048,40.6048,40.4181,40.4869,31560.0
2024-12-05 14:30:00,41.2,41.25,41.18,41.23,30894.0,40.4869,40.536,40.4672,40.5163,30894.0
2024-12-05 15:00:00,41.23,41.27,41.16,41.2,31912.0,40.5163,40.5556,40.4475,40.4869,31912.0
2024-12-05 15:30:00,41.21,41.23,40.91,41.01,176500.0,40.4967,40.5163,40.2019,40.3001,176500.0
2024-12-06 09:30:00,41.29,41.39,40.85,41.3,32509.0,40.5753,40.6736,40.1429,40.5851,32509.0
2024-12-06 10:00:00,41.24,41.46,41.22,41.25,42649.0,40.5262,40.7424,40.5065,40.536,42649.0
2024-12-06 10:30:00,41.24,41.29,41.12,41.23,35495.0,40.5262,40.5753,40.4082,40.5163,35495.0
2024-12-06 11:00:00,41.26,41.26,41.1,41.13,24424.0,40.5458,40.5458,40.3886,40.4181,24424.0
2024-12-06 11:30:00,41.12,41.23,41.09,41.23,22948.0,40.4082,40.5163,40.3788,40.5163,22948.0
2024-12-06 12:00:00,41.22,41.22,41.02,41.12,50720.0,40.5065,40.5065,40.31,40.4082,50720.0
2024-12-06 12:30:00,41.12,41.17,40.94,41.09,48721.0,40.4082,40.4574,40.2314,40.3788,48721.0
2024-12-06 13:00:00,41.08,41.19,40.99,41.08,60493.0,40.3689,40.477,40.2805,40.3689,60493.0
2024-12-06 13:30:00,41.08,41.19,41.01,41.17,26127.0,40.3689,40.477,40.3001,40.4574,26127.0
2024-12-06 14:00:00,41.15,41.27,41.05,41.25,21649.0,40.4377,40.5556,40.3394,40.536,21649.0
2024-12-06 14:30:00,41.27,41.27,41.14,41.27,32791.0,40.5556,40.5556,40.4279,40.5556,32791.0
2024-12-06 15:00:00,41.27,41.34,41.21,41.31,29488.0,40.5556,40.6244,40.4967,40.5949,29488.0
2024-12-06 15:30:00,41.3,41.46,41.23,41.25,145525.0,40.5851,40.7424,40.5163,40.536,145525.0
2024-12-09 09:30:00,42.32,43.17,41.98,42.84,75975.0,41.5875,42.4228,41.2534,42.0985,75975.0
2024-12-09 10:00:00,42.87,43.33,42.75,43.25,37146.0,42.1279,42.58,42.01,42.5014,37146.0
2024-12-09 10:30:00,43.23,43.33,42.86,42.87,115442.0,42.4817,42.58,42.1181,42.1279,115442.0
2024-12-09 11:00:00,42.91,43.0,42.44,42.53,62641.0,42.1673,42.2557,41.7054,41.7938,62641.0
2024-12-09 11:30:00,42.44,42.79,42.37,42.66,37869.0,41.7054,42.0493,41.6366,41.9216,37869.0
2024-12-09 12:00:00,42.63,42.67,42.38,42.44,32220.0,41.8921,41.9314,41.6464,41.7054,32220.0
2024-12-09 12:30:00,42.4,42.68,42.38,42.55,35349.0,41.6661,41.9412,41.6464,41.8135,35349.0
2024-12-09 13:00:00,42.51,42.51,42.18,42.24,74035.0,41.7742,41.7742,41.4499,41.5088,74035.0
2024-12-09 13:30:00,42.22,42.41,42.22,42.35,38012.0,41.4892,41.6759,41.4892,41.6169,38012.0
2024-12-09 14:00:00,42.35,42.4,42.22,42.25,40006.0,41.6169,41.6661,41.4892,41.5187,40006.0
2024-12-09 14:30:00,42.22,42.33,42.2,42.27,33852.0,41.4892,41.5973,41.4695,41.5383,33852.0
2024-12-09 15:00:00,42.29,42.33,42.22,42.32,47722.0,41.558,41.5973,41.4892,41.5875,47722.0
2024-12-09 15:30:00,42.32,42.4,42.14,42.21,216747.0,41.5875,41.6661,41.4106,41.4794,216747.0
2024-12-10 09:30:00,41.07,41.09,39.56,40.52,222881.0,40.3591,40.3788,38.8752,39.8186,222881.0
2024-12-10 10:00:00,40.52,40.81,40.27,40.41,222462.0,39.8186,40.1036,39.5729,39.7105,222462.0
2024-12-10 10:30:00,40.42,40.91,40.08,40.13,300647.0,39.7204,40.2019,39.3862,39.4354,300647.0
2024-12-10 11:00:00,40.14,40.27,39.83,39.99,140105.0,39.4452,39.5729,39.1406,39.2978,140105.0
2024-12-10 11:30:00,39.98,40.38,39.95,39.99,97200.0,39.288,39.681,39.2585,39.2978,97200.0
2024-12-10 12:00:00,39.99,40.01,39.72,39.76,117088.0,39.2978,39.3174,39.0325,39.0718,117088.0
2024-12-10 12:30:00,39.74,40.01,39.56,39.86,213247.0,39.0521,39.3174,38.8752,39.17,213247.0
2024-12-10 13:00:00,39.86,39.86,39.44,39.47,132563.0,39.17,39.17,38.7573,38.7868,132563.0
2024-12-10 13:30:00,39.46,39.62,39.41,39.6,184199.0,38.777,38.9342,38.7278,38.9145,184199.0
2024-12-10 14:00:00,39.6,39.65,39.33,39.59,99853.0,38.9145,38.9637,38.6492,38.9047,99853.0
2024-12-10 14:30:00,39.59,39.82,39.51,39.77,89444.0,38.9047,39.1307,38.8261,39.0816,89444.0
2024-12-10 15:00:00,39.77,39.79,39.38,39.43,133161.0,39.0816,39.1013,38.6984,38.7475,133161.0
2024-12-10 15:30:00,39.45,39.45,39.0,39.08,432831.0,38.7671,38.7671,38.3249,38.4035,432831.0
2024-12-11 09:30:00,39.32,39.44,38.69,38.71,182644.0,38.6394,38.7573,38.0203,38.04,182644.0
2024-12-11 10:00:00,38.79,38.85,38.33,38.35,113594.0,38.1186,38.1775,37.6665,37.6862,113594.0
2024-12-11 10:30:00,38.36,38.37,37.84,37.87,158375.0,37.696,37.7058,37.185,37.2145,158375.0
2024-12-11 11:00:00,37.89,38.02,37.6,37.86,148165.0,37.2341,37.3619,36.9492,37.2047,148165.0
2024-12-11 11:30:00,37.86,37.95,37.67,37.74,92911.0,37.2047,37.2931,37.018,37.0867,92911.0
2024-12-11 12:00:00,37.74,38.0,37.72,37.93,36258.0,37.0867,37.3422,37.0671,37.2735,36258.0
2024-12-11 12:30:00,37.97,38.04,37.87,37.99,39512.0,37.3128,37.3815,37.2145,37.3324,39512.0
2024-12-11 13:00:00,38.0,38.19,37.79,38.11,166667.0,37.3422,37.529,37.1359,37.4503,166667.0
2024-12-11 13:30:00,38.1,38.12,37.82,37.84,67276.0,37.4405,37.4602,37.1654,37.185,67276.0
2024-12-11 14:00:00,37.84,38.13,37.82,38.07,95798.0,37.185,37.47,37.1654,37.411,95798.0
2024-12-11 14:30:00,38.08,38.22,38.05,38.18,145814.0,37.4209,37.5584,37.3914,37.5191,145814.0
2024-12-11 15:00:00,38.17,38.24,38.07,38.1,158351.0,37.5093,37.5781,37.411,37.4405,158351.0
2024-12-11 15:30:00,38.1,38.34,37.99,38.14,400294.0,37.4405,37.6764,37.3324,37.4798,400294.0
2024-12-12 09:30:00,38.83,38.95,38.25,38.46,168423.0,38.1579,38.2758,37.5879,37.7943,168423.0
2024-12-12 10:00:00,38.46,38.91,38.44,38.87,84030.0,37.7943,38.2365,37.7746,38.1972,84030.0
2024-12-12 10:30:00,38.87,39.03,38.74,38.94,72199.0,38.1972,38.3544,38.0694,38.266,72199.0
2024-12-12 11:00:00,38.99,39.14,38.84,38.97,91717.0,38.3151,38.4625,38.1677,38.2955,91717.0
2024-12-12 11:30:00,38.97,39.03,38.33,38.51,59730.0,38.2955,38.3544,37.6665,37.8434,59730.0
2024-12-12 12:00:00,38.51,38.65,38.41,38.51,45299.0,37.8434,37.981,37.7451,37.8434,45299.0
2024-12-12 12:30:00,38.55,38.7,38.48,38.58,51617.0,37.8827,38.0301,37.8139,37.9122,51617.0
2024-12-12 13:00:00,38.57,38.67,38.49,38.62,30651.0,37.9024,38.0006,37.8238,37.9515,30651.0
2024-12-12 13:30:00,38.64,38.64,38.28,38.34,58539.0,37.9712,37.9712,37.6174,37.6764,58539.0
2024-12-12 14:00:00,38.34,38.43,38.29,38.29,63990.0,37.6764,37.7648,37.6272,37.6272,63990.0
2024-12-12 14:30:00,38.29,38.45,38.24,38.37,92630.0,37.6272,37.7845,37.5781,37.7058,92630.0
2024-12-12 15:00:00,38.37,38.38,38.18,38.29,160021.0,37.7058,37.7157,37.5191,37.6272,160021.0
2024-12-12 15:30:00,38.29,38.52,38.04,38.08,432442.0,37.6272,37.8532,37.3815,37.4209,432442.0
2024-12-13 09:30:00,37.6,37.91,36.78,36.78,83517.0,36.9492,37.2538,36.1434,36.1434,83517.0
2024-12-13 10:00:00,36.82,37.14,36.56,37.13,80385.0,36.1827,36.4971,35.9272,36.4873,80385.0
2024-12-13 10:30:00,37.13,37.38,36.87,37.07,171037.0,36.4873,36.733,36.2318,36.4283,171037.0
2024-12-13 11:00:00,37.06,37.17,36.94,37.16,82959.0,36.4185,36.5266,36.3006,36.5168,82959.0
2024-12-13 11:30:00,37.16,37.42,37.16,37.22,57850.0,36.5168,36.7723,36.5168,36.5757,57850.0
2024-12-13 12:00:00,37.22,37.22,37.04,37.08,47405.0,36.5757,36.5757,36.3989,36.4382,47405.0
2024-12-13 12:30:00,37.08,37.11,36.94,37.07,53865.0,36.4382,36.4676,36.3006,36.4283,53865.0
2024-12-13 13:00:00,37.06,37.09,36.98,37.0,52358.0,36.4185,36.448,36.3399,36.3596,52358.0
2024-12-13 13:30:00,37.01,37.02,36.8,36.92,232698.0,36.3694,36.3792,36.163,36.2809,232698.0
2024-12-13 14:00:00,36.91,37.15,36.68,36.75,344817.0,36.2711,36.507,36.0451,36.1139,344817.0
2024-12-13 14:30:00,36.73,36.84,36.62,36.71,144421.0,36.0942,36.2023,35.9861,36.0746,144421.0
2024-12-13 15:00:00,36.72,37.01,36.7,36.97,267373.0,36.0844,36.3694,36.0647,36.3301,267373.0
2024-12-13 15:30:00,36.97,37.34,36.96,37.31,421697.0,36.3301,36.6937,36.3202,36.6642,421697.0
2024-12-16 09:30:00,36.74,36.8,36.22,36.54,214225.0,36.1041,36.163,35.5931,35.9075,214225.0
2024-12-16 10:00:00,36.54,36.86,36.2,36.3,139657.0,35.9075,36.222,35.5734,35.6717,139657.0
2024-12-16 10:30:00,36.33,36.41,36.11,36.13,109496.0,35.7011,35.7798,35.485,35.5046,109496.0
2024-12-16 11:00:00,36.13,36.13,35.85,36.02,164981.0,35.5046,35.5046,35.2295,35.3965,164981.0
2024-12-16 11:30:00,36.02,36.25,35.99,36.08,140194.0,35.3965,35.6225,35.367,35.4555,140194.0
2024-12-16 12:00:00,36.08,36.25,36.01,36.16,62003.0,35.4555,35.6225,35.3867,35.5341,62003.0
2024-12-16 12:30:00,36.14,36.21,35.98,35.98,96491.0,35.5144,35.5832,35.3572,35.3572,96491.0
2024-12-16 13:00:00,35.98,36.04,35.89,36.0,59244.0,35.3572,35.4162,35.2688,35.3769,59244.0
2024-12-16 13:30:00,36.0,36.0,35.83,35.87,101839.0,35.3769,35.3769,35.2098,35.2491,101839.0
2024-12-16 14:00:00,35.87,35.88,35.63,35.63,106445.0,35.2491,35.2589,35.0133,35.0133,106445.0
2024-12-16 14:30:00,35.64,35.67,35.58,35.58,71858.0,35.0231,35.0526,34.9641,34.9641,71858.0
2024-12-16 15:00:00,35.58,35.72,35.5,35.5,112976.0,34.9641,35.1017,34.8855,34.8855,112976.0
2024-12-16 15:30:00,35.5,35.59,35.27,35.34,419513.0,34.8855,34.974,34.6595,34.7283,419513.0
2024-12-17 09:30:00,35.06,35.84,35.06,35.32,133423.0,34.4531,35.2196,34.4531,34.7086,133423.0
2024-12-17 10:00:00,35.32,35.47,35.2,35.25,207153.0,34.7086,34.856,34.5907,34.6398,207153.0
2024-12-17 10:30:00,35.25,35.3,34.88,34.92,269861.0,34.6398,34.689,34.2762,34.3156,269861.0
2024-12-17 11:00:00,34.91,35.09,34.84,35.05,198444.0,34.3057,34.4826,34.2369,34.4433,198444.0
2024-12-17 11:30:00,35.02,35.36,35.0,35.36,99876.0,34.4138,34.7479,34.3942,34.7479,99876.0
2024-12-17 12:00:00,35.39,35.52,35.3,35.4,77768.0,34.7774,34.9052,34.689,34.7872,77768.0
2024-12-17 12:30:00,35.4,35.45,35.3,35.3,52688.0,34.7872,34.8364,34.689,34.689,52688.0
2024-12-17 13:00:00,35.31,35.41,35.26,35.29,65400.0,34.6988,34.7971,34.6497,34.6792,65400.0
2024-12-17 13:30:00,35.29,35.4,35.17,35.33,90886.0,34.6792,34.7872,34.5612,34.7185,90886.0
2024-12-17 14:00:00,35.34,35.35,35.22,35.29,110084.0,34.7283,34.7381,34.6104,34.6792,110084.0
2024-12-17 14:30:00,35.28,35.36,35.23,35.33,94476.0,34.6693,34.7479,34.6202,34.7185,94476.0
2024-12-17 15:00:00,35.33,35.38,35.21,35.32,217627.0,34.7185,34.7676,34.6005,34.7086,217627.0
2024-12-17 15:30:00,35.32,35.54,35.31,35.46,431579.0,34.7086,34.9248,34.6988,34.8462,431579.0
2024-12-18 09:30:00,35.4,35.71,35.27,35.55,97701.0,34.7872,35.0919,34.6595,34.9346,97701.0
2024-12-18 10:00:00,35.55,35.7,35.4,35.62,63569.0,34.9346,35.0821,34.7872,35.0034,63569.0
2024-12-18 10:30:00,35.62,35.68,35.27,35.39,46968.0,35.0034,35.0624,34.6595,34.7774,46968.0
2024-12-18 11:00:00,35.39,35.39,35.03,35.26,87505.0,34.7774,34.7774,34.4237,34.6497,87505.0
2024-12-18 11:30:00,35.23,35.24,35.11,35.24,38338.0,34.6202,34.63,34.5023,34.63,38338.0
2024-12-18 12:00:00,35.24,35.32,35.15,35.16,38239.0,34.63,34.7086,34.5416,34.5514,38239.0
2024-12-18 12:30:00,35.13,35.25,35.11,35.16,28678.0,34.5219,34.6398,34.5023,34.5514,28678.0
2024-12-18 13:00:00,35.16,35.34,35.16,35.33,114408.0,34.5514,34.7283,34.5514,34.7185,114408.0
2024-12-18 13:30:00,35.33,35.46,35.28,35.45,72801.0,34.7185,34.8462,34.6693,34.8364,72801.0
2024-12-18 14:00:00,35.44,35.52,35.03,35.09,106109.0,34.8266,34.9052,34.4237,34.4826,106109.0
2024-12-18 14:30:00,35.09,35.22,34.64,34.68,114041.0,34.4826,34.6104,34.0404,34.0797,114041.0
2024-12-18 15:00:00,34.69,34.75,34.24,34.33,88481.0,34.0895,34.1485,33.6473,33.7358,88481.0
2024-12-18 15:30:00,34.34,34.41,34.07,34.08,346292.0,33.7456,33.8144,33.4803,33.4901,346292.0
2024-12-19 09:30:00,34.1,34.51,33.96,34.03,37572.0,33.5097,33.9127,33.3722,33.441,37572.0
2024-12-19 10:00:00,34.04,34.04,33.55,33.58,59294.0,33.4508,33.4508,32.9693,32.9987,59294.0
2024-12-19 10:30:00,33.59,33.85,33.52,33.7,67242.0,33.0086,33.2641,32.9398,33.1167,67242.0
2024-12-19 11:00:00,33.69,33.72,33.57,33.67,28725.0,33.1068,33.1363,32.9889,33.0872,28725.0
2024-12-19 11:30:00,33.65,33.76,33.58,33.61,43252.0,33.0675,33.1756,32.9987,33.0282,43252.0
2024-12-19 12:00:00,33.61,33.64,33.49,33.55,42785.0,33.0282,33.0577,32.9103,32.9693,42785.0
2024-12-19 12:30:00,33.55,33.75,33.46,33.73,94415.0,32.9693,33.1658,32.8808,33.1462,94415.0
2024-12-19 13:00:00,33.73,33.73,33.58,33.68,100641.0,33.1462,33.1462,32.9987,33.097,100641.0
2024-12-19 13:30:00,33.69,33.73,33.64,33.68,81456.0,33.1068,33.1462,33.0577,33.097,81456.0
2024-12-19 14:00:00,33.67,33.69,33.58,33.66,82277.0,33.0872,33.1068,32.9987,33.0774,82277.0
2024-12-19 14:30:00,33.66,33.67,33.56,33.6,135014.0,33.0774,33.0872,32.9791,33.0184,135014.0
2024-12-19 15:00:00,33.62,33.72,33.58,33.68,71246.0,33.0381,33.1363,32.9987,33.097,71246.0
2024-12-19 15:30:00,33.68,33.71,33.42,33.43,414823.0,33.097,33.1265,32.8415,32.8513,414823.0
2024-12-20 09:30:00,33.33,34.27,33.32,33.94,114558.0,32.7531,33.6768,32.7432,33.3525,114558.0
2024-12-20 10:00:00,33.98,34.04,33.78,33.96,73621.0,33.3918,33.4508,33.1953,33.3722,73621.0
2024-12-20 10:30:00,33.94,34.19,33.91,34.13,41545.0,33.3525,33.5982,33.323,33.5392,41545.0
2024-12-20 11:00:00,34.13,34.25,34.0,34.09,57349.0,33.5392,33.6572,33.4115,33.4999,57349.0
2024-12-20 11:30:00,34.09,34.25,34.04,34.2,104758.0,33.4999,33.6572,33.4508,33.608,104758.0
2024-12-20 12:00:00,34.2,34.25,34.11,34.2,118762.0,33.608,33.6572,33.5196,33.608,118762.0
2024-12-20 12:30:00,34.2,34.25,34.09,34.22,51601.0,33.608,33.6572,33.4999,33.6277,51601.0
2024-12-20 13:00:00,34.22,34.23,34.01,34.05,60336.0,33.6277,33.6375,33.4213,33.4606,60336.0
2024-12-20 13:30:00,34.03,34.08,33.73,33.75,61312.0,33.441,33.4901,33.1462,33.1658,61312.0
2024-12-20 14:00:00,33.76,33.85,33.58,33.59,101567.0,33.1756,33.2641,32.9987,33.0086,101567.0
2024-12-20 14:30:00,33.58,33.74,33.54,33.57,90867.0,32.9987,33.156,32.9594,32.9889,90867.0
2024-12-20 15:00:00,33.57,33.6,33.43,33.55,111868.0,32.9889,33.0184,32.8513,32.9693,111868.0
2024-12-20 15:30:00,33.57,33.72,33.44,33.45,327057.0,32.9889,33.1363,32.8612,32.871,327057.0
2024-12-23 09:30:00,33.4,33.85,33.37,33.51,112734.0,32.8219,33.2641,32.7924,32.93,112734.0
2024-12-23 10:00:00,33.53,33.54,33.12,33.26,41392.0,32.9496,32.9594,32.5467,32.6843,41392.0
2024-12-23 10:30:00,33.26,33.3,33.04,33.09,25671.0,32.6843,32.7236,32.4681,32.5172,25671.0
2024-12-23 11:00:00,33.07,33.12,32.96,33.05,29450.0,32.4976,32.5467,32.3895,32.4779,29450.0
2024-12-23 11:30:00,33.04,33.25,33.03,33.2,74180.0,32.4681,32.6745,32.4583,32.6253,74180.0
2024-12-23 12:00:00,33.19,33.27,33.13,33.15,24441.0,32.6155,32.6941,32.5565,32.5762,24441.0
2024-12-23 12:30:00,33.13,33.18,33.04,33.05,46040.0,32.5565,32.6057,32.4681,32.4779,46040.0
2024-12-23 13:00:00,33.07,33.28,33.03,33.23,52625.0,32.4976,32.7039,32.4583,32.6548,52625.0
2024-12-23 13:30:00,33.21,33.23,33.12,33.2,26954.0,32.6352,32.6548,32.5467,32.6253,26954.0
2024-12-23 14:00:00,33.2,33.22,32.99,33.02,47226.0,32.6253,32.645,32.419,32.4484,47226.0
2024-12-23 14:30:00,33.02,33.09,32.95,32.96,87114.0,32.4484,32.5172,32.3797,32.3895,87114.0
2024-12-23 15:00:00,32.95,33.1,32.94,33.06,127242.0,32.3797,32.5271,32.3698,32.4878,127242.0
2024-12-23 15:30:00,33.06,33.27,33.04,33.12,349675.0,32.4878,32.6941,32.4681,32.5467,349675.0
2024-12-24 09:30:00,33.11,33.38,32.9,33.15,33664.0,32.5369,32.8022,32.3305,32.5762,33664.0
2024-12-24 10:00:00,33.22,33.39,33.13,33.39,40311.0,32.645,32.812,32.5565,32.812,40311.0
2024-12-24 10:30:00,33.39,33.44,33.22,33.26,31605.0,32.812,32.8612,32.645,32.6843,31605.0
2024-12-24 11:00:00,33.25,33.33,33.08,33.11,32300.0,32.6745,32.7531,32.5074,32.5369,32300.0
2024-12-24 11:30:00,33.13,33.33,33.1,33.3,66812.0,32.5565,32.7531,32.5271,32.7236,66812.0
2024-12-24 12:00:00,33.32,33.41,33.3,33.4,32443.0,32.7432,32.8317,32.7236,32.8219,32443.0
2024-12-24 12:30:00,33.39,33.5,33.37,33.41,80960.0,32.812,32.9201,32.7924,32.8317,80960.0
2024-12-26 09:30:00,33.29,33.54,33.14,33.34,28672.0,32.7138,32.9594,32.5664,32.7629,28672.0
2024-12-26 10:00:00,33.39,33.53,33.27,33.41,46458.0,32.812,32.9496,32.6941,32.8317,46458.0
2024-12-26 10:30:00,33.41,33.59,33.38,33.52,40402.0,32.8317,33.0086,32.8022,32.9398,40402.0
2024-12-26 11:00:00,33.51,33.63,33.47,33.52,43161.0,32.93,33.0479,32.8907,32.9398,43161.0
2024-12-26 11:30:00,33.53,33.57,33.45,33.54,42493.0,32.9496,32.9889,32.871,32.9594,42493.0
2024-12-26 12:00:00,33.54,33.59,33.4,33.4,38551.0,32.9594,33.0086,32.8219,32.8219,38551.0
2024-12-26 12:30:00,33.37,33.47,33.37,33.4,24890.0,32.7924,32.8907,32.7924,32.8219,24890.0
2024-12-26 13:00:00,33.4,33.52,33.39,33.52,76249.0,32.8219,32.9398,32.812,32.9398,76249.0
2024-12-26 13:30:00,33.52,33.57,33.4,33.56,93355.0,32.9398,32.9889,32.8219,32.9791,93355.0
2024-12-26 14:00:00,33.55,33.55,33.47,33.52,40551.0,32.9693,32.9693,32.8907,32.9398,40551.0
2024-12-26 14:30:00,33.53,33.55,33.47,33.48,42090.0,32.9496,32.9693,32.8907,32.9005,42090.0
2024-12-26 15:00:00,33.49,33.55,33.45,33.54,44471.0,32.9103,32.9693,32.871,32.9594,44471.0
2024-12-26 15:30:00,33.53,33.59,33.44,33.48,195934.0,32.9496,33.0086,32.8612,32.9005,195934.0
2024-12-27 09:30:00,33.38,34.2,33.33,33.98,67101.0,32.8022,33.608,32.7531,33.3918,67101.0
2024-12-27 10:00:00,34.0,34.0,33.6,33.61,40071.0,33.4115,33.4115,33.0184,33.0282,40071.0
2024-12-27 10:30:00,33.59,33.93,33.56,33.77,61719.0,33.0086,33.3427,32.9791,33.1855,61719.0
2024-12-27 11:00:00,33.75,33.75,33.54,33.62,46057.0,33.1658,33.1658,32.9594,33.0381,46057.0
2024-12-27 11:30:00,33.62,33.67,33.51,33.59,46789.0,33.0381,33.0872,32.93,33.0086,46789.0
2024-12-27 12:00:00,33.59,33.73,33.55,33.56,91750.0,33.0086,33.1462,32.9693,32.9791,91750.0
2024-12-27 12:30:00,33.57,33.59,33.48,33.52,44327.0,32.9889,33.0086,32.9005,32.9398,44327.0
2024-12-27 13:00:00,33.5,33.71,33.5,33.68,55003.0,32.9201,33.1265,32.9201,33.097,55003.0
2024-12-27 13:30:00,33.66,33.73,33.6,33.7,38723.0,33.0774,33.1462,33.0184,33.1167,38723.0
2024-12-27 14:00:00,33.7,33.78,33.66,33.74,45625.0,33.1167,33.1953,33.0774,33.156,45625.0
2024-12-27 14:30:00,33.74,33.88,33.69,33.88,43673.0,33.156,33.2936,33.1068,33.2936,43673.0
2024-12-27 15:00:00,33.88,33.89,33.66,33.68,68669.0,33.2936,33.3034,33.0774,33.097,68669.0
2024-12-27 15:30:00,33.68,33.82,33.64,33.77,376585.0,33.097,33.2346,33.0577,33.1855,376585.0
2024-12-30 09:30:00,33.65,33.77,33.1,33.24,49947.0,33.0675,33.1855,32.5271,32.6646,49947.0
2024-12-30 10:00:00,33.24,33.36,33.05,33.08,72019.0,32.6646,32.7826,32.4779,32.5074,72019.0
2024-12-30 10:30:00,33.09,33.12,33.0,33.06,60928.0,32.5172,32.5467,32.4288,32.4878,60928.0
2024-12-30 11:00:00,33.05,33.19,32.95,33.17,83070.0,32.4779,32.6155,32.3797,32.5958,83070.0
2024-12-30 11:30:00,33.19,33.3,33.16,33.25,51557.0,32.6155,32.7236,32.586,32.6745,51557.0
2024-12-30 12:00:00,33.24,33.46,33.23,33.36,66851.0,32.6646,32.8808,32.6548,32.7826,66851.0
2024-12-30 12:30:00,33.36,33.38,33.25,33.32,43103.0,32.7826,32.8022,32.6745,32.7432,43103.0
2024-12-30 13:00:00,33.32,33.35,33.23,33.26,41990.0,32.7432,32.7727,32.6548,32.6843,41990.0
2024-12-30 13:30:00,33.26,33.32,33.24,33.29,23739.0,32.6843,32.7432,32.6646,32.7138,23739.0
2024-12-30 14:00:00,33.3,33.32,33.14,33.18,38232.0,32.7236,32.7432,32.5664,32.6057,38232.0
2024-12-30 14:30:00,33.18,33.27,33.14,33.24,44086.0,32.6057,32.6941,32.5664,32.6646,44086.0
2024-12-30 15:00:00,33.23,33.28,33.16,33.24,56209.0,32.6548,32.7039,32.586,32.6646,56209.0
2024-12-30 15:30:00,33.24,33.25,33.11,33.13,199899.0,32.6646,32.6745,32.5369,32.5565,199899.0
2024-12-31 09:30:00,33.28,33.76,33.15,33.68,43643.0,32.7039,33.1756,32.5762,33.097,43643.0
2024-12-31 10:00:00,33.7,33.81,33.55,33.75,33135.0,33.1167,33.2248,32.9693,33.1658,33135.0
2024-12-31 10:30:00,33.74,33.77,33.62,33.71,35135.0,33.156,33.1855,33.0381,33.1265,35135.0
2024-12-31 11:00:00,33.72,33.75,33.55,33.59,44082.0,33.1363,33.1658,32.9693,33.0086,44082.0
2024-12-31 11:30:00,33.59,33.64,33.51,33.54,38386.0,33.0086,33.0577,32.93,32.9594,38386.0
2024-12-31 12:00:00,33.54,33.62,33.41,33.42,29344.0,32.9594,33.0381,32.8317,32.8415,29344.0
2024-12-31 12:30:00,33.43,33.55,33.4,33.55,24484.0,32.8513,32.9693,32.8219,32.9693,24484.0
2024-12-31 13:00:00,33.55,33.6,33.46,33.5,34280.0,32.9693,33.0184,32.8808,32.9201,34280.0
2024-12-31 13:30:00,33.5,33.68,33.49,33.63,36810.0,32.9201,33.097,32.9103,33.0479,36810.0
2024-12-31 14:00:00,33.63,33.69,33.53,33.64,48452.0,33.0479,33.1068,32.9496,33.0577,48452.0
2024-12-31 14:30:00,33.64,33.76,33.55,33.76,35336.0,33.0577,33.1756,32.9693,33.1756,35336.0
2024-12-31 15:00:00,33.74,33.88,33.74,33.86,62752.0,33.156,33.2936,33.156,33.2739,62752.0
2024-12-31 15:30:00,33.85,33.92,33.77,33.8,223712.0,33.2641,33.3329,33.1855,33.2149,223712.0
2025-01-02 09:30:00,34.06,34.68,33.97,34.42,96808.0,33.4704,34.0797,33.382,33.8242,96808.0
2025-01-02 10:00:00,34.45,34.48,34.01,34.02,64675.0,33.8537,33.8832,33.4213,33.4311,64675.0
2025-01-02 10:30:00,34.02,34.26,33.97,34.21,91953.0,33.4311,33.667,33.382,33.6178,91953.0
2025-01-02 11:00:00,34.21,34.24,33.95,34.13,67804.0,33.6178,33.6473,33.3623,33.5392,67804.0
2025-01-02 11:30:00,34.14,34.22,34.05,34.12,58062.0,33.5491,33.6277,33.4606,33.5294,58062.0
2025-01-02 12:00:00,34.12,34.28,34.08,34.11,82130.0,33.5294,33.6866,33.4901,33.5196,82130.0
2025-01-02 12:30:00,34.07,34.09,33.85,33.99,50064.0,33.4803,33.4999,33.2641,33.4017,50064.0
2025-01-02 13:00:00,33.99,33.99,33.72,33.75,61873.0,33.4017,33.4017,33.1363,33.1658,61873.0
2025-01-02 13:30:00,33.74,33.78,33.61,33.72,60842.0,33.156,33.1953,33.0282,33.1363,60842.0
2025-01-02 14:00:00,33.73,33.78,33.65,33.72,64407.0,33.1462,33.1953,33.0675,33.1363,64407.0
2025-01-02 14:30:00,33.72,33.79,33.56,33.59,86246.0,33.1363,33.2051,32.9791,33.0086,86246.0
2025-01-02 15:00:00,33.61,33.81,33.61,33.79,88320.0,33.0282,33.2248,33.0282,33.2051,88320.0
2025-01-02 15:30:00,33.79,33.82,33.46,33.55,253014.0,33.2051,33.2346,32.8808,32.9693,253014.0
2025-01-03 09:30:00,33.53,33.63,32.9,33.01,63929.0,32.9496,33.0479,32.3305,32.4386,63929.0
2025-01-03 10:00:00,32.97,33.01,32.71,32.87,75063.0,32.3993,32.4386,32.1438,32.301,75063.0
2025-01-03 10:30:00,32.83,32.86,32.59,32.66,51400.0,32.2617,32.2912,32.0259,32.0947,51400.0
2025-01-03 11:00:00,32.66,32.71,32.3,32.51,53457.0,32.0947,32.1438,31.7409,31.9473,53457.0
2025-01-03 11:30:00,32.53,32.67,32.49,32.61,94560.0,31.9669,32.1045,31.9276,32.0455,94560.0
2025-01-03 12:00:00,32.61,32.74,32.53,32.62,82930.0,32.0455,32.1733,31.9669,32.0554,82930.0
2025-01-03 12:30:00,32.62,32.65,32.45,32.54,47003.0,32.0554,32.0848,31.8883,31.9768,47003.0
2025-01-03 13:00:00,32.5,32.69,32.46,32.64,50874.0,31.9374,32.1242,31.8981,32.075,50874.0
2025-01-03 13:30:00,32.63,32.74,32.61,32.62,108879.0,32.0652,32.1733,32.0455,32.0554,108879.0
2025-01-03 14:00:00,32.63,32.68,32.53,32.55,35437.0,32.0652,32.1143,31.9669,31.9866,35437.0
2025-01-03 14:30:00,32.55,32.66,32.54,32.62,39862.0,31.9866,32.0947,31.9768,32.0554,39862.0
2025-01-03 15:00:00,32.61,32.63,32.4,32.48,108336.0,32.0455,32.0652,31.8392,31.9178,108336.0
2025-01-03 15:30:00,32.48,32.49,32.25,32.33,277052.0,31.9178,31.9276,31.6918,31.7704,277052.0
2025-01-06 09:30:00,32.74,33.33,32.74,32.81,84998.0,32.1733,32.7531,32.1733,32.2421,84998.0
2025-01-06 10:00:00,32.84,32.94,32.71,32.89,45369.0,32.2716,32.3698,32.1438,32.3207,45369.0
2025-01-06 10:30:00,32.9,33.06,32.63,32.7,34373.0,32.3305,32.4878,32.0652,32.134,34373.0
2025-01-06 11:00:00,32.7,32.85,32.61,32.69,61563.0,32.134,32.2814,32.0455,32.1242,61563.0
2025-01-06 11:30:00,32.69,32.77,32.65,32.7,59494.0,32.1242,32.2028,32.0848,32.134,59494.0
2025-01-06 12:00:00,32.72,32.79,32.46,32.47,47212.0,32.1536,32.2224,31.8981,31.908,47212.0
2025-01-06 12:30:00,32.46,32.46,32.19,32.23,45056.0,31.8981,31.8981,31.6328,31.6721,45056.0
2025-01-06 13:00:00,32.22,32.29,32.11,32.25,37058.0,31.6623,31.7311,31.5542,31.6918,37058.0
2025-01-06 13:30:00,32.25,32.61,32.19,32.51,97390.0,31.6918,32.0455,31.6328,31.9473,97390.0
2025-01-06 14:00:00,32.51,32.69,32.46,32.58,76593.0,31.9473,32.1242,31.8981,32.0161,76593.0
2025-01-06 14:30:00,32.58,32.71,32.58,32.69,50905.0,32.0161,32.1438,32.0161,32.1242,50905.0
2025-01-06 15:00:00,32.69,32.7,32.52,32.61,92954.0,32.1242,32.134,31.9571,32.0455,92954.0
2025-01-06 15:30:00,32.62,32.7,32.57,32.67,231144.0,32.0554,32.134,32.0062,32.1045,231144.0
2025-01-07 09:30:00,32.6,32.98,32.6,32.77,41682.0,32.0357,32.4091,32.0357,32.2028,41682.0
2025-01-07 10:00:00,32.76,32.97,32.55,32.97,46709.0,32.1929,32.3993,31.9866,32.3993,46709.0
2025-01-07 10:30:00,33.0,33.04,32.61,32.79,35059.0,32.4288,32.4681,32.0455,32.2224,35059.0
2025-01-07 11:00:00,32.79,32.91,32.57,32.63,35809.0,32.2224,32.3403,32.0062,32.0652,35809.0
2025-01-07 11:30:00,32.61,32.72,32.53,32.66,36312.0,32.0455,32.1536,31.9669,32.0947,36312.0
2025-01-07 12:00:00,32.64,32.72,32.5,32.55,43048.0,32.075,32.1536,31.9374,31.9866,43048.0
2025-01-07 12:30:00,32.57,32.57,32.35,32.38,59765.0,32.0062,32.0062,31.79,31.8195,59765.0
2025-01-07 13:00:00,32.39,32.41,32.28,32.34,50499.0,31.8293,31.849,31.7213,31.7802,50499.0
2025-01-07 13:30:00,32.33,32.38,32.25,32.27,48897.0,31.7704,31.8195,31.6918,31.7114,48897.0
2025-01-07 14:00:00,32.27,32.61,32.23,32.43,67860.0,31.7114,32.0455,31.6721,31.8687,67860.0
2025-01-07 14:30:00,32.42,32.5,32.27,32.27,42880.0,31.8588,31.9374,31.7114,31.7114,42880.0
2025-01-07 15:00:00,32.27,32.3,32.02,32.04,35792.0,31.7114,31.7409,31.4658,31.4854,35792.0
2025-01-07 15:30:00,32.04,32.3,31.93,32.14,225009.0,31.4854,31.7409,31.3773,31.5837,225009.0
2025-01-08 09:30:00,31.68,31.72,31.13,31.4,60327.0,31.1316,31.1709,30.5912,30.8565,60327.0
2025-01-08 10:00:00,31.4,31.83,31.39,31.66,63778.0,30.8565,31.279,30.8467,31.112,63778.0
2025-01-08 10:30:00,31.66,32.01,31.59,31.91,129076.0,31.112,31.4559,31.0432,31.3577,129076.0
2025-01-08 11:00:00,31.93,32.07,31.9,31.91,113381.0,31.3773,31.5149,31.3478,31.3577,113381.0
2025-01-08 11:30:00,31.93,32.02,31.81,31.85,22346.0,31.3773,31.4658,31.2594,31.2987,22346.0
2025-01-08 12:00:00,31.85,31.88,31.74,31.82,26999.0,31.2987,31.3282,31.1906,31.2692,26999.0
2025-01-08 12:30:00,31.83,31.84,31.7,31.7,27541.0,31.279,31.2889,31.1513,31.1513,27541.0
2025-01-08 13:00:00,31.71,31.8,31.58,31.67,96326.0,31.1611,31.2496,31.0334,31.1218,96326.0
2025-01-08 13:30:00,31.67,31.73,31.6,31.62,38404.0,31.1218,31.1808,31.053,31.0727,38404.0
2025-01-08 14:00:00,31.62,31.85,31.61,31.82,25422.0,31.0727,31.2987,31.0628,31.2692,25422.0
2025-01-08 14:30:00,31.8,31.84,31.74,31.83,22968.0,31.2496,31.2889,31.1906,31.279,22968.0
2025-01-08 15:00:00,31.83,31.87,31.74,31.82,32038.0,31.279,31.3183,31.1906,31.2692,32038.0
2025-01-08 15:30:00,31.82,31.84,31.64,31.75,301098.0,31.2692,31.2889,31.0923,31.2004,301098.0
2025-01-10 09:30:00,31.41,31.57,31.15,31.18,32921.0,30.8663,31.0235,30.6108,30.6403,32921.0
2025-01-10 10:00:00,31.17,31.41,30.96,31.34,56470.0,30.6305,30.8663,30.4241,30.7975,56470.0
2025-01-10 10:30:00,31.33,31.39,31.04,31.2,36619.0,30.7877,30.8467,30.5027,30.6599,36619.0
2025-01-10 11:00:00,31.2,31.28,31.05,31.06,30430.0,30.6599,30.7386,30.5125,30.5224,30430.0
2025-01-10 11:30:00,31.06,31.17,31.03,31.1,21658.0,30.5224,30.6305,30.4929,30.5617,21658.0
2025-01-10 12:00:00,31.11,31.18,30.95,31.17,89997.0,30.5715,30.6403,30.4143,30.6305,89997.0
2025-01-10 12:30:00,31.16,31.2,31.12,31.2,6428.0,30.6206,30.6599,30.5813,30.6599,6428.0
2025-01-10 13:00:00,31.19,31.41,31.15,31.36,48574.0,30.6501,30.8663,30.6108,30.8172,48574.0
2025-01-10 13:30:00,31.32,31.37,31.14,31.17,78154.0,30.7779,30.827,30.601,30.6305,78154.0
2025-01-10 14:00:00,31.16,31.25,31.12,31.22,18432.0,30.6206,30.7091,30.5813,30.6796,18432.0
2025-01-10 14:30:00,31.21,31.3,31.17,31.23,36625.0,30.6698,30.7582,30.6305,30.6894,36625.0
2025-01-10 15:00:00,31.23,31.31,31.19,31.24,52378.0,30.6894,30.768,30.6501,30.6993,52378.0
2025-01-10 15:30:00,31.24,31.24,30.98,31.0,271456.0,30.6993,30.6993,30.4438,30.4634,271456.0
2025-01-13 09:30:00,30.81,31.17,30.69,31.05,43300.0,30.2767,30.6305,30.1588,30.5125,43300.0
2025-01-13 10:00:00,31.05,31.25,30.95,31.18,49334.0,30.5125,30.7091,30.4143,30.6403,49334.0
2025-01-13 10:30:00,31.19,31.38,31.18,31.34,43574.0,30.6501,30.8368,30.6403,30.7975,43574.0
2025-01-13 11:00:00,31.34,31.62,31.31,31.55,35394.0,30.7975,31.0727,30.768,31.0039,35394.0
2025-01-13 11:30:00,31.53,31.58,31.38,31.47,46424.0,30.9842,31.0334,30.8368,30.9253,46424.0
2025-01-13 12:00:00,31.47,31.5,31.36,31.44,41434.0,30.9253,30.9548,30.8172,30.8958,41434.0
2025-01-13 12:30:00,31.43,31.51,31.38,31.51,24443.0,30.886,30.9646,30.8368,30.9646,24443.0
2025-01-13 13:00:00,31.5,31.56,31.48,31.55,16082.0,30.9548,31.0137,30.9351,31.0039,16082.0
2025-01-13 13:30:00,31.53,31.82,31.53,31.81,48523.0,30.9842,31.2692,30.9842,31.2594,48523.0
2025-01-13 14:00:00,31.81,31.9,31.73,31.78,37179.0,31.2594,31.3478,31.1808,31.2299,37179.0
2025-01-13 14:30:00,31.77,31.83,31.68,31.81,59492.0,31.2201,31.279,31.1316,31.2594,59492.0
2025-01-13 15:00:00,31.8,31.86,31.65,31.69,39384.0,31.2496,31.3085,31.1022,31.1415,39384.0
2025-01-13 15:30:00,31.68,31.77,31.53,31.7,268922.0,31.1316,31.2201,30.9842,31.1513,268922.0
2025-01-14 09:30:00,32.5,33.0,32.39,32.71,89980.0,31.9374,32.4288,31.8293,32.1438,89980.0
2025-01-14 10:00:00,32.71,33.21,32.69,32.99,82215.0,32.1438,32.6352,32.1242,32.419,82215.0
2025-01-14 10:30:00,32.97,33.17,32.9,33.01,46695.0,32.3993,32.5958,32.3305,32.4386,46695.0
2025-01-14 11:00:00,32.95,32.96,32.8,32.85,65784.0,32.3797,32.3895,32.2323,32.2814,65784.0
2025-01-14 11:30:00,32.82,32.83,32.56,32.57,45283.0,32.2519,32.2617,31.9964,32.0062,45283.0
2025-01-14 12:00:00,32.58,32.71,32.52,32.64,34618.0,32.0161,32.1438,31.9571,32.075,34618.0
2025-01-14 12:30:00,32.61,32.72,32.58,32.62,35445.0,32.0455,32.1536,32.0161,32.0554,35445.0
2025-01-14 13:00:00,32.63,32.88,32.61,32.76,44787.0,32.0652,32.3109,32.0455,32.1929,44787.0
2025-01-14 13:30:00,32.76,32.87,32.71,32.83,103434.0,32.1929,32.301,32.1438,32.2617,103434.0
2025-01-14 14:00:00,32.84,32.84,32.7,32.73,32844.0,32.2716,32.2716,32.134,32.1635,32844.0
2025-01-14 14:30:00,32.73,32.81,32.65,32.66,62445.0,32.1635,32.2421,32.0848,32.0947,62445.0
2025-01-14 15:00:00,32.66,32.66,32.51,32.56,52294.0,32.0947,32.0947,31.9473,31.9964,52294.0
2025-01-14 15:30:00,32.56,32.76,32.56,32.72,224238.0,31.9964,32.1929,31.9964,32.1536,224238.0
2025-01-15 09:30:00,33.55,33.81,33.48,33.63,56658.0,32.9693,33.2248,32.9005,33.0479,56658.0
2025-01-15 10:00:00,33.58,33.61,33.4,33.57,42540.0,32.9987,33.0282,32.8219,32.9889,42540.0
2025-01-15 10:30:00,33.58,33.61,33.44,33.49,27757.0,32.9987,33.0282,32.8612,32.9103,27757.0
2025-01-15 11:00:00,33.49,33.65,33.44,33.52,22285.0,32.9103,33.0675,32.8612,32.9398,22285.0
2025-01-15 11:30:00,33.45,33.5,33.36,33.47,18070.0,32.871,32.9201,32.7826,32.8907,18070.0
2025-01-15 12:00:00,33.47,33.51,33.3,33.35,25563.0,32.8907,32.93,32.7236,32.7727,25563.0
2025-01-15 12:30:00,33.37,33.5,33.32,33.48,18332.0,32.7924,32.9201,32.7432,32.9005,18332.0
2025-01-15 13:00:00,33.44,33.48,33.35,33.43,14483.0,32.8612,32.9005,32.7727,32.8513,14483.0
2025-01-15 13:30:00,33.46,33.51,33.42,33.51,17278.0,32.8808,32.93,32.8415,32.93,17278.0
2025-01-15 14:00:00,33.47,33.69,33.47,33.69,32133.0,32.8907,33.1068,32.8907,33.1068,32133.0
2025-01-15 14:30:00,33.69,33.76,33.63,33.63,30950.0,33.1068,33.1756,33.0479,33.0479,30950.0
2025-01-15 15:00:00,33.64,33.68,33.49,33.68,43721.0,33.0577,33.097,32.9103,33.097,43721.0
2025-01-15 15:30:00,33.67,33.67,33.45,33.5,212304.0,33.0872,33.0872,32.871,32.9201,212304.0
2025-01-16 09:30:00,33.23,33.42,33.14,33.15,18521.0,32.6548,32.8415,32.5664,32.5762,18521.0
2025-01-16 10:00:00,33.21,33.21,32.91,33.13,30062.0,32.6352,32.6352,32.3403,32.5565,30062.0
2025-01-16 10:30:00,33.13,33.22,33.02,33.07,17281.0,32.5565,32.645,32.4484,32.4976,17281.0
2025-01-16 11:00:00,33.07,33.27,33.06,33.15,39829.0,32.4976,32.6941,32.4878,32.5762,39829.0
2025-01-16 11:30:00,33.14,33.21,33.1,33.15,23872.0,32.5664,32.6352,32.5271,32.5762,23872.0
2025-01-16 12:00:00,33.16,33.2,33.08,33.08,23066.0,32.586,32.6253,32.5074,32.5074,23066.0
2025-01-16 12:30:00,33.09,33.11,32.98,32.98,20321.0,32.5172,32.5369,32.4091,32.4091,20321.0
2025-01-16 13:00:00,32.98,33.28,32.88,33.18,60539.0,32.4091,32.7039,32.3109,32.6057,60539.0
2025-01-16 13:30:00,33.19,33.25,33.09,33.2,27561.0,32.6155,32.6745,32.5172,32.6253,27561.0
2025-01-16 14:00:00,33.18,33.38,33.16,33.34,35079.0,32.6057,32.8022,32.586,32.7629,35079.0
2025-01-16 14:30:00,33.34,33.49,33.32,33.48,47560.0,32.7629,32.9103,32.7432,32.9005,47560.0
2025-01-16 15:00:00,33.48,33.53,33.37,33.37,48489.0,32.9005,32.9496,32.7924,32.7924,48489.0
2025-01-16 15:30:00,33.38,33.62,33.37,33.48,175738.0,32.8022,33.0381,32.7924,32.9005,175738.0
2025-01-17 09:30:00,33.72,34.05,33.52,33.93,40367.0,33.1363,33.4606,32.9398,33.3427,40367.0
2025-01-17 10:00:00,33.86,34.11,33.83,34.11,50415.0,33.2739,33.5196,33.2444,33.5196,50415.0
2025-01-17 10:30:00,34.09,34.17,34.0,34.08,19102.0,33.4999,33.5785,33.4115,33.4901,19102.0
2025-01-17 11:00:00,34.09,34.16,34.04,34.1,56821.0,33.4999,33.5687,33.4508,33.5097,56821.0
2025-01-17 11:30:00,34.12,34.25,34.04,34.19,29824.0,33.5294,33.6572,33.4508,33.5982,29824.0
2025-01-17 12:00:00,34.19,34.21,34.14,34.15,16552.0,33.5982,33.6178,33.5491,33.5589,16552.0
2025-01-17 12:30:00,34.14,34.14,33.92,33.96,22598.0,33.5491,33.5491,33.3329,33.3722,22598.0
2025-01-17 13:00:00,33.95,33.95,33.86,33.9,19558.0,33.3623,33.3623,33.2739,33.3132,19558.0
2025-01-17 13:30:00,33.89,34.03,33.89,33.92,27021.0,33.3034,33.441,33.3034,33.3329,27021.0
2025-01-17 14:00:00,33.92,33.98,33.89,33.95,25508.0,33.3329,33.3918,33.3034,33.3623,25508.0
2025-01-17 14:30:00,33.95,33.95,33.82,33.83,24449.0,33.3623,33.3623,33.2346,33.2444,24449.0
2025-01-17 15:00:00,33.81,33.91,33.75,33.91,46375.0,33.2248,33.323,33.1658,33.323,46375.0
2025-01-17 15:30:00,33.91,33.91,33.74,33.76,165728.0,33.323,33.323,33.156,33.1756,165728.0
2025-01-21 09:30:00,34.02,34.22,33.93,34.1,27457.0,33.4311,33.6277,33.3427,33.5097,27457.0
2025-01-21 10:00:00,34.05,34.34,33.98,34.33,26457.0,33.4606,33.7456,33.3918,33.7358,26457.0
2025-01-21 10:30:00,34.34,34.54,34.31,34.52,69925.0,33.7456,33.9421,33.7161,33.9225,69925.0
2025-01-21 11:00:00,34.51,34.76,34.49,34.61,143529.0,33.9127,34.1583,33.893,34.0109,143529.0
2025-01-21 11:30:00,34.61,34.65,34.32,34.32,24860.0,34.0109,34.0502,33.7259,33.7259,24860.0
2025-01-21 12:00:00,34.32,34.41,34.2,34.26,34337.0,33.7259,33.8144,33.608,33.667,34337.0
2025-01-21 12:30:00,34.29,34.3,34.2,34.22,38125.0,33.6965,33.7063,33.608,33.6277,38125.0
2025-01-21 13:00:00,34.21,34.25,34.11,34.23,33058.0,33.6178,33.6572,33.5196,33.6375,33058.0
2025-01-21 13:30:00,34.23,34.29,34.18,34.24,33104.0,33.6375,33.6965,33.5884,33.6473,33104.0
2025-01-21 14:00:00,34.23,34.3,34.2,34.21,24919.0,33.6375,33.7063,33.608,33.6178,24919.0
2025-01-21 14:30:00,34.2,34.4,34.2,34.37,46832.0,33.608,33.8046,33.608,33.7751,46832.0
2025-01-21 15:00:00,34.38,34.42,34.34,34.39,38669.0,33.7849,33.8242,33.7456,33.7947,38669.0
2025-01-21 15:30:00,34.37,34.47,34.23,34.41,174697.0,33.7751,33.8733,33.6375,33.8144,174697.0
2025-01-22 09:30:00,34.51,34.52,33.65,33.73,36644.0,33.9127,33.9225,33.0675,33.1462,36644.0
2025-01-22 10:00:00,33.76,33.88,33.63,33.69,49608.0,33.1756,33.2936,33.0479,33.1068,49608.0
2025-01-22 10:30:00,33.66,33.93,33.62,33.91,39495.0,33.0774,33.3427,33.0381,33.323,39495.0
2025-01-22 11:00:00,33.88,34.07,33.87,34.03,23264.0,33.2936,33.4803,33.2837,33.441,23264.0
2025-01-22 11:30:00,34.02,34.06,33.98,34.0,13385.0,33.4311,33.4704,33.3918,33.4115,13385.0
2025-01-22 12:00:00,34.01,34.05,33.92,33.92,12343.0,33.4213,33.4606,33.3329,33.3329,12343.0
2025-01-22 12:30:00,33.92,33.94,33.81,33.84,11069.0,33.3329,33.3525,33.2248,33.2542,11069.0
2025-01-22 13:00:00,33.81,33.88,33.76,33.86,10911.0,33.2248,33.2936,33.1756,33.2739,10911.0
2025-01-22 13:30:00,33.86,33.91,33.83,33.85,11790.0,33.2739,33.323,33.2444,33.2641,11790.0
2025-01-22 14:00:00,33.87,33.87,33.74,33.74,19444.0,33.2837,33.2837,33.156,33.156,19444.0
2025-01-22 14:30:00,33.74,33.79,33.68,33.69,19720.0,33.156,33.2051,33.097,33.1068,19720.0
2025-01-22 15:00:00,33.68,33.68,33.5,33.55,39695.0,33.097,33.097,32.9201,32.9693,39695.0
2025-01-22 15:30:00,33.55,33.64,33.47,33.57,165629.0,32.9693,33.0577,32.8907,32.9889,165629.0
2025-01-23 09:30:00,33.54,33.62,33.29,33.58,38322.0,32.9594,33.0381,32.7138,32.9987,38322.0
2025-01-23 10:00:00,33.53,33.61,33.4,33.52,27240.0,32.9496,33.0282,32.8219,32.9398,27240.0
2025-01-23 10:30:00,33.52,33.6,33.41,33.57,17282.0,32.9398,33.0184,32.8317,32.9889,17282.0
2025-01-23 11:00:00,33.57,33.85,33.57,33.7,21026.0,32.9889,33.2641,32.9889,33.1167,21026.0
2025-01-23 11:30:00,33.68,33.73,33.64,33.67,8489.0,33.097,33.1462,33.0577,33.0872,8489.0
2025-01-23 12:00:00,33.66,33.85,33.66,33.84,19905.0,33.0774,33.2641,33.0774,33.2542,19905.0
2025-01-23 12:30:00,33.84,33.93,33.8,33.81,28490.0,33.2542,33.3427,33.2149,33.2248,28490.0
2025-01-23 13:00:00,33.83,33.87,33.72,33.76,14205.0,33.2444,33.2837,33.1363,33.1756,14205.0
2025-01-23 13:30:00,33.75,33.8,33.65,33.68,77382.0,33.1658,33.2149,33.0675,33.097,77382.0
2025-01-23 14:00:00,33.69,33.72,33.6,33.61,37207.0,33.1068,33.1363,33.0184,33.0282,37207.0
2025-01-23 14:30:00,33.6,33.68,33.5,33.5,109362.0,33.0184,33.097,32.9201,32.9201,109362.0
2025-01-23 15:00:00,33.5,33.55,33.34,33.38,77426.0,32.9201,32.9693,32.7629,32.8022,77426.0
2025-01-23 15:30:00,33.38,33.49,33.3,33.44,174480.0,32.8022,32.9103,32.7236,32.8612,174480.0
2025-01-24 09:30:00,33.45,33.58,33.05,33.13,52418.0,32.871,32.9987,32.4779,32.5565,52418.0
2025-01-24 10:00:00,33.13,33.26,33.04,33.11,38668.0,32.5565,32.6843,32.4681,32.5369,38668.0
2025-01-24 10:30:00,33.11,33.14,33.04,33.07,25021.0,32.5369,32.5664,32.4681,32.4976,25021.0
2025-01-24 11:00:00,33.05,33.09,32.92,32.97,53607.0,32.4779,32.5172,32.3502,32.3993,53607.0
2025-01-24 11:30:00,33.0,33.2,32.97,33.13,40370.0,32.4288,32.6253,32.3993,32.5565,40370.0
2025-01-24 12:00:00,33.13,33.19,33.1,33.12,24416.0,32.5565,32.6155,32.5271,32.5467,24416.0
2025-01-24 12:30:00,33.11,33.13,32.9,32.93,19441.0,32.5369,32.5565,32.3305,32.36,19441.0
2025-01-24 13:00:00,32.91,32.94,32.86,32.91,36243.0,32.3403,32.3698,32.2912,32.3403,36243.0
2025-01-24 13:30:00,32.92,32.96,32.89,32.92,32530.0,32.3502,32.3895,32.3207,32.3502,32530.0
2025-01-24 14:00:00,32.92,32.94,32.81,32.81,33107.0,32.3502,32.3698,32.2421,32.2421,33107.0
2025-01-24 14:30:00,32.8,32.83,32.76,32.81,26848.0,32.2323,32.2617,32.1929,32.2421,26848.0
2025-01-24 15:00:00,32.8,32.81,32.61,32.61,41320.0,32.2323,32.2421,32.0455,32.0455,41320.0
2025-01-24 15:30:00,32.61,32.73,32.53,32.72,223854.0,32.0455,32.1635,31.9669,32.1536,223854.0
2025-01-27 09:30:00,32.71,33.15,32.7,32.85,37881.0,32.1438,32.5762,32.134,32.2814,37881.0
2025-01-27 10:00:00,32.86,32.9,32.57,32.65,23892.0,32.2912,32.3305,32.0062,32.0848,23892.0
2025-01-27 10:30:00,32.61,32.61,32.18,32.27,49872.0,32.0455,32.0455,31.623,31.7114,49872.0
2025-01-27 11:00:00,32.29,32.54,32.25,32.47,30341.0,31.7311,31.9768,31.6918,31.908,30341.0
2025-01-27 11:30:00,32.48,32.55,32.38,32.45,14931.0,31.9178,31.9866,31.8195,31.8883,14931.0
2025-01-27 12:00:00,32.45,32.52,32.35,32.48,21493.0,31.8883,31.9571,31.79,31.9178,21493.0
2025-01-27 12:30:00,32.48,32.51,32.38,32.4,31607.0,31.9178,31.9473,31.8195,31.8392,31607.0
2025-01-27 13:00:00,32.44,32.64,32.43,32.5,25625.0,31.8785,32.075,31.8687,31.9374,25625.0
2025-01-27 13:30:00,32.51,32.58,32.48,32.52,21522.0,31.9473,32.0161,31.9178,31.9571,21522.0
2025-01-27 14:00:00,32.53,32.92,32.52,32.82,213862.0,31.9669,32.3502,31.9571,32.2519,213862.0
2025-01-27 14:30:00,32.84,33.08,32.8,32.97,97201.0,32.2716,32.5074,32.2323,32.3993,97201.0
2025-01-27 15:00:00,32.97,33.31,32.96,33.27,152409.0,32.3993,32.7334,32.3895,32.6941,152409.0
2025-01-27 15:30:00,33.27,33.28,32.99,33.12,312613.0,32.6941,32.7039,32.419,32.5467,312613.0
2025-01-28 09:30:00,33.33,33.68,32.87,33.59,130287.0,32.7531,33.097,32.301,33.0086,130287.0
2025-01-28 10:00:00,33.59,33.59,33.27,33.3,37472.0,33.0086,33.0086,32.6941,32.7236,37472.0
2025-01-28 10:30:00,33.29,33.48,33.21,33.22,105695.0,32.7138,32.9005,32.6352,32.645,105695.0
2025-01-28 11:00:00,33.22,33.39,32.83,32.83,79302.0,32.645,32.812,32.2617,32.2617,79302.0
2025-01-28 11:30:00,32.79,32.84,32.74,32.83,13626.0,32.2224,32.2716,32.1733,32.2617,13626.0
2025-01-28 12:00:00,32.79,32.88,32.77,32.8,6809.0,32.2224,32.3109,32.2028,32.2323,6809.0
2025-01-28 12:30:00,32.82,32.83,32.75,32.75,15737.0,32.2519,32.2617,32.1831,32.1831,15737.0
2025-01-28 13:00:00,32.76,32.78,32.66,32.7,15171.0,32.1929,32.2126,32.0947,32.134,15171.0
2025-01-28 13:30:00,32.7,32.8,32.67,32.75,12687.0,32.134,32.2323,32.1045,32.1831,12687.0
2025-01-28 14:00:00,32.75,32.81,32.64,32.65,25553.0,32.1831,32.2421,32.075,32.0848,25553.0
2025-01-28 14:30:00,32.66,32.76,32.66,32.74,18752.0,32.0947,32.1929,32.0947,32.1733,18752.0
2025-01-28 15:00:00,32.74,32.82,32.74,32.77,29114.0,32.1733,32.2519,32.1733,32.2028,29114.0
2025-01-28 15:30:00,32.77,32.82,32.52,32.59,256208.0,32.2028,32.2519,31.9571,32.0259,256208.0
2025-01-29 09:30:00,32.65,32.65,32.37,32.57,30409.0,32.0848,32.0848,31.8097,32.0062,30409.0
2025-01-29 10:00:00,32.52,32.74,32.51,32.6,35053.0,31.9571,32.1733,31.9473,32.0357,35053.0
2025-01-29 10:30:00,32.6,32.75,32.56,32.67,62579.0,32.0357,32.1831,31.9964,32.1045,62579.0
2025-01-29 11:00:00,32.7,32.89,32.67,32.8,32233.0,32.134,32.3207,32.1045,32.2323,32233.0
2025-01-29 11:30:00,32.83,32.94,32.83,32.88,15885.0,32.2617,32.3698,32.2617,32.3109,15885.0
2025-01-29 12:00:00,32.89,32.93,32.7,32.7,22151.0,32.3207,32.36,32.134,32.134,22151.0
2025-01-29 12:30:00,32.7,32.74,32.66,32.69,18318.0,32.134,32.1733,32.0947,32.1242,18318.0
2025-01-29 13:00:00,32.7,32.77,32.66,32.73,19691.0,32.134,32.2028,32.0947,32.1635,19691.0
2025-01-29 13:30:00,32.75,32.96,32.74,32.89,23697.0,32.1831,32.3895,32.1733,32.3207,23697.0
2025-01-29 14:00:00,32.87,32.87,32.45,32.48,32958.0,32.301,32.301,31.8883,31.9178,32958.0
2025-01-29 14:30:00,32.48,32.8,32.47,32.54,36044.0,31.9178,32.2323,31.908,31.9768,36044.0
2025-01-29 15:00:00,32.55,32.56,32.36,32.41,113100.0,31.9866,31.9964,31.7999,31.849,113100.0
2025-01-29 15:30:00,32.41,32.66,32.38,32.65,305462.0,31.849,32.0947,31.8195,32.0848,305462.0
2025-01-30 09:30:00,32.63,32.88,31.82,31.89,107827.0,32.0652,32.3109,31.2692,31.338,107827.0
2025-01-30 10:00:00,31.9,31.99,31.72,31.82,83125.0,31.3478,31.4363,31.1709,31.2692,83125.0
2025-01-30 10:30:00,31.82,32.24,31.81,32.05,58310.0,31.2692,31.6819,31.2594,31.4952,58310.0
2025-01-30 11:00:00,32.05,32.29,32.03,32.23,43597.0,31.4952,31.7311,31.4756,31.6721,43597.0
2025-01-30 11:30:00,32.21,32.25,32.08,32.12,33004.0,31.6525,31.6918,31.5247,31.564,33004.0
2025-01-30 12:00:00,32.12,32.2,31.99,32.05,29023.0,31.564,31.6426,31.4363,31.4952,29023.0
2025-01-30 12:30:00,32.04,32.28,32.01,32.26,29483.0,31.4854,31.7213,31.4559,31.7016,29483.0
2025-01-30 13:00:00,32.26,32.32,32.15,32.2,73948.0,31.7016,31.7606,31.5935,31.6426,73948.0
2025-01-30 13:30:00,32.19,32.25,32.12,32.21,62969.0,31.6328,31.6918,31.564,31.6525,62969.0
2025-01-30 14:00:00,32.22,32.29,32.18,32.23,68342.0,31.6623,31.7311,31.623,31.6721,68342.0
2025-01-30 14:30:00,32.22,32.25,32.15,32.21,46285.0,31.6623,31.6918,31.5935,31.6525,46285.0
2025-01-30 15:00:00,32.2,32.25,32.12,32.2,111589.0,31.6426,31.6918,31.564,31.6426,111589.0
2025-01-30 15:30:00,32.2,32.27,31.72,32.14,314521.0,31.6426,31.7114,31.1709,31.5837,314521.0
2025-01-31 09:30:00,29.9,30.74,29.02,29.09,609847.0,29.3824,30.2079,28.5177,28.5865,609847.0
2025-01-31 10:00:00,29.12,29.47,28.96,29.33,270488.0,28.6159,28.9599,28.4587,28.8223,270488.0
2025-01-31 10:30:00,29.3,30.04,29.17,30.03,224120.0,28.7928,29.52,28.6651,29.5102,224120.0
2025-01-31 11:00:00,30.04,30.17,29.51,29.58,199149.0,29.52,29.6478,28.9992,29.068,199149.0
2025-01-31 11:30:00,29.6,30.1,29.58,29.96,124210.0,29.0876,29.579,29.068,29.4414,124210.0
2025-01-31 12:00:00,29.96,30.0,29.65,29.83,85352.0,29.4414,29.4807,29.1368,29.3137,85352.0
2025-01-31 12:30:00,29.81,29.93,29.71,29.93,75215.0,29.294,29.4119,29.1957,29.4119,75215.0
2025-01-31 13:00:00,29.91,29.96,29.5,29.55,94144.0,29.3923,29.4414,28.9894,29.0385,94144.0
2025-01-31 13:30:00,29.53,29.55,29.17,29.19,287384.0,29.0189,29.0385,28.6651,28.6847,287384.0
2025-01-31 14:00:00,29.19,29.3,28.99,29.16,154528.0,28.6847,28.7928,28.4882,28.6553,154528.0
2025-01-31 14:30:00,29.16,29.18,29.0,29.07,146695.0,28.6553,28.6749,28.498,28.5668,146695.0
2025-01-31 15:00:00,29.08,29.08,28.8,28.98,324252.0,28.5766,28.5766,28.3015,28.4784,324252.0
2025-01-31 15:30:00,28.99,29.36,28.93,29.33,677050.0,28.4882,28.8518,28.4292,28.8223,677050.0
2025-02-03 09:30:00,27.95,28.49,27.15,27.67,214810.0,27.4662,27.9969,26.68,27.191,214810.0
2025-02-03 10:00:00,27.67,28.53,27.62,28.51,133459.0,27.191,28.0362,27.1419,28.0165,133459.0
2025-02-03 10:30:00,28.51,28.55,28.05,28.19,124301.0,28.0165,28.0558,27.5645,27.702,124301.0
2025-02-03 11:00:00,28.18,28.48,28.09,28.48,148035.0,27.6922,27.987,27.6038,27.987,148035.0
2025-02-03 11:30:00,28.49,28.64,28.31,28.34,72371.0,27.9969,28.1443,27.82,27.8495,72371.0
2025-02-03 12:00:00,28.34,28.35,28.16,28.28,94875.0,27.8495,27.8593,27.6726,27.7905,94875.0
2025-02-03 12:30:00,28.27,28.28,28.03,28.06,100364.0,27.7807,27.7905,27.5448,27.5743,100364.0
2025-02-03 13:00:00,28.05,28.05,27.77,27.77,67095.0,27.5645,27.5645,27.2893,27.2893,67095.0
2025-02-03 13:30:00,27.78,28.09,27.76,28.05,82685.0,27.2991,27.6038,27.2795,27.5645,82685.0
2025-02-03 14:00:00,28.05,28.17,28.04,28.05,66827.0,27.5645,27.6824,27.5546,27.5645,66827.0
2025-02-03 14:30:00,28.05,28.26,28.0,28.02,90074.0,27.5645,27.7708,27.5153,27.535,90074.0
2025-02-03 15:00:00,28.02,28.13,27.92,27.96,129921.0,27.535,27.6431,27.4367,27.476,129921.0
2025-02-03 15:30:00,27.96,28.14,27.73,27.76,558085.0,27.476,27.6529,27.25,27.2795,558085.0
2025-02-04 09:30:00,27.5,28.12,27.5,28.1,85504.0,27.024,27.6333,27.024,27.6136,85504.0
2025-02-04 10:00:00,28.13,28.24,27.9,28.08,61748.0,27.6431,27.7512,27.4171,27.594,61748.0
2025-02-04 10:30:00,28.08,28.11,27.8,27.81,53502.0,27.594,27.6234,27.3188,27.3286,53502.0
2025-02-04 11:00:00,27.85,27.92,27.52,27.53,33334.0,27.3679,27.4367,27.0436,27.0535,33334.0
2025-02-04 11:30:00,27.54,27.59,27.42,27.57,67358.0,27.0633,27.1124,26.9454,27.0928,67358.0
2025-02-04 12:00:00,27.58,27.74,27.57,27.64,64979.0,27.1026,27.2598,27.0928,27.1616,64979.0
2025-02-04 12:30:00,27.65,27.74,27.44,27.45,129349.0,27.1714,27.2598,26.965,26.9749,129349.0
2025-02-04 13:00:00,27.45,27.54,27.32,27.36,116766.0,26.9749,27.0633,26.8471,26.8864,116766.0
2025-02-04 13:30:00,27.36,27.4,27.3,27.37,51266.0,26.8864,26.9257,26.8275,26.8962,51266.0
2025-02-04 14:00:00,27.36,27.54,27.34,27.54,97079.0,26.8864,27.0633,26.8668,27.0633,97079.0
2025-02-04 14:30:00,27.53,27.98,27.53,27.96,110165.0,27.0535,27.4957,27.0535,27.476,110165.0
2025-02-04 15:00:00,27.94,27.94,27.6,27.61,121318.0,27.4564,27.4564,27.1223,27.1321,121318.0
2025-02-04 15:30:00,27.61,27.94,27.57,27.74,386679.0,27.1321,27.4564,27.0928,27.2598,386679.0
2025-02-05 09:30:00,27.52,27.58,27.21,27.48,132258.0,27.0436,27.1026,26.739,27.0043,132258.0
2025-02-05 10:00:00,27.52,27.61,27.25,27.37,128489.0,27.0436,27.1321,26.7783,26.8962,128489.0
2025-02-05 10:30:00,27.34,27.43,27.16,27.2,140631.0,26.8668,26.9552,26.6899,26.7292,140631.0
2025-02-05 11:00:00,27.2,27.25,27.13,27.22,94009.0,26.7292,26.7783,26.6604,26.7488,94009.0
2025-02-05 11:30:00,27.21,27.25,27.1,27.18,86493.0,26.739,26.7783,26.6309,26.7095,86493.0
2025-02-05 12:00:00,27.18,27.25,27.14,27.17,58163.0,26.7095,26.7783,26.6702,26.6997,58163.0
2025-02-05 12:30:00,27.18,27.21,27.09,27.14,57282.0,26.7095,26.739,26.6211,26.6702,57282.0
2025-02-05 13:00:00,27.14,27.19,27.09,27.09,65486.0,26.6702,26.7194,26.6211,26.6211,65486.0
2025-02-05 13:30:00,27.09,27.2,27.04,27.05,65704.0,26.6211,26.7292,26.572,26.5818,65704.0
2025-02-05 14:00:00,27.05,27.08,26.96,26.99,76620.0,26.5818,26.6113,26.4933,26.5228,76620.0
2025-02-05 14:30:00,26.99,27.11,26.85,26.88,156035.0,26.5228,26.6407,26.3852,26.4147,156035.0
2025-02-05 15:00:00,26.87,26.89,26.6,26.6,234592.0,26.4049,26.4245,26.1396,26.1396,234592.0
2025-02-05 15:30:00,26.6,26.73,26.48,26.7,561504.0,26.1396,26.2673,26.0216,26.2378,561504.0
2025-02-06 09:30:00,27.2,27.44,27.0,27.34,136042.0,26.7292,26.965,26.5326,26.8668,136042.0
2025-02-06 10:00:00,27.33,27.97,27.29,27.85,398586.0,26.8569,27.4859,26.8176,27.3679,398586.0
2025-02-06 10:30:00,27.88,28.08,27.71,27.8,464376.0,27.3974,27.594,27.2304,27.3188,464376.0
2025-02-06 11:00:00,27.8,28.16,27.8,28.09,381685.0,27.3188,27.6726,27.3188,27.6038,381685.0
2025-02-06 11:30:00,28.09,28.24,28.01,28.1,339523.0,27.6038,27.7512,27.5252,27.6136,339523.0
2025-02-06 12:00:00,28.08,28.47,28.0,28.39,131122.0,27.594,27.9772,27.5153,27.8986,131122.0
2025-02-06 12:30:00,28.39,28.58,28.33,28.57,76596.0,27.8986,28.0853,27.8396,28.0755,76596.0
2025-02-06 13:00:00,28.57,28.65,28.46,28.56,102043.0,28.0755,28.1541,27.9674,28.0656,102043.0
2025-02-06 13:30:00,28.57,28.68,28.52,28.68,94314.0,28.0755,28.1836,28.0263,28.1836,94314.0
2025-02-06 14:00:00,28.68,28.74,28.31,28.33,132290.0,28.1836,28.2425,27.82,27.8396,132290.0
2025-02-06 14:30:00,28.34,28.36,28.17,28.28,93738.0,27.8495,27.8691,27.6824,27.7905,93738.0
2025-02-06 15:00:00,28.29,28.29,28.1,28.24,132685.0,27.8003,27.8003,27.6136,27.7512,132685.0
2025-02-06 15:30:00,28.25,28.59,28.24,28.46,487975.0,27.761,28.0951,27.7512,27.9674,487975.0
2025-02-07 09:30:00,28.49,28.6,27.66,28.07,80179.0,27.9969,28.105,27.1812,27.5841,80179.0
2025-02-07 10:00:00,27.99,28.2,27.9,27.96,47646.0,27.5055,27.7119,27.4171,27.476,47646.0
2025-02-07 10:30:00,27.96,28.09,27.77,27.84,89657.0,27.476,27.6038,27.2893,27.3581,89657.0
2025-02-07 11:00:00,27.84,28.0,27.75,27.99,58772.0,27.3581,27.5153,27.2697,27.5055,58772.0
2025-02-07 11:30:00,27.99,28.04,27.73,27.78,33863.0,27.5055,27.5546,27.25,27.2991,33863.0
2025-02-07 12:00:00,27.75,27.94,27.69,27.82,47779.0,27.2697,27.4564,27.2107,27.3385,47779.0
2025-02-07 12:30:00,27.8,27.96,27.76,27.94,19777.0,27.3188,27.476,27.2795,27.4564,19777.0
2025-02-07 13:00:00,27.93,28.1,27.92,28.08,27733.0,27.4465,27.6136,27.4367,27.594,27733.0
2025-02-07 13:30:00,28.08,28.14,27.98,27.98,25959.0,27.594,27.6529,27.4957,27.4957,25959.0
2025-02-07 14:00:00,27.98,28.15,27.98,28.09,41250.0,27.4957,27.6627,27.4957,27.6038,41250.0
2025-02-07 14:30:00,28.07,28.19,28.06,28.15,53892.0,27.5841,27.702,27.5743,27.6627,53892.0
2025-02-07 15:00:00,28.15,28.23,28.13,28.13,99717.0,27.6627,27.7414,27.6431,27.6431,99717.0
2025-02-07 15:30:00,28.14,28.27,28.05,28.23,242403.0,27.6529,27.7807,27.5645,27.7414,242403.0
2025-02-10 09:30:00,28.59,28.65,27.94,28.46,56343.0,28.0951,28.1541,27.4564,27.9674,56343.0
2025-02-10 10:00:00,28.45,28.69,28.4,28.64,41416.0,27.9575,28.1934,27.9084,28.1443,41416.0
2025-02-10 10:30:00,28.64,28.72,28.44,28.48,89560.0,28.1443,28.2229,27.9477,27.987,89560.0
2025-02-10 11:00:00,28.47,28.53,28.33,28.51,57006.0,27.9772,28.0362,27.8396,28.0165,57006.0
2025-02-10 11:30:00,28.52,28.61,28.44,28.52,32742.0,28.0263,28.1148,27.9477,28.0263,32742.0
2025-02-10 12:00:00,28.54,28.61,28.46,28.49,27680.0,28.046,28.1148,27.9674,27.9969,27680.0
2025-02-10 12:30:00,28.5,28.5,28.37,28.42,38977.0,28.0067,28.0067,27.8789,27.9281,38977.0
2025-02-10 13:00:00,28.43,28.46,28.32,28.33,34351.0,27.9379,27.9674,27.8298,27.8396,34351.0
2025-02-10 13:30:00,28.32,28.4,28.3,28.35,64763.0,27.8298,27.9084,27.8101,27.8593,64763.0
2025-02-10 14:00:00,28.35,28.36,28.25,28.32,56201.0,27.8593,27.8691,27.761,27.8298,56201.0
2025-02-10 14:30:00,28.33,28.36,28.22,28.25,50977.0,27.8396,27.8691,27.7315,27.761,50977.0
2025-02-10 15:00:00,28.25,28.27,28.17,28.17,77053.0,27.761,27.7807,27.6824,27.6824,77053.0
2025-02-10 15:30:00,28.16,28.2,28.01,28.15,288689.0,27.6726,27.7119,27.5252,27.6627,288689.0
2025-02-11 09:30:00,27.81,28.5,27.76,28.43,48254.0,27.3286,28.0067,27.2795,27.9379,48254.0
2025-02-11 10:00:00,28.41,28.56,28.25,28.55,36576.0,27.9182,28.0656,27.761,28.0558,36576.0
2025-02-11 10:30:00,28.57,28.57,28.4,28.56,33096.0,28.0755,28.0755,27.9084,28.0656,33096.0
2025-02-11 11:00:00,28.55,28.7,28.54,28.64,34108.0,28.0558,28.2032,28.046,28.1443,34108.0
2025-02-11 11:30:00,28.65,28.77,28.61,28.65,36927.0,28.1541,28.272,28.1148,28.1541,36927.0
2025-02-11 12:00:00,28.64,28.66,28.48,28.51,32957.0,28.1443,28.1639,27.987,28.0165,32957.0
2025-02-11 12:30:00,28.46,28.5,28.35,28.35,17502.0,27.9674,28.0067,27.8593,27.8593,17502.0
2025-02-11 13:00:00,28.38,28.43,28.35,28.41,24804.0,27.8888,27.9379,27.8593,27.9182,24804.0
2025-02-11 13:30:00,28.42,28.49,28.38,28.38,21627.0,27.9281,27.9969,27.8888,27.8888,21627.0
2025-02-11 14:00:00,28.39,28.44,28.35,28.37,30347.0,27.8986,27.9477,27.8593,27.8789,30347.0
2025-02-11 14:30:00,28.37,28.47,28.31,28.46,44440.0,27.8789,27.9772,27.82,27.9674,44440.0
2025-02-11 15:00:00,28.46,28.49,28.41,28.49,41324.0,27.9674,27.9969,27.9182,27.9969,41324.0
2025-02-11 15:30:00,28.49,28.65,28.48,28.61,230064.0,27.9969,28.1541,27.987,28.1148,230064.0
2025-02-12 09:30:00,28.14,28.38,28.12,28.32,28933.0,27.6529,27.8888,27.6333,27.8298,28933.0
2025-02-12 10:00:00,28.3,28.3,28.12,28.15,33177.0,27.8101,27.8101,27.6333,27.6627,33177.0
2025-02-12 10:30:00,28.16,28.22,28.03,28.07,40658.0,27.6726,27.7315,27.5448,27.5841,40658.0
2025-02-12 11:00:00,28.05,28.07,27.81,27.81,40267.0,27.5645,27.5841,27.3286,27.3286,40267.0
2025-02-12 11:30:00,27.81,28.09,27.8,27.92,92939.0,27.3286,27.6038,27.3188,27.4367,92939.0
2025-02-12 12:00:00,27.96,28.06,27.86,27.93,53931.0,27.476,27.5743,27.3778,27.4465,53931.0
2025-02-12 12:30:00,27.93,28.0,27.9,27.93,43560.0,27.4465,27.5153,27.4171,27.4465,43560.0
2025-02-12 13:00:00,27.93,28.43,27.88,28.38,140560.0,27.4465,27.9379,27.3974,27.8888,140560.0
2025-02-12 13:30:00,28.38,28.45,28.12,28.13,57345.0,27.8888,27.9575,27.6333,27.6431,57345.0
2025-02-12 14:00:00,28.14,28.29,28.12,28.18,36691.0,27.6529,27.8003,27.6333,27.6922,36691.0
2025-02-12 14:30:00,28.18,28.39,28.13,28.14,183274.0,27.6922,27.8986,27.6431,27.6529,183274.0
2025-02-12 15:00:00,28.14,28.18,28.09,28.17,172420.0,27.6529,27.6922,27.6038,27.6824,172420.0
2025-02-12 15:30:00,28.17,28.21,27.98,27.98,618183.0,27.6824,27.7217,27.4957,27.4957,618183.0
2025-02-13 09:30:00,27.8,27.99,27.39,27.44,81743.0,27.3188,27.5055,26.9159,26.965,81743.0
2025-02-13 10:00:00,27.44,27.73,27.41,27.68,55784.0,26.965,27.25,26.9355,27.2009,55784.0
2025-02-13 10:30:00,27.66,27.68,27.53,27.63,35533.0,27.1812,27.2009,27.0535,27.1517,35533.0
2025-02-13 11:00:00,27.63,28.02,27.63,28.01,51040.0,27.1517,27.535,27.1517,27.5252,51040.0
2025-02-13 11:30:00,28.01,28.16,27.99,28.02,57634.0,27.5252,27.6726,27.5055,27.535,57634.0
2025-02-13 12:00:00,28.03,28.26,28.0,28.24,43565.0,27.5448,27.7708,27.5153,27.7512,43565.0
2025-02-13 12:30:00,28.24,28.24,27.96,28.01,63541.0,27.7512,27.7512,27.476,27.5252,63541.0
2025-02-13 13:00:00,28.01,28.17,27.99,28.04,40180.0,27.5252,27.6824,27.5055,27.5546,40180.0
2025-02-13 13:30:00,28.05,28.09,27.9,27.96,29272.0,27.5645,27.6038,27.4171,27.476,29272.0
2025-02-13 14:00:00,27.95,28.07,27.94,28.03,28016.0,27.4662,27.5841,27.4564,27.5448,28016.0
2025-02-13 14:30:00,28.02,28.09,27.94,28.0,48315.0,27.535,27.6038,27.4564,27.5153,48315.0
2025-02-13 15:00:00,27.99,28.06,27.97,28.01,48843.0,27.5055,27.5743,27.4859,27.5252,48843.0
2025-02-13 15:30:00,28.0,28.05,27.85,27.87,210229.0,27.5153,27.5645,27.3679,27.3876,210229.0
2025-02-14 09:30:00,28.26,28.67,28.13,28.21,93096.0,27.7708,28.1737,27.6431,27.7217,93096.0
2025-02-14 10:00:00,28.21,28.25,27.89,28.25,71850.0,27.7217,27.761,27.4072,27.761,71850.0
2025-02-14 10:30:00,28.27,28.29,28.0,28.03,48194.0,27.7807,27.8003,27.5153,27.5448,48194.0
2025-02-14 11:00:00,28.03,28.09,27.83,27.86,55238.0,27.5448,27.6038,27.3483,27.3778,55238.0
2025-02-14 11:30:00,27.87,27.96,27.81,27.96,30461.0,27.3876,27.476,27.3286,27.476,30461.0
2025-02-14 12:00:00,27.97,28.0,27.87,27.87,28702.0,27.4859,27.5153,27.3876,27.3876,28702.0
2025-02-14 12:30:00,27.88,27.94,27.78,27.84,75529.0,27.3974,27.4564,27.2991,27.3581,75529.0
2025-02-14 13:00:00,27.86,27.87,27.8,27.82,27488.0,27.3778,27.3876,27.3188,27.3385,27488.0
2025-02-14 13:30:00,27.81,27.94,27.75,27.91,42942.0,27.3286,27.4564,27.2697,27.4269,42942.0
2025-02-14 14:00:00,27.89,27.89,27.79,27.79,26201.0,27.4072,27.4072,27.309,27.309,26201.0
2025-02-14 14:30:00,27.79,27.86,27.77,27.8,39866.0,27.309,27.3778,27.2893,27.3188,39866.0
2025-02-14 15:00:00,27.8,27.87,27.73,27.75,49850.0,27.3188,27.3876,27.25,27.2697,49850.0
2025-02-14 15:30:00,27.75,27.79,27.65,27.68,305730.0,27.2697,27.309,27.1714,27.2009,305730.0
2025-02-18 09:30:00,27.73,28.32,27.73,28.05,83619.0,27.25,27.8298,27.25,27.5645,83619.0
2025-02-18 10:00:00,28.08,28.33,28.08,28.29,62406.0,27.594,27.8396,27.594,27.8003,62406.0
2025-02-18 10:30:00,28.33,28.5,28.33,28.5,51209.0,27.8396,28.0067,27.8396,28.0067,51209.0
2025-02-18 11:00:00,28.5,28.57,28.42,28.54,43681.0,28.0067,28.0755,27.9281,28.046,43681.0
2025-02-18 11:30:00,28.52,28.63,28.36,28.4,28621.0,28.0263,28.1344,27.8691,27.9084,28621.0
2025-02-18 12:00:00,28.39,28.54,28.37,28.52,46770.0,27.8986,28.046,27.8789,28.0263,46770.0
2025-02-18 12:30:00,28.51,28.52,28.43,28.48,22001.0,28.0165,28.0263,27.9379,27.987,22001.0
2025-02-18 13:00:00,28.48,28.48,28.34,28.38,33861.0,27.987,27.987,27.8495,27.8888,33861.0
2025-02-18 13:30:00,28.38,28.47,28.35,28.41,40683.0,27.8888,27.9772,27.8593,27.9182,40683.0
2025-02-18 14:00:00,28.43,28.45,28.29,28.35,36435.0,27.9379,27.9575,27.8003,27.8593,36435.0
2025-02-18 14:30:00,28.35,28.44,28.33,28.38,51578.0,27.8593,27.9477,27.8396,27.8888,51578.0
2025-02-18 15:00:00,28.37,28.4,28.33,28.39,61004.0,27.8789,27.9084,27.8396,27.8986,61004.0
2025-02-18 15:30:00,28.38,28.47,28.28,28.37,197195.0,27.8888,27.9772,27.7905,27.8789,197195.0
2025-02-19 09:30:00,27.83,27.83,27.18,27.33,68261.0,27.3483,27.3483,26.7095,26.8569,68261.0
2025-02-19 10:00:00,27.34,28.03,27.33,27.82,53610.0,26.8668,27.5448,26.8569,27.3385,53610.0
2025-02-19 10:30:00,27.82,27.96,27.63,27.69,23552.0,27.3385,27.476,27.1517,27.2107,23552.0
2025-02-19 11:00:00,27.69,27.85,27.67,27.82,35501.0,27.2107,27.3679,27.191,27.3385,35501.0
2025-02-19 11:30:00,27.82,27.84,27.72,27.77,22255.0,27.3385,27.3581,27.2402,27.2893,22255.0
2025-02-19 12:00:00,27.77,27.78,27.63,27.67,19612.0,27.2893,27.2991,27.1517,27.191,19612.0
2025-02-19 12:30:00,27.68,27.78,27.65,27.76,18835.0,27.2009,27.2991,27.1714,27.2795,18835.0
2025-02-19 13:00:00,27.76,27.79,27.68,27.74,20519.0,27.2795,27.309,27.2009,27.2598,20519.0
2025-02-19 13:30:00,27.74,27.75,27.68,27.69,11142.0,27.2598,27.2697,27.2009,27.2107,11142.0
2025-02-19 14:00:00,27.68,27.88,27.61,27.82,38102.0,27.2009,27.3974,27.1321,27.3385,38102.0
2025-02-19 14:30:00,27.82,27.83,27.77,27.79,25020.0,27.3385,27.3483,27.2893,27.309,25020.0
2025-02-19 15:00:00,27.78,27.88,27.72,27.74,44077.0,27.2991,27.3974,27.2402,27.2598,44077.0
2025-02-19 15:30:00,27.73,27.76,27.6,27.69,175688.0,27.25,27.2795,27.1223,27.2107,175688.0
2025-02-20 09:30:00,27.79,27.96,27.7,27.93,22797.0,27.309,27.476,27.2205,27.4465,22797.0
2025-02-20 10:00:00,27.93,27.98,27.57,27.57,26145.0,27.4465,27.4957,27.0928,27.0928,26145.0
2025-02-20 10:30:00,27.57,27.59,27.46,27.48,17449.0,27.0928,27.1124,26.9847,27.0043,17449.0
2025-02-20 11:00:00,27.48,27.5,27.37,27.43,18519.0,27.0043,27.024,26.8962,26.9552,18519.0
2025-02-20 11:30:00,27.41,27.44,27.26,27.27,19753.0,26.9355,26.965,26.7881,26.798,19753.0
2025-02-20 12:00:00,27.29,27.4,27.28,27.39,13885.0,26.8176,26.9257,26.8078,26.9159,13885.0
2025-02-20 12:30:00,27.4,27.42,27.35,27.36,17904.0,26.9257,26.9454,26.8766,26.8864,17904.0
2025-02-20 13:00:00,27.34,27.38,27.29,27.35,21760.0,26.8668,26.9061,26.8176,26.8766,21760.0
2025-02-20 13:30:00,27.35,27.49,27.35,27.44,21186.0,26.8766,27.0142,26.8766,26.965,21186.0
2025-02-20 14:00:00,27.44,27.49,27.38,27.46,54238.0,26.965,27.0142,26.9061,26.9847,54238.0
2025-02-20 14:30:00,27.46,27.65,27.41,27.56,60847.0,26.9847,27.1714,26.9355,27.083,60847.0
2025-02-20 15:00:00,27.57,27.57,27.34,27.42,40680.0,27.0928,27.0928,26.8668,26.9454,40680.0
2025-02-20 15:30:00,27.43,27.62,27.38,27.56,162647.0,26.9552,27.1419,26.9061,27.083,162647.0
2025-02-21 09:30:00,27.73,27.85,27.54,27.59,27492.0,27.25,27.3679,27.0633,27.1124,27492.0
2025-02-21 10:00:00,27.49,27.62,27.42,27.48,23061.0,27.0142,27.1419,26.9454,27.0043,23061.0
2025-02-21 10:30:00,27.51,27.52,27.32,27.32,23646.0,27.0338,27.0436,26.8471,26.8471,23646.0
2025-02-21 11:00:00,27.32,27.4,27.3,27.31,24706.0,26.8471,26.9257,26.8275,26.8373,24706.0
2025-02-21 11:30:00,27.3,27.34,27.22,27.22,17321.0,26.8275,26.8668,26.7488,26.7488,17321.0
2025-02-21 12:00:00,27.22,27.26,27.11,27.14,30668.0,26.7488,26.7881,26.6407,26.6702,30668.0
2025-02-21 12:30:00,27.13,27.21,27.07,27.13,33917.0,26.6604,26.739,26.6014,26.6604,33917.0
2025-02-21 13:00:00,27.1,27.1,26.92,26.93,97317.0,26.6309,26.6309,26.454,26.4639,97317.0
2025-02-21 13:30:00,26.9,27.05,26.88,26.9,32497.0,26.4344,26.5818,26.4147,26.4344,32497.0
2025-02-21 14:00:00,26.9,26.93,26.78,26.82,54156.0,26.4344,26.4639,26.3165,26.3558,54156.0
2025-02-21 14:30:00,26.84,26.86,26.77,26.8,32680.0,26.3754,26.3951,26.3066,26.3361,32680.0
2025-02-21 15:00:00,26.79,26.92,26.77,26.89,47114.0,26.3263,26.454,26.3066,26.4245,47114.0
2025-02-21 15:30:00,26.89,27.01,26.81,26.85,190780.0,26.4245,26.5425,26.3459,26.3852,190780.0
2025-02-24 09:30:00,26.7,26.85,26.28,26.67,52396.0,26.2378,26.3852,25.8251,26.2084,52396.0
2025-02-24 10:00:00,26.65,26.83,26.54,26.65,100976.0,26.1887,26.3656,26.0806,26.1887,100976.0
2025-02-24 10:30:00,26.64,26.83,26.59,26.74,45165.0,26.1789,26.3656,26.1297,26.2771,45165.0
2025-02-24 11:00:00,26.75,26.86,26.72,26.79,27519.0,26.287,26.3951,26.2575,26.3263,27519.0
2025-02-24 11:30:00,26.8,26.84,26.62,26.65,32372.0,26.3361,26.3754,26.1592,26.1887,32372.0
2025-02-24 12:00:00,26.65,26.72,26.59,26.7,32084.0,26.1887,26.2575,26.1297,26.2378,32084.0
2025-02-24 12:30:00,26.71,26.8,26.7,26.73,28855.0,26.2477,26.3361,26.2378,26.2673,28855.0
2025-02-24 13:00:00,26.73,26.81,26.73,26.78,34281.0,26.2673,26.3459,26.2673,26.3165,34281.0
2025-02-24 13:30:00,26.79,26.86,26.74,26.82,54696.0,26.3263,26.3951,26.2771,26.3558,54696.0
2025-02-24 14:00:00,26.82,26.9,26.66,26.75,74350.0,26.3558,26.4344,26.1985,26.287,74350.0
2025-02-24 14:30:00,26.75,26.89,26.75,26.81,37327.0,26.287,26.4245,26.287,26.3459,37327.0
2025-02-24 15:00:00,26.81,26.84,26.7,26.71,41997.0,26.3459,26.3754,26.2378,26.2477,41997.0
2025-02-24 15:30:00,26.71,26.78,26.53,26.54,214034.0,26.2477,26.3165,26.0708,26.0806,214034.0
2025-02-25 09:30:00,26.77,27.18,26.72,26.91,63088.0,26.3066,26.7095,26.2575,26.4442,63088.0
2025-02-25 10:00:00,26.88,26.88,26.49,26.53,99146.0,26.4147,26.4147,26.0315,26.0708,99146.0
2025-02-25 10:30:00,26.54,26.9,26.49,26.84,57350.0,26.0806,26.4344,26.0315,26.3754,57350.0
2025-02-25 11:00:00,26.81,26.94,26.77,26.8,37207.0,26.3459,26.4737,26.3066,26.3361,37207.0
2025-02-25 11:30:00,26.8,26.95,26.76,26.92,31611.0,26.3361,26.4835,26.2968,26.454,31611.0
2025-02-25 12:00:00,26.9,26.91,26.84,26.91,16478.0,26.4344,26.4442,26.3754,26.4442,16478.0
2025-02-25 12:30:00,26.91,26.97,26.87,26.87,50551.0,26.4442,26.5032,26.4049,26.4049,50551.0
2025-02-25 13:00:00,26.89,27.0,26.82,26.82,30502.0,26.4245,26.5326,26.3558,26.3558,30502.0
2025-02-25 13:30:00,26.85,26.94,26.82,26.86,35728.0,26.3852,26.4737,26.3558,26.3951,35728.0
2025-02-25 14:00:00,26.86,26.86,26.75,26.77,29816.0,26.3951,26.3951,26.287,26.3066,29816.0
2025-02-25 14:30:00,26.79,26.93,26.79,26.82,22362.0,26.3263,26.4639,26.3263,26.3558,22362.0
2025-02-25 15:00:00,26.82,26.86,26.79,26.82,22943.0,26.3558,26.3951,26.3263,26.3558,22943.0
2025-02-25 15:30:00,26.8,26.83,26.61,26.63,199056.0,26.3361,26.3656,26.1494,26.169,199056.0
2025-02-26 09:30:00,26.74,26.8,26.43,26.78,31539.0,26.2771,26.3361,25.9725,26.3165,31539.0
2025-02-26 10:00:00,26.79,26.79,26.56,26.57,130080.0,26.3263,26.3263,26.1003,26.1101,130080.0
2025-02-26 10:30:00,26.56,26.59,26.39,26.42,36671.0,26.1003,26.1297,25.9332,25.9627,36671.0
2025-02-26 11:00:00,26.43,26.48,26.34,26.47,30090.0,25.9725,26.0216,25.8841,26.0118,30090.0
2025-02-26 11:30:00,26.45,26.46,26.26,26.33,69409.0,25.9922,26.002,25.8055,25.8742,69409.0
2025-02-26 12:00:00,26.33,26.36,26.25,26.33,33015.0,25.8742,25.9037,25.7956,25.8742,33015.0
2025-02-26 12:30:00,26.35,26.35,26.11,26.14,51001.0,25.8939,25.8939,25.6581,25.6875,51001.0
2025-02-26 13:00:00,26.15,26.19,26.07,26.11,77773.0,25.6974,25.7367,25.6187,25.6581,77773.0
2025-02-26 13:30:00,26.1,26.1,25.92,26.02,88832.0,25.6482,25.6482,25.4713,25.5696,88832.0
2025-02-26 14:00:00,26.02,26.17,26.0,26.13,42042.0,25.5696,25.717,25.55,25.6777,42042.0
2025-02-26 14:30:00,26.13,26.13,25.93,25.94,55949.0,25.6777,25.6777,25.4812,25.491,55949.0
2025-02-26 15:00:00,25.96,26.03,25.86,25.86,69991.0,25.5106,25.5794,25.4124,25.4124,69991.0
2025-02-26 15:30:00,25.86,25.88,25.77,25.78,330463.0,25.4124,25.432,25.3239,25.3338,330463.0
2025-02-27 09:30:00,25.12,25.26,24.49,24.89,139454.0,24.6852,24.8228,24.0661,24.4592,139454.0
2025-02-27 10:00:00,24.92,25.41,24.92,25.29,71319.0,24.4886,24.9702,24.4886,24.8522,71319.0
2025-02-27 10:30:00,25.29,25.29,25.03,25.11,55565.0,24.8522,24.8522,24.5967,24.6754,55565.0
2025-02-27 11:00:00,25.1,25.14,24.81,24.91,61186.0,24.6655,24.7048,24.3806,24.4788,61186.0
2025-02-27 11:30:00,24.9,24.97,24.77,24.79,61593.0,24.469,24.5378,24.3412,24.3609,61593.0
2025-02-27 12:00:00,24.77,25.13,24.77,25.12,93442.0,24.3412,24.695,24.3412,24.6852,93442.0
2025-02-27 12:30:00,25.11,25.18,25.0,25.13,43747.0,24.6754,24.7441,24.5673,24.695,43747.0
2025-02-27 13:00:00,25.14,25.4,25.14,25.37,42719.0,24.7048,24.9603,24.7048,24.9309,42719.0
2025-02-27 13:30:00,25.36,25.69,25.36,25.65,93270.0,24.921,25.2453,24.921,25.206,93270.0
2025-02-27 14:00:00,25.64,25.69,25.52,25.52,42963.0,25.1962,25.2453,25.0783,25.0783,42963.0
2025-02-27 14:30:00,25.52,25.52,25.34,25.34,48204.0,25.0783,25.0783,24.9014,24.9014,48204.0
2025-02-27 15:00:00,25.34,25.34,25.18,25.18,41014.0,24.9014,24.9014,24.7441,24.7441,41014.0
2025-02-27 15:30:00,25.18,25.26,25.05,25.06,170244.0,24.7441,24.8228,24.6164,24.6262,170244.0
2025-02-28 09:30:00,25.08,25.57,25.0,25.57,58218.0,24.6459,25.1274,24.5673,25.1274,58218.0
2025-02-28 10:00:00,25.59,25.66,25.09,25.11,56150.0,25.1471,25.2158,24.6557,24.6754,56150.0
2025-02-28 10:30:00,25.17,25.36,25.16,25.27,37177.0,24.7343,24.921,24.7245,24.8326,37177.0
2025-02-28 11:00:00,25.24,25.27,25.05,25.06,61619.0,24.8031,24.8326,24.6164,24.6262,61619.0
2025-02-28 11:30:00,25.05,25.12,25.02,25.09,35822.0,24.6164,24.6852,24.5869,24.6557,35822.0
2025-02-28 12:00:00,25.1,25.19,25.06,25.16,59476.0,24.6655,24.754,24.6262,24.7245,59476.0
2025-02-28 12:30:00,25.17,25.18,25.01,25.01,59419.0,24.7343,24.7441,24.5771,24.5771,59419.0
2025-02-28 13:00:00,25.0,25.11,24.97,25.09,73043.0,24.5673,24.6754,24.5378,24.6557,73043.0
2025-02-28 13:30:00,25.09,25.19,25.03,25.03,54112.0,24.6557,24.754,24.5967,24.5967,54112.0
2025-02-28 14:00:00,25.04,25.12,25.02,25.05,64373.0,24.6066,24.6852,24.5869,24.6164,64373.0
2025-02-28 14:30:00,25.05,25.19,25.04,25.18,64143.0,24.6164,24.754,24.6066,24.7441,64143.0
2025-02-28 15:00:00,25.17,25.27,25.14,25.21,78670.0,24.7343,24.8326,24.7048,24.7736,78670.0
2025-02-28 15:30:00,25.21,25.4,25.12,25.4,299966.0,24.7736,24.9603,24.6852,24.9603,299966.0
2025-03-03 09:30:00,25.88,26.06,25.44,25.47,70640.0,25.432,25.6089,24.9996,25.0291,70640.0
2025-03-03 10:00:00,25.44,25.44,25.15,25.15,124504.0,24.9996,24.9996,24.7147,24.7147,124504.0
2025-03-03 10:30:00,25.18,25.22,25.08,25.1,37133.0,24.7441,24.7835,24.6459,24.6655,37133.0
2025-03-03 11:00:00,25.1,25.11,24.75,24.78,60986.0,24.6655,24.6754,24.3216,24.3511,60986.0
2025-03-03 11:30:00,24.78,24.82,24.67,24.76,67459.0,24.3511,24.3904,24.243,24.3314,67459.0
2025-03-03 12:00:00,24.76,24.96,24.76,24.86,33345.0,24.3314,24.528,24.3314,24.4297,33345.0
2025-03-03 12:30:00,24.87,24.91,24.76,24.79,31934.0,24.4395,24.4788,24.3314,24.3609,31934.0
2025-03-03 13:00:00,24.78,24.81,24.61,24.61,73746.0,24.3511,24.3806,24.184,24.184,73746.0
2025-03-03 13:30:00,24.62,24.66,24.5,24.5,81366.0,24.1938,24.2331,24.0759,24.0759,81366.0
2025-03-03 14:00:00,24.5,24.55,24.43,24.48,61479.0,24.0759,24.1251,24.0071,24.0563,61479.0
2025-03-03 14:30:00,24.48,24.56,24.26,24.26,141828.0,24.0563,24.1349,23.8401,23.8401,141828.0
2025-03-03 15:00:00,24.25,24.25,23.93,23.96,156031.0,23.8302,23.8302,23.5158,23.5453,156031.0
2025-03-03 15:30:00,23.96,24.07,23.86,23.86,510163.0,23.5453,23.6534,23.447,23.447,510163.0
2025-03-04 09:30:00,23.45,23.45,22.98,23.12,125696.0,23.0441,23.0441,22.5822,22.7198,125696.0
2025-03-04 10:00:00,23.13,23.41,23.02,23.4,99001.0,22.7296,23.0048,22.6215,22.995,99001.0
2025-03-04 10:30:00,23.39,23.52,23.29,23.32,72611.0,22.9851,23.1129,22.8869,22.9163,72611.0
2025-03-04 11:00:00,23.32,23.32,23.1,23.22,85630.0,22.9163,22.9163,22.7002,22.8181,85630.0
2025-03-04 11:30:00,23.23,23.61,23.2,23.61,43401.0,22.8279,23.2013,22.7984,23.2013,43401.0
2025-03-04 12:00:00,23.6,23.77,23.57,23.73,44609.0,23.1915,23.3586,23.162,23.3192,44609.0
2025-03-04 12:30:00,23.73,23.83,23.71,23.74,40976.0,23.3192,23.4175,23.2996,23.3291,40976.0
2025-03-04 13:00:00,23.74,23.96,23.73,23.9,45944.0,23.3291,23.5453,23.3192,23.4863,45944.0
2025-03-04 13:30:00,23.92,23.95,23.76,23.85,58809.0,23.506,23.5354,23.3487,23.4372,58809.0
2025-03-04 14:00:00,23.87,24.07,23.84,23.96,63386.0,23.4568,23.6534,23.4273,23.5453,63386.0
2025-03-04 14:30:00,23.96,24.06,23.87,24.02,56520.0,23.5453,23.6435,23.4568,23.6042,56520.0
2025-03-04 15:00:00,24.02,24.06,23.97,24.01,67975.0,23.6042,23.6435,23.5551,23.5944,67975.0
2025-03-04 15:30:00,24.02,24.02,23.54,23.57,200661.0,23.6042,23.6042,23.1325,23.162,200661.0
2025-03-05 09:30:00,24.12,25.14,24.08,24.47,139989.0,23.7025,24.7048,23.6632,24.0464,139989.0
2025-03-05 10:00:00,24.56,24.74,24.32,24.4,60418.0,24.1349,24.3118,23.899,23.9776,60418.0
2025-03-05 10:30:00,24.43,24.53,24.33,24.35,30352.0,24.0071,24.1054,23.9089,23.9285,30352.0
2025-03-05 11:00:00,24.35,24.35,24.13,24.26,54849.0,23.9285,23.9285,23.7123,23.8401,54849.0
2025-03-05 11:30:00,24.28,24.37,24.15,24.35,55066.0,23.8597,23.9482,23.732,23.9285,55066.0
2025-03-05 12:00:00,24.33,24.42,24.3,24.33,32447.0,23.9089,23.9973,23.8794,23.9089,32447.0
2025-03-05 12:30:00,24.31,24.47,24.31,24.45,41704.0,23.8892,24.0464,23.8892,24.0268,41704.0
2025-03-05 13:00:00,24.47,24.53,24.32,24.41,80821.0,24.0464,24.1054,23.899,23.9875,80821.0
2025-03-05 13:30:00,24.39,24.62,24.35,24.62,57830.0,23.9678,24.1938,23.9285,24.1938,57830.0
2025-03-05 14:00:00,24.63,24.84,24.62,24.78,68405.0,24.2037,24.41,24.1938,24.3511,68405.0
2025-03-05 14:30:00,24.78,24.86,24.76,24.8,46626.0,24.3511,24.4297,24.3314,24.3707,46626.0
2025-03-05 15:00:00,24.8,25.0,24.8,24.98,131789.0,24.3707,24.5673,24.3707,24.5476,131789.0
2025-03-05 15:30:00,24.98,25.19,24.94,25.19,434012.0,24.5476,24.754,24.5083,24.754,434012.0
2025-03-06 09:30:00,24.92,25.49,24.8,24.96,76376.0,24.6859,25.2505,24.567,24.7255,76376.0
2025-03-06 10:00:00,24.93,25.28,24.81,25.21,70392.0,24.6958,25.0425,24.5769,24.9732,70392.0
2025-03-06 10:30:00,25.21,25.45,25.2,25.29,82333.0,24.9732,25.2109,24.9633,25.0524,82333.0
2025-03-06 11:00:00,25.29,25.38,25.16,25.23,62678.0,25.0524,25.1416,24.9236,24.993,62678.0
2025-03-06 11:30:00,25.23,25.28,24.64,24.75,48995.0,24.993,25.0425,24.4085,24.5175,48995.0
2025-03-06 12:00:00,24.75,24.83,24.55,24.62,54493.0,24.5175,24.5967,24.3194,24.3887,54493.0
2025-03-06 12:30:00,24.63,24.65,24.33,24.43,108738.0,24.3986,24.4184,24.1014,24.2005,108738.0
2025-03-06 13:00:00,24.43,24.67,24.42,24.64,67540.0,24.2005,24.4382,24.1906,24.4085,67540.0
2025-03-06 13:30:00,24.63,24.69,24.5,24.55,66372.0,24.3986,24.4581,24.2698,24.3194,66372.0
2025-03-06 14:00:00,24.55,24.62,24.46,24.54,79147.0,24.3194,24.3887,24.2302,24.3095,79147.0
2025-03-06 14:30:00,24.54,24.95,24.53,24.58,96729.0,24.3095,24.7156,24.2996,24.3491,96729.0
2025-03-06 15:00:00,24.58,24.7,24.53,24.67,118304.0,24.3491,24.468,24.2996,24.4382,118304.0
2025-03-06 15:30:00,24.67,24.84,24.55,24.83,396034.0,24.4382,24.6067,24.3194,24.5967,396034.0
2025-03-07 09:30:00,24.63,24.98,24.39,24.63,80504.0,24.3986,24.7453,24.1609,24.3986,80504.0
2025-03-07 10:00:00,24.62,25.07,24.61,25.03,105811.0,24.3887,24.8345,24.3788,24.7949,105811.0
2025-03-07 10:30:00,25.01,25.01,24.29,24.56,170105.0,24.7751,24.7751,24.0618,24.3293,170105.0
2025-03-07 11:00:00,24.56,24.6,24.25,24.33,130755.0,24.3293,24.3689,24.0222,24.1014,130755.0
2025-03-07 11:30:00,24.34,24.39,24.21,24.23,63194.0,24.1113,24.1609,23.9826,24.0024,63194.0
2025-03-07 12:00:00,24.21,24.22,23.94,24.03,97376.0,23.9826,23.9925,23.7151,23.8043,97376.0
2025-03-07 12:30:00,24.02,24.3,24.0,24.1,98988.0,23.7944,24.0717,23.7745,23.8736,98988.0
2025-03-07 13:00:00,24.13,24.36,24.09,24.19,100889.0,23.9033,24.1312,23.8637,23.9628,100889.0
2025-03-07 13:30:00,24.22,24.37,24.06,24.37,139143.0,23.9925,24.1411,23.834,24.1411,139143.0
2025-03-07 14:00:00,24.37,24.49,24.32,24.4,70566.0,24.1411,24.2599,24.0915,24.1708,70566.0
2025-03-07 14:30:00,24.38,24.45,24.18,24.18,193754.0,24.151,24.2203,23.9529,23.9529,193754.0
2025-03-07 15:00:00,24.2,24.5,24.18,24.43,378035.0,23.9727,24.2698,23.9529,24.2005,378035.0
2025-03-07 15:30:00,24.44,24.52,24.37,24.39,505002.0,24.2104,24.2897,24.1411,24.1609,505002.0
2025-03-10 09:30:00,24.38,24.9,24.23,24.34,148713.0,24.151,24.6661,24.0024,24.1113,148713.0
2025-03-10 10:00:00,24.32,24.71,24.24,24.62,77060.0,24.0915,24.4779,24.0123,24.3887,77060.0
2025-03-10 10:30:00,24.65,24.76,24.49,24.67,54081.0,24.4184,24.5274,24.2599,24.4382,54081.0
2025-03-10 11:00:00,24.67,25.0,24.67,24.96,51663.0,24.4382,24.7651,24.4382,24.7255,51663.0
2025-03-10 11:30:00,24.96,24.98,24.8,24.83,90628.0,24.7255,24.7453,24.567,24.5967,90628.0
2025-03-10 12:00:00,24.83,24.91,24.54,24.57,70478.0,24.5967,24.676,24.3095,24.3392,70478.0
2025-03-10 12:30:00,24.58,24.66,24.35,24.38,37178.0,24.3491,24.4283,24.1213,24.151,37178.0
2025-03-10 13:00:00,24.38,24.43,24.28,24.29,71414.0,24.151,24.2005,24.0519,24.0618,71414.0
2025-03-10 13:30:00,24.3,24.36,24.15,24.18,37461.0,24.0717,24.1312,23.9231,23.9529,37461.0
2025-03-10 14:00:00,24.18,24.21,23.93,23.96,47070.0,23.9529,23.9826,23.7052,23.7349,47070.0
2025-03-10 14:30:00,23.96,24.09,23.95,24.01,60967.0,23.7349,23.8637,23.725,23.7844,60967.0
2025-03-10 15:00:00,24.01,24.26,23.98,24.15,72328.0,23.7844,24.0321,23.7547,23.9231,72328.0
2025-03-10 15:30:00,24.16,24.29,24.05,24.07,293850.0,23.933,24.0618,23.8241,23.8439,293850.0
2025-03-11 09:30:00,24.34,24.58,23.72,23.82,56916.0,24.1113,24.3491,23.4972,23.5962,56916.0
2025-03-11 10:00:00,23.8,24.0,23.62,23.78,55290.0,23.5764,23.7745,23.3981,23.5566,55290.0
2025-03-11 10:30:00,23.78,23.87,23.56,23.61,37577.0,23.5566,23.6458,23.3387,23.3882,37577.0
2025-03-11 11:00:00,23.62,23.74,23.43,23.43,93872.0,23.3981,23.517,23.2099,23.2099,93872.0
2025-03-11 11:30:00,23.44,23.74,23.43,23.61,28801.0,23.2198,23.517,23.2099,23.3882,28801.0
2025-03-11 12:00:00,23.61,23.67,23.45,23.62,53061.0,23.3882,23.4476,23.2297,23.3981,53061.0
2025-03-11 12:30:00,23.63,23.84,23.59,23.61,57480.0,23.408,23.616,23.3684,23.3882,57480.0
2025-03-11 13:00:00,23.63,23.79,23.59,23.78,36636.0,23.408,23.5665,23.3684,23.5566,36636.0
2025-03-11 13:30:00,23.78,23.94,23.74,23.81,59541.0,23.5566,23.7151,23.517,23.5863,59541.0
2025-03-11 14:00:00,23.83,24.06,23.82,24.03,38667.0,23.6061,23.834,23.5962,23.8043,38667.0
2025-03-11 14:30:00,24.02,24.39,23.95,24.39,100254.0,23.7944,24.1609,23.725,24.1609,100254.0
2025-03-11 15:00:00,24.35,24.61,24.3,24.54,170402.0,24.1213,24.3788,24.0717,24.3095,170402.0
2025-03-11 15:30:00,24.53,24.72,24.49,24.65,497525.0,24.2996,24.4878,24.2599,24.4184,497525.0
2025-03-12 09:30:00,24.66,24.96,24.24,24.36,93349.0,24.4283,24.7255,24.0123,24.1312,93349.0
2025-03-12 10:00:00,24.32,24.35,24.06,24.08,47311.0,24.0915,24.1213,23.834,23.8538,47311.0
2025-03-12 10:30:00,24.06,24.07,23.85,23.88,83652.0,23.834,23.8439,23.626,23.6557,83652.0
2025-03-12 11:00:00,23.88,23.94,23.62,23.64,131139.0,23.6557,23.7151,23.3981,23.4179,131139.0
2025-03-12 11:30:00,23.64,23.76,23.48,23.6,64275.0,23.4179,23.5368,23.2594,23.3783,64275.0
2025-03-12 12:00:00,23.59,23.64,23.5,23.56,50586.0,23.3684,23.4179,23.2792,23.3387,50586.0
2025-03-12 12:30:00,23.56,23.61,23.38,23.47,55753.0,23.3387,23.3882,23.1604,23.2495,55753.0
2025-03-12 13:00:00,23.46,23.6,23.44,23.54,39744.0,23.2396,23.3783,23.2198,23.3189,39744.0
2025-03-12 13:30:00,23.57,23.62,23.38,23.38,43876.0,23.3486,23.3981,23.1604,23.1604,43876.0
2025-03-12 14:00:00,23.38,23.65,23.38,23.63,39629.0,23.1604,23.4278,23.1604,23.408,39629.0
2025-03-12 14:30:00,23.64,23.68,23.51,23.54,28444.0,23.4179,23.4575,23.2891,23.3189,28444.0
2025-03-12 15:00:00,23.54,23.54,23.36,23.38,94538.0,23.3189,23.3189,23.1406,23.1604,94538.0
2025-03-12 15:30:00,23.4,23.53,23.32,23.37,283387.0,23.1802,23.309,23.1009,23.1505,283387.0
2025-03-13 09:30:00,23.42,24.19,23.36,23.61,68171.0,23.2,23.9628,23.1406,23.3882,68171.0
2025-03-13 10:00:00,23.64,23.7,23.32,23.64,57594.0,23.4179,23.4774,23.1009,23.4179,57594.0
2025-03-13 10:30:00,23.63,23.72,23.44,23.55,52529.0,23.408,23.4972,23.2198,23.3288,52529.0
2025-03-13 11:00:00,23.55,23.57,23.41,23.52,35288.0,23.3288,23.3486,23.1901,23.2991,35288.0
2025-03-13 11:30:00,23.53,23.55,23.31,23.36,41921.0,23.309,23.3288,23.091,23.1406,41921.0
2025-03-13 12:00:00,23.36,23.52,23.36,23.47,51276.0,23.1406,23.2991,23.1406,23.2495,51276.0
2025-03-13 12:30:00,23.46,23.58,23.45,23.53,49855.0,23.2396,23.3585,23.2297,23.309,49855.0
2025-03-13 13:00:00,23.54,23.58,23.34,23.4,49871.0,23.3189,23.3585,23.1207,23.1802,49871.0
2025-03-13 13:30:00,23.37,23.41,23.27,23.31,61198.0,23.1505,23.1901,23.0514,23.091,61198.0
2025-03-13 14:00:00,23.32,23.59,23.32,23.52,50887.0,23.1009,23.3684,23.1009,23.2991,50887.0
2025-03-13 14:30:00,23.52,23.56,23.42,23.54,46880.0,23.2991,23.3387,23.2,23.3189,46880.0
2025-03-13 15:00:00,23.56,23.63,23.47,23.55,58071.0,23.3387,23.408,23.2495,23.3288,58071.0
2025-03-13 15:30:00,23.54,23.82,23.54,23.79,286414.0,23.3189,23.5962,23.3189,23.5665,286414.0
2025-03-14 09:30:00,24.18,24.24,24.02,24.21,29571.0,23.9529,24.0123,23.7944,23.9826,29571.0
2025-03-14 10:00:00,24.2,24.28,23.9,24.13,44396.0,23.9727,24.0519,23.6755,23.9033,44396.0
2025-03-14 10:30:00,24.14,24.37,24.06,24.25,58436.0,23.9132,24.1411,23.834,24.0222,58436.0
2025-03-14 11:00:00,24.25,24.43,24.23,24.41,36496.0,24.0222,24.2005,24.0024,24.1807,36496.0
2025-03-14 11:30:00,24.42,24.48,24.33,24.44,49123.0,24.1906,24.25,24.1014,24.2104,49123.0
2025-03-14 12:00:00,24.44,24.46,24.27,24.3,33935.0,24.2104,24.2302,24.042,24.0717,33935.0
2025-03-14 12:30:00,24.3,24.46,24.24,24.44,46297.0,24.0717,24.2302,24.0123,24.2104,46297.0
2025-03-14 13:00:00,24.45,24.53,24.41,24.44,43810.0,24.2203,24.2996,24.1807,24.2104,43810.0
2025-03-14 13:30:00,24.44,24.46,24.33,24.33,36557.0,24.2104,24.2302,24.1014,24.1014,36557.0
2025-03-14 14:00:00,24.34,24.41,24.33,24.35,44202.0,24.1113,24.1807,24.1014,24.1213,44202.0
2025-03-14 14:30:00,24.37,24.51,24.35,24.45,92179.0,24.1411,24.2798,24.1213,24.2203,92179.0
2025-03-14 15:00:00,24.46,24.63,24.46,24.62,63897.0,24.2302,24.3986,24.2302,24.3887,63897.0
2025-03-14 15:30:00,24.62,24.67,24.49,24.62,268114.0,24.3887,24.4382,24.2599,24.3887,268114.0
2025-03-17 09:30:00,24.4,24.95,24.4,24.59,48376.0,24.1708,24.7156,24.1708,24.359,48376.0
2025-03-17 10:00:00,24.56,24.72,24.35,24.67,65954.0,24.3293,24.4878,24.1213,24.4382,65954.0
2025-03-17 10:30:00,24.66,24.87,24.65,24.75,34614.0,24.4283,24.6364,24.4184,24.5175,34614.0
2025-03-17 11:00:00,24.77,24.86,24.74,24.86,14043.0,24.5373,24.6265,24.5076,24.6265,14043.0
2025-03-17 11:30:00,24.82,24.89,24.73,24.83,30145.0,24.5868,24.6562,24.4977,24.5967,30145.0
2025-03-17 12:00:00,24.82,24.91,24.81,24.91,39680.0,24.5868,24.676,24.5769,24.676,39680.0
2025-03-17 12:30:00,24.89,24.89,24.75,24.79,44360.0,24.6562,24.6562,24.5175,24.5571,44360.0
2025-03-17 13:00:00,24.79,25.0,24.77,24.89,57922.0,24.5571,24.7651,24.5373,24.6562,57922.0
2025-03-17 13:30:00,24.9,25.09,24.9,25.09,41727.0,24.6661,24.8543,24.6661,24.8543,41727.0
2025-03-17 14:00:00,25.09,25.18,25.04,25.05,56781.0,24.8543,24.9435,24.8048,24.8147,56781.0
2025-03-17 14:30:00,25.05,25.09,24.97,24.97,67320.0,24.8147,24.8543,24.7354,24.7354,67320.0
2025-03-17 15:00:00,24.97,25.02,24.81,24.92,107162.0,24.7354,24.785,24.5769,24.6859,107162.0
2025-03-17 15:30:00,24.91,25.01,24.84,24.91,319389.0,24.676,24.7751,24.6067,24.676,319389.0
2025-03-18 09:30:00,25.06,25.09,24.73,24.75,38599.0,24.8246,24.8543,24.4977,24.5175,38599.0
2025-03-18 10:00:00,24.75,24.96,24.69,24.78,25569.0,24.5175,24.7255,24.4581,24.5472,25569.0
2025-03-18 10:30:00,24.76,24.79,24.68,24.7,27385.0,24.5274,24.5571,24.4482,24.468,27385.0
2025-03-18 11:00:00,24.72,24.76,24.63,24.64,19655.0,24.4878,24.5274,24.3986,24.4085,19655.0
2025-03-18 11:30:00,24.62,24.81,24.62,24.8,16354.0,24.3887,24.5769,24.3887,24.567,16354.0
2025-03-18 12:00:00,24.8,24.87,24.76,24.83,25165.0,24.567,24.6364,24.5274,24.5967,25165.0
2025-03-18 12:30:00,24.85,24.86,24.69,24.73,23808.0,24.6166,24.6265,24.4581,24.4977,23808.0
2025-03-18 13:00:00,24.72,24.86,24.7,24.84,25400.0,24.4878,24.6265,24.468,24.6067,25400.0
2025-03-18 13:30:00,24.84,25.0,24.84,25.0,77740.0,24.6067,24.7651,24.6067,24.7651,77740.0
2025-03-18 14:00:00,25.01,25.12,24.99,25.0,49964.0,24.7751,24.884,24.7552,24.7651,49964.0
2025-03-18 14:30:00,25.01,25.08,24.94,24.96,31804.0,24.7751,24.8444,24.7057,24.7255,31804.0
2025-03-18 15:00:00,24.95,25.05,24.95,24.95,50851.0,24.7156,24.8147,24.7156,24.7156,50851.0
2025-03-18 15:30:00,24.96,25.15,24.96,25.09,278324.0,24.7255,24.9137,24.7255,24.8543,278324.0
2025-03-19 09:30:00,25.09,25.74,25.02,25.7,139726.0,24.8543,25.4982,24.785,25.4586,139726.0
2025-03-19 10:00:00,25.7,25.7,25.47,25.55,171824.0,25.4586,25.4586,25.2307,25.31,171824.0
2025-03-19 10:30:00,25.53,25.6,25.46,25.48,85729.0,25.2902,25.3595,25.2208,25.2406,85729.0
2025-03-19 11:00:00,25.47,25.55,25.41,25.45,64038.0,25.2307,25.31,25.1713,25.2109,64038.0
2025-03-19 11:30:00,25.45,25.55,25.45,25.52,26599.0,25.2109,25.31,25.2109,25.2803,26599.0
2025-03-19 12:00:00,25.52,25.55,25.31,25.34,82891.0,25.2803,25.31,25.0722,25.102,82891.0
2025-03-19 12:30:00,25.36,25.43,25.33,25.35,42175.0,25.1218,25.1911,25.092,25.1119,42175.0
2025-03-19 13:00:00,25.36,25.38,24.96,25.0,111247.0,25.1218,25.1416,24.7255,24.7651,111247.0
2025-03-19 13:30:00,25.02,25.1,24.82,24.82,45296.0,24.785,24.8642,24.5868,24.5868,45296.0
2025-03-19 14:00:00,24.79,24.99,24.75,24.83,54320.0,24.5571,24.7552,24.5175,24.5967,54320.0
2025-03-19 14:30:00,24.84,25.26,24.82,25.21,97333.0,24.6067,25.0227,24.5868,24.9732,97333.0
2025-03-19 15:00:00,25.21,25.47,25.13,25.2,93115.0,24.9732,25.2307,24.8939,24.9633,93115.0
2025-03-19 15:30:00,25.23,25.35,25.17,25.32,200086.0,24.993,25.1119,24.9336,25.0821,200086.0
2025-03-20 09:30:00,24.87,25.04,24.28,24.84,100143.0,24.6364,24.8048,24.0519,24.6067,100143.0
2025-03-20 10:00:00,24.85,25.15,24.84,25.03,104532.0,24.6166,24.9137,24.6067,24.7949,104532.0
2025-03-20 10:30:00,25.03,25.12,24.96,25.02,43128.0,24.7949,24.884,24.7255,24.785,43128.0
2025-03-20 11:00:00,25.01,25.12,24.99,25.08,23785.0,24.7751,24.884,24.7552,24.8444,23785.0
2025-03-20 11:30:00,25.07,25.14,25.03,25.06,20723.0,24.8345,24.9038,24.7949,24.8246,20723.0
2025-03-20 12:00:00,25.07,25.1,24.9,24.9,23920.0,24.8345,24.8642,24.6661,24.6661,23920.0
2025-03-20 12:30:00,24.91,25.01,24.82,24.89,30349.0,24.676,24.7751,24.5868,24.6562,30349.0
2025-03-20 13:00:00,24.89,25.02,24.89,24.95,26397.0,24.6562,24.785,24.6562,24.7156,26397.0
2025-03-20 13:30:00,24.95,24.99,24.89,24.92,26653.0,24.7156,24.7552,24.6562,24.6859,26653.0
2025-03-20 14:00:00,24.93,24.95,24.85,24.85,28987.0,24.6958,24.7156,24.6166,24.6166,28987.0
2025-03-20 14:30:00,24.85,24.85,24.71,24.78,45416.0,24.6166,24.6166,24.4779,24.5472,45416.0
2025-03-20 15:00:00,24.78,24.95,24.78,24.93,45145.0,24.5472,24.7156,24.5472,24.6958,45145.0
2025-03-20 15:30:00,24.93,25.05,24.84,24.87,317136.0,24.6958,24.8147,24.6067,24.6364,317136.0
2025-03-21 09:30:00,24.42,24.67,24.24,24.42,138200.0,24.1906,24.4382,24.0123,24.1906,138200.0
2025-03-21 10:00:00,24.42,24.48,24.27,24.38,85781.0,24.1906,24.25,24.042,24.151,85781.0
2025-03-21 10:30:00,24.41,24.54,24.38,24.47,38921.0,24.1807,24.3095,24.151,24.2401,38921.0
2025-03-21 11:00:00,24.47,24.48,24.31,24.35,28174.0,24.2401,24.25,24.0816,24.1213,28174.0
2025-03-21 11:30:00,24.35,24.37,24.25,24.3,46552.0,24.1213,24.1411,24.0222,24.0717,46552.0
2025-03-21 12:00:00,24.29,24.63,24.28,24.62,34936.0,24.0618,24.3986,24.0519,24.3887,34936.0
2025-03-21 12:30:00,24.62,24.74,24.59,24.74,29642.0,24.3887,24.5076,24.359,24.5076,29642.0
2025-03-21 13:00:00,24.73,24.82,24.73,24.77,39978.0,24.4977,24.5868,24.4977,24.5373,39978.0
2025-03-21 13:30:00,24.78,24.91,24.74,24.86,35607.0,24.5472,24.676,24.5076,24.6265,35607.0
2025-03-21 14:00:00,24.86,25.03,24.86,25.02,94236.0,24.6265,24.7949,24.6265,24.785,94236.0
2025-03-21 14:30:00,25.02,25.11,24.97,25.01,69597.0,24.785,24.8741,24.7354,24.7751,69597.0
2025-03-21 15:00:00,24.99,25.04,24.89,24.92,91901.0,24.7552,24.8048,24.6562,24.6859,91901.0
2025-03-21 15:30:00,24.92,25.06,24.81,25.0,380682.0,24.6859,24.8246,24.5769,24.7651,380682.0
2025-03-24 09:30:00,25.37,25.72,25.23,25.43,73461.0,25.1317,25.4784,24.993,25.1911,73461.0
2025-03-24 10:00:00,25.39,25.47,25.33,25.43,39135.0,25.1515,25.2307,25.092,25.1911,39135.0
2025-03-24 10:30:00,25.42,25.46,25.3,25.39,33425.0,25.1812,25.2208,25.0623,25.1515,33425.0
2025-03-24 11:00:00,25.38,25.47,25.37,25.41,20106.0,25.1416,25.2307,25.1317,25.1713,20106.0
2025-03-24 11:30:00,25.41,25.56,25.39,25.54,24148.0,25.1713,25.3199,25.1515,25.3001,24148.0
2025-03-24 12:00:00,25.54,25.58,25.49,25.5,19093.0,25.3001,25.3397,25.2505,25.2605,19093.0
2025-03-24 12:30:00,25.5,25.5,25.36,25.45,32439.0,25.2605,25.2605,25.1218,25.2109,32439.0
2025-03-24 13:00:00,25.44,25.45,25.3,25.32,25967.0,25.201,25.2109,25.0623,25.0821,25967.0
2025-03-24 13:30:00,25.33,25.4,25.31,25.31,33109.0,25.092,25.1614,25.0722,25.0722,33109.0
2025-03-24 14:00:00,25.3,25.3,24.88,24.92,57946.0,25.0623,25.0623,24.6463,24.6859,57946.0
2025-03-24 14:30:00,24.93,25.27,24.88,25.22,98713.0,24.6958,25.0326,24.6463,24.9831,98713.0
2025-03-24 15:00:00,25.21,25.35,25.16,25.28,68400.0,24.9732,25.1119,24.9236,25.0425,68400.0
2025-03-24 15:30:00,25.29,25.48,25.21,25.34,362097.0,25.0524,25.2406,24.9732,25.102,362097.0
2025-03-25 09:30:00,25.33,25.44,24.73,24.76,31603.0,25.092,25.201,24.4977,24.5274,31603.0
2025-03-25 10:00:00,24.78,24.95,24.69,24.9,35140.0,24.5472,24.7156,24.4581,24.6661,35140.0
2025-03-25 10:30:00,24.88,24.88,24.67,24.69,29087.0,24.6463,24.6463,24.4382,24.4581,29087.0
2025-03-25 11:00:00,24.71,24.88,24.68,24.87,14113.0,24.4779,24.6463,24.4482,24.6364,14113.0
2025-03-25 11:30:00,24.87,25.03,24.86,24.96,25307.0,24.6364,24.7949,24.6265,24.7255,25307.0
2025-03-25 12:00:00,24.95,25.03,24.89,25.01,28818.0,24.7156,24.7949,24.6562,24.7751,28818.0
2025-03-25 12:30:00,25.01,25.06,24.97,25.03,16758.0,24.7751,24.8246,24.7354,24.7949,16758.0
2025-03-25 13:00:00,25.03,25.03,24.76,24.78,25409.0,24.7949,24.7949,24.5274,24.5472,25409.0
2025-03-25 13:30:00,24.78,24.8,24.72,24.72,23969.0,24.5472,24.567,24.4878,24.4878,23969.0
2025-03-25 14:00:00,24.72,24.74,24.68,24.71,18918.0,24.4878,24.5076,24.4482,24.4779,18918.0
2025-03-25 14:30:00,24.7,24.71,24.63,24.68,23000.0,24.468,24.4779,24.3986,24.4482,23000.0
2025-03-25 15:00:00,24.69,24.76,24.63,24.67,63264.0,24.4581,24.5274,24.3986,24.4382,63264.0
2025-03-25 15:30:00,24.67,24.79,24.5,24.73,256509.0,24.4382,24.5571,24.2698,24.4977,256509.0
2025-03-26 09:30:00,24.75,25.02,24.66,24.8,25634.0,24.5175,24.785,24.4283,24.567,25634.0
2025-03-26 10:00:00,24.75,24.95,24.68,24.77,25633.0,24.5175,24.7156,24.4482,24.5373,25633.0
2025-03-26 10:30:00,24.77,24.87,24.66,24.69,29475.0,24.5373,24.6364,24.4283,24.4581,29475.0
2025-03-26 11:00:00,24.7,24.8,24.55,24.57,22334.0,24.468,24.567,24.3194,24.3392,22334.0
2025-03-26 11:30:00,24.59,24.72,24.55,24.66,17782.0,24.359,24.4878,24.3194,24.4283,17782.0
2025-03-26 12:00:00,24.68,24.7,24.63,24.69,14774.0,24.4482,24.468,24.3986,24.4581,14774.0
2025-03-26 12:30:00,24.7,24.73,24.53,24.53,27213.0,24.468,24.4977,24.2996,24.2996,27213.0
2025-03-26 13:00:00,24.52,24.57,24.4,24.42,26106.0,24.2897,24.3392,24.1708,24.1906,26106.0
2025-03-26 13:30:00,24.4,24.46,24.35,24.41,23582.0,24.1708,24.2302,24.1213,24.1807,23582.0
2025-03-26 14:00:00,24.41,24.49,24.38,24.49,22959.0,24.1807,24.2599,24.151,24.2599,22959.0
2025-03-26 14:30:00,24.49,24.63,24.47,24.59,49349.0,24.2599,24.3986,24.2401,24.359,49349.0
2025-03-26 15:00:00,24.62,24.66,24.54,24.57,40540.0,24.3887,24.4283,24.3095,24.3392,40540.0
2025-03-26 15:30:00,24.58,24.78,24.55,24.77,224101.0,24.3491,24.5472,24.3194,24.5373,224101.0
2025-03-27 09:30:00,24.23,24.62,23.75,24.62,126390.0,24.0024,24.3887,23.5269,24.3887,126390.0
2025-03-27 10:00:00,24.62,24.67,24.34,24.52,62102.0,24.3887,24.4382,24.1113,24.2897,62102.0
2025-03-27 10:30:00,24.52,24.72,24.47,24.67,38125.0,24.2897,24.4878,24.2401,24.4382,38125.0
2025-03-27 11:00:00,24.68,24.9,24.68,24.84,33657.0,24.4482,24.6661,24.4482,24.6067,33657.0
2025-03-27 11:30:00,24.84,24.89,24.73,24.77,27388.0,24.6067,24.6562,24.4977,24.5373,27388.0
2025-03-27 12:00:00,24.79,24.9,24.77,24.87,18558.0,24.5571,24.6661,24.5373,24.6364,18558.0
2025-03-27 12:30:00,24.89,24.94,24.73,24.78,27832.0,24.6562,24.7057,24.4977,24.5472,27832.0
2025-03-27 13:00:00,24.78,24.89,24.75,24.83,49019.0,24.5472,24.6562,24.5175,24.5967,49019.0
2025-03-27 13:30:00,24.85,25.0,24.82,24.88,36914.0,24.6166,24.7651,24.5868,24.6463,36914.0
2025-03-27 14:00:00,24.89,25.01,24.89,24.96,17028.0,24.6562,24.7751,24.6562,24.7255,17028.0
2025-03-27 14:30:00,24.95,25.18,24.95,25.1,33253.0,24.7156,24.9435,24.7156,24.8642,33253.0
2025-03-27 15:00:00,25.11,25.28,25.1,25.26,100117.0,24.8741,25.0425,24.8642,25.0227,100117.0
2025-03-27 15:30:00,25.27,25.37,25.11,25.25,287195.0,25.0326,25.1317,24.8741,25.0128,287195.0
2025-03-28 09:30:00,25.11,25.68,25.11,25.43,120079.0,24.8741,25.4388,24.8741,25.1911,120079.0
2025-03-28 10:00:00,25.41,25.52,25.16,25.19,105749.0,25.1713,25.2803,24.9236,24.9534,105749.0
2025-03-28 10:30:00,25.19,25.25,24.75,24.84,61248.0,24.9534,25.0128,24.5175,24.6067,61248.0
2025-03-28 11:00:00,24.84,24.96,24.76,24.88,47872.0,24.6067,24.7255,24.5274,24.6463,47872.0
2025-03-28 11:30:00,24.87,24.95,24.69,24.69,28168.0,24.6364,24.7156,24.4581,24.4581,28168.0
2025-03-28 12:00:00,24.71,24.74,24.45,24.45,32595.0,24.4779,24.5076,24.2203,24.2203,32595.0
2025-03-28 12:30:00,24.49,24.53,24.39,24.39,28940.0,24.2599,24.2996,24.1609,24.1609,28940.0
2025-03-28 13:00:00,24.39,24.44,24.3,24.34,30981.0,24.1609,24.2104,24.0717,24.1113,30981.0
2025-03-28 13:30:00,24.32,24.57,24.29,24.57,56690.0,24.0915,24.3392,24.0618,24.3392,56690.0
2025-03-28 14:00:00,24.56,24.62,24.44,24.45,44617.0,24.3293,24.3887,24.2104,24.2203,44617.0
2025-03-28 14:30:00,24.45,24.62,24.41,24.59,51539.0,24.2203,24.3887,24.1807,24.359,51539.0
2025-03-28 15:00:00,24.59,24.72,24.56,24.6,64444.0,24.359,24.4878,24.3293,24.3689,64444.0
2025-03-28 15:30:00,24.6,24.67,24.47,24.57,228647.0,24.3689,24.4382,24.2401,24.3392,228647.0
2025-03-31 09:30:00,24.17,24.37,23.81,24.19,50477.0,23.9429,24.1411,23.5863,23.9628,50477.0
2025-03-31 10:00:00,24.2,24.24,23.9,24.02,48830.0,23.9727,24.0123,23.6755,23.7944,48830.0
2025-03-31 10:30:00,24.02,24.25,24.01,24.04,24148.0,23.7944,24.0222,23.7844,23.8142,24148.0
2025-03-31 11:00:00,24.05,24.28,24.05,24.25,23272.0,23.8241,24.0519,23.8241,24.0222,23272.0
2025-03-31 11:30:00,24.24,24.36,24.08,24.11,106195.0,24.0123,24.1312,23.8538,23.8835,106195.0
2025-03-31 12:00:00,24.12,24.18,24.03,24.14,46131.0,23.8934,23.9529,23.8043,23.9132,46131.0
2025-03-31 12:30:00,24.13,24.17,24.06,24.11,52649.0,23.9033,23.9429,23.834,23.8835,52649.0
2025-03-31 13:00:00,24.12,24.16,23.95,24.08,100631.0,23.8934,23.933,23.725,23.8538,100631.0
2025-03-31 13:30:00,24.09,24.3,24.08,24.17,274877.0,23.8637,24.0717,23.8538,23.9429,274877.0
2025-03-31 14:00:00,24.14,24.19,24.06,24.08,73244.0,23.9132,23.9628,23.834,23.8538,73244.0
2025-03-31 14:30:00,24.08,24.2,24.06,24.14,107724.0,23.8538,23.9727,23.834,23.9132,107724.0
2025-03-31 15:00:00,24.14,24.32,24.14,24.19,50500.0,23.9132,24.0915,23.9132,23.9628,50500.0
2025-03-31 15:30:00,24.19,24.39,24.16,24.24,321923.0,23.9628,24.1609,23.933,24.0123,321923.0
2025-04-01 09:30:00,24.0,24.15,23.49,23.54,84662.0,23.7745,23.9231,23.2693,23.3189,84662.0
2025-04-01 10:00:00,23.53,23.61,23.4,23.6,47765.0,23.309,23.3882,23.1802,23.3783,47765.0
2025-04-01 10:30:00,23.58,23.88,23.57,23.76,52079.0,23.3585,23.6557,23.3486,23.5368,52079.0
2025-04-01 11:00:00,23.77,24.05,23.77,23.88,35177.0,23.5467,23.8241,23.5467,23.6557,35177.0
2025-04-01 11:30:00,23.88,23.94,23.84,23.89,16520.0,23.6557,23.7151,23.616,23.6656,16520.0
2025-04-01 12:00:00,23.87,24.01,23.86,23.87,20940.0,23.6458,23.7844,23.6359,23.6458,20940.0
2025-04-01 12:30:00,23.85,23.88,23.76,23.84,25899.0,23.626,23.6557,23.5368,23.616,25899.0
2025-04-01 13:00:00,23.85,23.9,23.71,23.73,41698.0,23.626,23.6755,23.4873,23.5071,41698.0
2025-04-01 13:30:00,23.71,23.76,23.62,23.62,40362.0,23.4873,23.5368,23.3981,23.3981,40362.0
2025-04-01 14:00:00,23.62,23.63,23.49,23.6,99471.0,23.3981,23.408,23.2693,23.3783,99471.0
2025-04-01 14:30:00,23.57,23.69,23.53,23.67,56159.0,23.3486,23.4675,23.309,23.4476,56159.0
2025-04-01 15:00:00,23.66,23.8,23.65,23.73,48693.0,23.4377,23.5764,23.4278,23.5071,48693.0
2025-04-01 15:30:00,23.7,23.8,23.66,23.79,221058.0,23.4774,23.5764,23.4377,23.5665,221058.0
2025-04-02 09:30:00,23.51,24.06,23.44,23.53,33667.0,23.2891,23.834,23.2198,23.309,33667.0
2025-04-02 10:00:00,23.51,23.72,23.51,23.7,29461.0,23.2891,23.4972,23.2891,23.4774,29461.0
2025-04-02 10:30:00,23.67,23.79,23.66,23.77,18146.0,23.4476,23.5665,23.4377,23.5467,18146.0
2025-04-02 11:00:00,23.75,23.98,23.75,23.95,16169.0,23.5269,23.7547,23.5269,23.725,16169.0
2025-04-02 11:30:00,23.98,24.05,23.88,23.91,45867.0,23.7547,23.8241,23.6557,23.6854,45867.0
2025-04-02 12:00:00,23.95,24.15,23.95,24.13,18761.0,23.725,23.9231,23.725,23.9033,18761.0
2025-04-02 12:30:00,24.16,24.26,24.13,24.2,20530.0,23.933,24.0321,23.9033,23.9727,20530.0
2025-04-02 13:00:00,24.22,24.46,24.22,24.39,24219.0,23.9925,24.2302,23.9925,24.1609,24219.0
2025-04-02 13:30:00,24.39,24.39,24.21,24.37,27071.0,24.1609,24.1609,23.9826,24.1411,27071.0
2025-04-02 14:00:00,24.35,24.37,24.21,24.21,17319.0,24.1213,24.1411,23.9826,23.9826,17319.0
2025-04-02 14:30:00,24.21,24.44,24.21,24.31,21185.0,23.9826,24.2104,23.9826,24.0816,21185.0
2025-04-02 15:00:00,24.31,24.52,24.31,24.49,50696.0,24.0816,24.2897,24.0816,24.2599,50696.0
2025-04-02 15:30:00,24.49,24.73,24.49,24.69,188645.0,24.2599,24.4977,24.2599,24.4581,188645.0
2025-04-03 09:30:00,23.61,23.67,22.33,22.53,89192.0,23.3882,23.4476,22.1202,22.3184,89192.0
2025-04-03 10:00:00,22.41,22.66,22.36,22.53,101126.0,22.1995,22.4471,22.1499,22.3184,101126.0
2025-04-03 10:30:00,22.5,22.57,22.14,22.14,61638.0,22.2886,22.358,21.932,21.932,61638.0
2025-04-03 11:00:00,22.14,22.3,22.07,22.25,54058.0,21.932,22.0905,21.8627,22.041,54058.0
2025-04-03 11:30:00,22.25,22.49,22.22,22.45,68158.0,22.041,22.2787,22.0113,22.2391,68158.0
2025-04-03 12:00:00,22.46,22.59,22.4,22.59,39554.0,22.249,22.3778,22.1896,22.3778,39554.0
2025-04-03 12:30:00,22.6,22.72,22.57,22.68,68469.0,22.3877,22.5066,22.358,22.4669,68469.0
2025-04-03 13:00:00,22.67,22.71,22.55,22.62,71913.0,22.457,22.4967,22.3382,22.4075,71913.0
2025-04-03 13:30:00,22.64,22.83,22.64,22.76,80301.0,22.4273,22.6155,22.4273,22.5462,80301.0
2025-04-03 14:00:00,22.76,22.85,22.66,22.74,87449.0,22.5462,22.6353,22.4471,22.5264,87449.0
2025-04-03 14:30:00,22.75,22.79,22.57,22.64,73150.0,22.5363,22.5759,22.358,22.4273,73150.0
2025-04-03 15:00:00,22.64,22.69,22.24,22.25,128058.0,22.4273,22.4768,22.0311,22.041,128058.0
2025-04-03 15:30:00,22.23,22.31,22.03,22.06,292108.0,22.0212,22.1004,21.823,21.8528,292108.0
2025-04-04 09:30:00,20.95,20.99,20.25,20.37,140554.0,20.7532,20.7928,20.0598,20.1786,140554.0
2025-04-04 10:00:00,20.34,20.37,19.78,19.93,145837.0,20.1489,20.1786,19.5942,19.7428,145837.0
2025-04-04 10:30:00,19.93,19.99,19.34,19.75,130930.0,19.7428,19.8022,19.1583,19.5645,130930.0
2025-04-04 11:00:00,19.7,20.38,19.69,20.01,109800.0,19.5149,20.1885,19.505,19.822,109800.0
2025-04-04 11:30:00,20.01,20.08,19.69,19.69,110068.0,19.822,19.8914,19.505,19.505,110068.0
2025-04-04 12:00:00,19.69,19.94,19.63,19.79,65487.0,19.505,19.7527,19.4456,19.6041,65487.0
2025-04-04 12:30:00,19.8,20.14,19.8,19.98,57244.0,19.614,19.9508,19.614,19.7923,57244.0
2025-04-04 13:00:00,19.98,20.09,19.77,19.95,83439.0,19.7923,19.9013,19.5843,19.7626,83439.0
2025-04-04 13:30:00,19.95,20.08,19.81,19.97,95486.0,19.7626,19.8914,19.6239,19.7824,95486.0
2025-04-04 14:00:00,19.99,20.02,19.66,19.67,74045.0,19.8022,19.8319,19.4753,19.4852,74045.0
2025-04-04 14:30:00,19.67,19.92,19.59,19.74,135971.0,19.4852,19.7329,19.406,19.5546,135971.0
2025-04-04 15:00:00,19.76,20.02,19.66,20.01,153349.0,19.5744,19.8319,19.4753,19.822,153349.0
2025-04-04 15:30:00,20.01,20.21,19.93,20.08,550297.0,19.822,20.0201,19.7428,19.8914,550297.0
2025-04-07 09:30:00,19.25,19.37,18.33,19.21,193971.0,19.0692,19.188,18.1578,19.0295,193971.0
2025-04-07 10:00:00,19.2,20.47,19.06,19.51,224970.0,19.0196,20.2777,18.8809,19.3267,224970.0
2025-04-07 10:30:00,19.51,19.73,19.19,19.42,123399.0,19.3267,19.5447,19.0097,19.2376,123399.0
2025-04-07 11:00:00,19.39,19.63,18.8,18.8,131476.0,19.2078,19.4456,18.6234,18.6234,131476.0
2025-04-07 11:30:00,18.8,19.32,18.8,19.05,102715.0,18.6234,19.1385,18.6234,18.871,102715.0
2025-04-07 12:00:00,19.04,19.04,18.68,18.87,83405.0,18.8611,18.8611,18.5045,18.6927,83405.0
2025-04-07 12:30:00,18.87,19.1,18.59,18.64,98179.0,18.6927,18.9206,18.4154,18.4649,98179.0
2025-04-07 13:00:00,18.64,19.11,18.64,19.09,123420.0,18.4649,18.9305,18.4649,18.9107,123420.0
2025-04-07 13:30:00,19.12,19.37,18.98,19.17,102639.0,18.9404,19.188,18.8017,18.9899,102639.0
2025-04-07 14:00:00,19.18,19.29,18.92,18.95,163105.0,18.9998,19.1088,18.7423,18.772,163105.0
2025-04-07 14:30:00,18.95,19.27,18.9,18.93,78568.0,18.772,19.089,18.7225,18.7522,78568.0
2025-04-07 15:00:00,18.92,19.11,18.88,18.9,158917.0,18.7423,18.9305,18.7026,18.7225,158917.0
2025-04-07 15:30:00,18.9,19.27,18.9,19.16,463883.0,18.7225,19.089,18.7225,18.98,463883.0
2025-04-08 09:30:00,20.09,20.4,19.27,19.71,124157.0,19.9013,20.2084,19.089,19.5248,124157.0
2025-04-08 10:00:00,19.7,19.87,19.39,19.66,117153.0,19.5149,19.6833,19.2078,19.4753,117153.0
2025-04-08 10:30:00,19.62,19.65,18.94,18.96,56100.0,19.4357,19.4654,18.7621,18.7819,56100.0
2025-04-08 11:00:00,18.96,19.03,18.75,18.78,79045.0,18.7819,18.8512,18.5739,18.6036,79045.0
2025-04-08 11:30:00,18.78,19.21,18.77,19.18,60817.0,18.6036,19.0295,18.5937,18.9998,60817.0
2025-04-08 12:00:00,19.18,19.2,18.85,18.98,60590.0,18.9998,19.0196,18.6729,18.8017,60590.0
2025-04-08 12:30:00,18.98,19.02,18.39,18.41,116760.0,18.8017,18.8413,18.2172,18.2371,116760.0
2025-04-08 13:00:00,18.39,18.49,18.21,18.25,99743.0,18.2172,18.3163,18.0389,18.0786,99743.0
2025-04-08 13:30:00,18.25,18.51,18.16,18.44,118524.0,18.0786,18.3361,17.9894,18.2668,118524.0
2025-04-08 14:00:00,18.43,18.45,18.21,18.22,88433.0,18.2569,18.2767,18.0389,18.0488,88433.0
2025-04-08 14:30:00,18.24,18.58,18.11,18.12,115089.0,18.0687,18.4055,17.9399,17.9498,115089.0
2025-04-08 15:00:00,18.12,18.14,17.83,17.96,145268.0,17.9498,17.9696,17.6625,17.7913,145268.0
2025-04-08 15:30:00,17.96,18.05,17.66,17.95,394295.0,17.7913,17.8804,17.4941,17.7814,394295.0
2025-04-09 09:30:00,17.79,18.35,17.74,18.23,194908.0,17.6229,18.1776,17.5733,18.0587,194908.0
2025-04-09 10:00:00,18.24,18.56,18.16,18.52,161762.0,18.0687,18.3856,17.9894,18.346,161762.0
2025-04-09 10:30:00,18.51,18.96,18.48,18.65,179096.0,18.3361,18.7819,18.3064,18.4748,179096.0
2025-04-09 11:00:00,18.66,19.24,18.66,19.06,162384.0,18.4847,19.0593,18.4847,18.8809,162384.0
2025-04-09 11:30:00,19.07,19.22,18.9,18.98,176761.0,18.8909,19.0394,18.7225,18.8017,176761.0
2025-04-09 12:00:00,19.01,19.27,18.95,19.13,108918.0,18.8314,19.089,18.772,18.9503,108918.0
2025-04-09 12:30:00,19.09,19.38,19.09,19.34,105794.0,18.9107,19.1979,18.9107,19.1583,105794.0
2025-04-09 13:00:00,19.35,21.02,19.04,20.45,299717.0,19.1682,20.8225,18.8611,20.2579,299717.0
2025-04-09 13:30:00,20.4,21.61,20.4,21.58,214918.0,20.2084,21.407,20.2084,21.3773,214918.0
2025-04-09 14:00:00,21.63,22.23,21.45,22.12,187691.0,21.4268,22.0212,21.2485,21.9122,187691.0
2025-04-09 14:30:00,22.09,22.28,21.27,21.37,114181.0,21.8825,22.0707,21.0702,21.1692,114181.0
2025-04-09 15:00:00,21.34,21.8,21.08,21.64,290502.0,21.1395,21.5952,20.882,21.4367,290502.0
2025-04-09 15:30:00,21.67,22.08,21.49,21.99,646692.0,21.4664,21.8726,21.2881,21.7834,646692.0
2025-04-10 09:30:00,21.12,21.33,19.88,20.0,138613.0,20.9216,21.1296,19.6932,19.8121,138613.0
2025-04-10 10:00:00,20.0,20.18,19.72,19.95,196154.0,19.8121,19.9904,19.5347,19.7626,196154.0
2025-04-10 10:30:00,19.96,20.27,19.62,19.62,89412.0,19.7725,20.0796,19.4357,19.4357,89412.0
2025-04-10 11:00:00,19.61,19.73,19.46,19.56,106784.0,19.4258,19.5447,19.2772,19.3763,106784.0
2025-04-10 11:30:00,19.55,19.59,19.38,19.48,123378.0,19.3663,19.406,19.1979,19.297,123378.0
2025-04-10 12:00:00,19.48,19.55,19.05,19.1,97281.0,19.297,19.3663,18.871,18.9206,97281.0
2025-04-10 12:30:00,19.08,19.63,19.08,19.45,119613.0,18.9008,19.4456,18.9008,19.2673,119613.0
2025-04-10 13:00:00,19.45,19.8,19.06,19.27,77929.0,19.2673,19.614,18.8809,19.089,77929.0
2025-04-10 13:30:00,19.28,19.66,19.25,19.56,93871.0,19.0989,19.4753,19.0692,19.3763,93871.0
2025-04-10 14:00:00,19.54,19.67,19.29,19.59,94100.0,19.3564,19.4852,19.1088,19.406,94100.0
2025-04-10 14:30:00,19.59,19.85,19.47,19.6,115460.0,19.406,19.6635,19.2871,19.4159,115460.0
2025-04-10 15:00:00,19.59,19.79,19.42,19.44,131097.0,19.406,19.6041,19.2376,19.2574,131097.0
2025-04-10 15:30:00,19.44,19.65,19.37,19.63,478100.0,19.2574,19.4654,19.188,19.4456,478100.0
2025-04-11 09:30:00,19.24,19.79,19.21,19.55,74635.0,19.0593,19.6041,19.0295,19.3663,74635.0
2025-04-11 10:00:00,19.55,19.61,19.16,19.18,144740.0,19.3663,19.4258,18.98,18.9998,144740.0
2025-04-11 10:30:00,19.18,19.43,19.17,19.18,106580.0,18.9998,19.2475,18.9899,18.9998,106580.0
2025-04-11 11:00:00,19.2,19.41,19.08,19.2,79421.0,19.0196,19.2277,18.9008,19.0196,79421.0
2025-04-11 11:30:00,19.18,19.36,19.01,19.18,118341.0,18.9998,19.1781,18.8314,18.9998,118341.0
2025-04-11 12:00:00,19.19,19.42,19.16,19.41,79798.0,19.0097,19.2376,18.98,19.2277,79798.0
2025-04-11 12:30:00,19.42,19.89,19.42,19.69,127496.0,19.2376,19.7032,19.2376,19.505,127496.0
2025-04-11 13:00:00,19.68,19.78,19.55,19.55,165662.0,19.4951,19.5942,19.3663,19.3663,165662.0
2025-04-11 13:30:00,19.57,20.14,19.55,19.99,168669.0,19.3862,19.9508,19.3663,19.8022,168669.0
2025-04-11 14:00:00,19.98,20.03,19.86,19.95,46289.0,19.7923,19.8418,19.6734,19.7626,46289.0
2025-04-11 14:30:00,19.97,20.29,19.92,20.15,147217.0,19.7824,20.0994,19.7329,19.9607,147217.0
2025-04-11 15:00:00,20.15,20.48,20.15,20.3,107839.0,19.9607,20.2876,19.9607,20.1093,107839.0
2025-04-11 15:30:00,20.28,20.6,20.26,20.43,314744.0,20.0895,20.4065,20.0697,20.2381,314744.0
2025-04-14 09:30:00,20.92,21.06,20.57,20.64,86476.0,20.7235,20.8622,20.3768,20.4461,86476.0
2025-04-14 10:00:00,20.69,20.93,20.53,20.93,42356.0,20.4956,20.7334,20.3371,20.7334,42356.0
2025-04-14 10:30:00,20.91,21.0,20.83,20.84,33727.0,20.7136,20.8027,20.6343,20.6442,33727.0
2025-04-14 11:00:00,20.86,20.88,20.67,20.77,37245.0,20.664,20.6839,20.4758,20.5749,37245.0
2025-04-14 11:30:00,20.75,20.81,20.37,20.46,34131.0,20.5551,20.6145,20.1786,20.2678,34131.0
2025-04-14 12:00:00,20.43,20.74,20.42,20.68,43417.0,20.2381,20.5452,20.2282,20.4857,43417.0
2025-04-14 12:30:00,20.67,20.82,20.59,20.62,63352.0,20.4758,20.6244,20.3966,20.4263,63352.0
2025-04-14 13:00:00,20.63,20.96,20.62,20.75,50016.0,20.4362,20.7631,20.4263,20.5551,50016.0
2025-04-14 13:30:00,20.76,20.91,20.72,20.84,74158.0,20.565,20.7136,20.5254,20.6442,74158.0
2025-04-14 14:00:00,20.83,21.03,20.82,21.01,36938.0,20.6343,20.8324,20.6244,20.8126,36938.0
2025-04-14 14:30:00,21.01,21.16,21.0,21.09,43144.0,20.8126,20.9612,20.8027,20.8919,43144.0
2025-04-14 15:00:00,21.11,21.14,21.01,21.06,68212.0,20.9117,20.9414,20.8126,20.8622,68212.0
2025-04-14 15:30:00,21.07,21.12,20.85,20.88,271417.0,20.8721,20.9216,20.6541,20.6839,271417.0
2025-04-15 09:30:00,20.58,20.69,20.26,20.38,36381.0,20.3867,20.4956,20.0697,20.1885,36381.0
2025-04-15 10:00:00,20.39,20.56,20.23,20.25,41348.0,20.1985,20.3669,20.04,20.0598,41348.0
2025-04-15 10:30:00,20.27,20.34,20.16,20.28,34923.0,20.0796,20.1489,19.9706,20.0895,34923.0
2025-04-15 11:00:00,20.28,20.36,20.19,20.24,30290.0,20.0895,20.1687,20.0003,20.0499,30290.0
2025-04-15 11:30:00,20.25,20.38,20.23,20.3,29024.0,20.0598,20.1885,20.04,20.1093,29024.0
2025-04-15 12:00:00,20.34,20.38,20.25,20.25,16210.0,20.1489,20.1885,20.0598,20.0598,16210.0
2025-04-15 12:30:00,20.24,20.42,20.23,20.37,38048.0,20.0499,20.2282,20.04,20.1786,38048.0
2025-04-15 13:00:00,20.36,20.39,20.13,20.13,26007.0,20.1687,20.1985,19.9409,19.9409,26007.0
2025-04-15 13:30:00,20.16,20.24,20.1,20.11,18899.0,19.9706,20.0499,19.9112,19.9211,18899.0
2025-04-15 14:00:00,20.11,20.18,20.05,20.17,45245.0,19.9211,19.9904,19.8616,19.9805,45245.0
2025-04-15 14:30:00,20.18,20.33,20.18,20.22,37010.0,19.9904,20.139,19.9904,20.0301,37010.0
2025-04-15 15:00:00,20.21,20.29,20.15,20.22,34200.0,20.0201,20.0994,19.9607,20.0301,34200.0
2025-04-15 15:30:00,20.21,20.34,20.2,20.26,196361.0,20.0201,20.1489,20.0102,20.0697,196361.0
2025-04-16 09:30:00,20.32,20.75,20.11,20.24,41200.0,20.1291,20.5551,19.9211,20.0499,41200.0
2025-04-16 10:00:00,20.29,20.52,20.25,20.44,38896.0,20.0994,20.3272,20.0598,20.248,38896.0
2025-04-16 10:30:00,20.43,20.52,20.39,20.42,17693.0,20.2381,20.3272,20.1985,20.2282,17693.0
2025-04-16 11:00:00,20.43,20.68,20.41,20.65,13538.0,20.2381,20.4857,20.2183,20.456,13538.0
2025-04-16 11:30:00,20.64,20.64,20.46,20.46,13591.0,20.4461,20.4461,20.2678,20.2678,13591.0
2025-04-16 12:00:00,20.46,20.53,20.43,20.45,9688.0,20.2678,20.3371,20.2381,20.2579,9688.0
2025-04-16 12:30:00,20.46,20.5,20.4,20.44,13657.0,20.2678,20.3074,20.2084,20.248,13657.0
2025-04-16 13:00:00,20.43,20.48,20.38,20.41,18719.0,20.2381,20.2876,20.1885,20.2183,18719.0
2025-04-16 13:30:00,20.4,20.4,20.06,20.09,35966.0,20.2084,20.2084,19.8716,19.9013,35966.0
2025-04-16 14:00:00,20.11,20.25,20.04,20.17,52384.0,19.9211,20.0598,19.8517,19.9805,52384.0
2025-04-16 14:30:00,20.17,20.23,20.1,20.12,30260.0,19.9805,20.04,19.9112,19.931,30260.0
2025-04-16 15:00:00,20.12,20.13,19.97,20.06,99524.0,19.931,19.9409,19.7824,19.8716,99524.0
2025-04-16 15:30:00,20.07,20.39,20.07,20.37,167577.0,19.8815,20.1985,19.8815,20.1786,167577.0
2025-04-17 09:30:00,20.63,20.88,20.43,20.68,61385.0,20.4362,20.6839,20.2381,20.4857,61385.0
2025-04-17 10:00:00,20.68,20.78,20.51,20.55,62041.0,20.4857,20.5848,20.3173,20.357,62041.0
2025-04-17 10:30:00,20.55,20.69,20.49,20.55,50980.0,20.357,20.4956,20.2975,20.357,50980.0
2025-04-17 11:00:00,20.55,20.89,20.54,20.83,20059.0,20.357,20.6938,20.347,20.6343,20059.0
2025-04-17 11:30:00,20.83,20.96,20.78,20.8,16817.0,20.6343,20.7631,20.5848,20.6046,16817.0
2025-04-17 12:00:00,20.82,21.07,20.74,21.02,28575.0,20.6244,20.8721,20.5452,20.8225,28575.0
2025-04-17 12:30:00,21.03,21.15,20.96,21.11,24106.0,20.8324,20.9513,20.7631,20.9117,24106.0
2025-04-17 13:00:00,21.16,21.17,20.86,20.91,33741.0,20.9612,20.9711,20.664,20.7136,33741.0
2025-04-17 13:30:00,20.91,21.08,20.9,20.97,23538.0,20.7136,20.882,20.7037,20.773,23538.0
2025-04-17 14:00:00,20.99,21.07,20.97,21.02,24788.0,20.7928,20.8721,20.773,20.8225,24788.0
2025-04-17 14:30:00,21.03,21.08,20.89,20.89,40460.0,20.8324,20.882,20.6938,20.6938,40460.0
2025-04-17 15:00:00,20.91,20.95,20.85,20.92,35939.0,20.7136,20.7532,20.6541,20.7235,35939.0
2025-04-17 15:30:00,20.91,21.02,20.8,20.9,281456.0,20.7136,20.8225,20.6046,20.7037,281456.0
2025-04-21 09:30:00,20.55,20.67,20.22,20.41,77363.0,20.357,20.4758,20.0301,20.2183,77363.0
2025-04-21 10:00:00,20.4,20.74,20.37,20.7,34403.0,20.2084,20.5452,20.1786,20.5055,34403.0
2025-04-21 10:30:00,20.69,20.8,20.67,20.72,26327.0,20.4956,20.6046,20.4758,20.5254,26327.0
2025-04-21 11:00:00,20.73,20.76,20.65,20.69,51215.0,20.5353,20.565,20.456,20.4956,51215.0
2025-04-21 11:30:00,20.68,20.68,20.43,20.48,24162.0,20.4857,20.4857,20.2381,20.2876,24162.0
2025-04-21 12:00:00,20.49,20.68,20.49,20.63,20963.0,20.2975,20.4857,20.2975,20.4362,20963.0
2025-04-21 12:30:00,20.65,20.8,20.63,20.63,29860.0,20.456,20.6046,20.4362,20.4362,29860.0
2025-04-21 13:00:00,20.64,20.73,20.64,20.71,21775.0,20.4461,20.5353,20.4461,20.5154,21775.0
2025-04-21 13:30:00,20.7,20.87,20.67,20.79,100909.0,20.5055,20.6739,20.4758,20.5947,100909.0
2025-04-21 14:00:00,20.78,20.85,20.76,20.8,27454.0,20.5848,20.6541,20.565,20.6046,27454.0
2025-04-21 14:30:00,20.81,20.84,20.72,20.73,47509.0,20.6145,20.6442,20.5254,20.5353,47509.0
2025-04-21 15:00:00,20.74,20.79,20.69,20.71,49768.0,20.5452,20.5947,20.4956,20.5154,49768.0
2025-04-21 15:30:00,20.72,20.93,20.69,20.91,223164.0,20.5254,20.7334,20.4956,20.7136,223164.0
2025-04-22 09:30:00,21.41,21.41,21.05,21.28,24285.0,21.2089,21.2089,20.8523,21.0801,24285.0
2025-04-22 10:00:00,21.28,21.42,21.16,21.21,132001.0,21.0801,21.2188,20.9612,21.0108,132001.0
2025-04-22 10:30:00,21.23,21.46,21.17,21.27,36749.0,21.0306,21.2584,20.9711,21.0702,36749.0
2025-04-22 11:00:00,21.27,21.53,21.25,21.36,36398.0,21.0702,21.3277,21.0504,21.1593,36398.0
2025-04-22 11:30:00,21.36,21.4,21.21,21.33,34148.0,21.1593,21.199,21.0108,21.1296,34148.0
2025-04-22 12:00:00,21.35,21.67,21.34,21.63,30957.0,21.1494,21.4664,21.1395,21.4268,30957.0
2025-04-22 12:30:00,21.62,21.65,21.48,21.57,25061.0,21.4169,21.4466,21.2782,21.3674,25061.0
2025-04-22 13:00:00,21.56,21.62,21.29,21.42,85335.0,21.3575,21.4169,21.09,21.2188,85335.0
2025-04-22 13:30:00,21.34,21.57,21.34,21.43,114502.0,21.1395,21.3674,21.1395,21.2287,114502.0
2025-04-22 14:00:00,21.45,21.67,21.43,21.66,57631.0,21.2485,21.4664,21.2287,21.4565,57631.0
2025-04-22 14:30:00,21.67,21.77,21.61,21.73,95414.0,21.4664,21.5655,21.407,21.5259,95414.0
2025-04-22 15:00:00,21.73,21.75,21.43,21.46,93630.0,21.5259,21.5457,21.2287,21.2584,93630.0
2025-04-22 15:30:00,21.45,21.62,21.43,21.62,331072.0,21.2485,21.4169,21.2287,21.4169,331072.0
2025-04-23 09:30:00,22.52,22.76,22.17,22.64,78123.0,22.3084,22.5462,21.9617,22.4273,78123.0
2025-04-23 10:00:00,22.64,22.75,22.38,22.39,53452.0,22.4273,22.5363,22.1698,22.1797,53452.0
2025-04-23 10:30:00,22.39,22.45,22.13,22.2,52741.0,22.1797,22.2391,21.9221,21.9915,52741.0
2025-04-23 11:00:00,22.2,22.29,21.51,21.51,142926.0,21.9915,22.0806,21.3079,21.3079,142926.0
2025-04-23 11:30:00,21.51,21.59,21.27,21.35,95256.0,21.3079,21.3872,21.0702,21.1494,95256.0
2025-04-23 12:00:00,21.36,21.44,21.17,21.26,35948.0,21.1593,21.2386,20.9711,21.0603,35948.0
2025-04-23 12:30:00,21.27,21.33,21.15,21.23,41086.0,21.0702,21.1296,20.9513,21.0306,41086.0
2025-04-23 13:00:00,21.21,21.37,21.11,21.27,58700.0,21.0108,21.1692,20.9117,21.0702,58700.0
2025-04-23 13:30:00,21.29,21.41,21.16,21.35,34959.0,21.09,21.2089,20.9612,21.1494,34959.0
2025-04-23 14:00:00,21.36,21.38,21.24,21.25,46381.0,21.1593,21.1792,21.0405,21.0504,46381.0
2025-04-23 14:30:00,21.24,21.31,21.11,21.13,48932.0,21.0405,21.1098,20.9117,20.9315,48932.0
2025-04-23 15:00:00,21.12,21.18,21.06,21.1,46121.0,20.9216,20.981,20.8622,20.9018,46121.0
2025-04-23 15:30:00,21.1,21.18,21.0,21.11,297038.0,20.9018,20.981,20.8027,20.9117,297038.0
2025-04-24 09:30:00,21.28,21.82,20.95,21.82,97682.0,21.0801,21.615,20.7532,21.615,97682.0
2025-04-24 10:00:00,21.78,22.1,21.72,22.06,66275.0,21.5754,21.8924,21.516,21.8528,66275.0
2025-04-24 10:30:00,22.06,22.15,21.91,22.08,44854.0,21.8528,21.9419,21.7042,21.8726,44854.0
2025-04-24 11:00:00,22.08,22.18,22.0,22.0,26157.0,21.8726,21.9716,21.7933,21.7933,26157.0
2025-04-24 11:30:00,22.0,22.06,21.95,21.96,25036.0,21.7933,21.8528,21.7438,21.7537,25036.0
2025-04-24 12:00:00,21.96,22.15,21.94,22.12,20575.0,21.7537,21.9419,21.7339,21.9122,20575.0
2025-04-24 12:30:00,22.14,22.25,22.11,22.22,23772.0,21.932,22.041,21.9023,22.0113,23772.0
2025-04-24 13:00:00,22.22,22.35,22.18,22.28,40071.0,22.0113,22.14,21.9716,22.0707,40071.0
2025-04-24 13:30:00,22.27,22.34,22.23,22.27,52577.0,22.0608,22.1301,22.0212,22.0608,52577.0
2025-04-24 14:00:00,22.27,22.38,22.14,22.15,36095.0,22.0608,22.1698,21.932,21.9419,36095.0
2025-04-24 14:30:00,22.14,22.31,22.13,22.22,47757.0,21.932,22.1004,21.9221,22.0113,47757.0
2025-04-24 15:00:00,22.22,22.28,22.13,22.2,77547.0,22.0113,22.0707,21.9221,21.9915,77547.0
2025-04-24 15:30:00,22.2,22.29,22.15,22.23,191694.0,21.9915,22.0806,21.9419,22.0212,191694.0
2025-04-25 09:30:00,21.79,22.02,21.69,21.82,76837.0,21.5853,21.8131,21.4862,21.615,76837.0
2025-04-25 10:00:00,21.84,22.15,21.84,21.95,27539.0,21.6348,21.9419,21.6348,21.7438,27539.0
2025-04-25 10:30:00,21.92,22.08,21.84,22.07,21270.0,21.7141,21.8726,21.6348,21.8627,21270.0
2025-04-25 11:00:00,22.04,22.09,21.95,22.05,28216.0,21.833,21.8825,21.7438,21.8429,28216.0
2025-04-25 11:30:00,22.05,22.1,21.97,22.09,19077.0,21.8429,21.8924,21.7636,21.8825,19077.0
2025-04-25 12:00:00,22.1,22.12,22.04,22.06,12628.0,21.8924,21.9122,21.833,21.8528,12628.0
2025-04-25 12:30:00,22.07,22.12,22.01,22.01,16291.0,21.8627,21.9122,21.8032,21.8032,16291.0
2025-04-25 13:00:00,22.03,22.1,22.02,22.1,16560.0,21.823,21.8924,21.8131,21.8924,16560.0
2025-04-25 13:30:00,22.09,22.15,21.76,21.81,23985.0,21.8825,21.9419,21.5556,21.6051,23985.0
2025-04-25 14:00:00,21.8,21.88,21.77,21.83,20278.0,21.5952,21.6745,21.5655,21.6249,20278.0
2025-04-25 14:30:00,21.84,21.94,21.79,21.82,25513.0,21.6348,21.7339,21.5853,21.615,25513.0
2025-04-25 15:00:00,21.84,21.93,21.83,21.88,31145.0,21.6348,21.724,21.6249,21.6745,31145.0
2025-04-25 15:30:00,21.85,22.04,21.78,22.02,210690.0,21.6447,21.833,21.5754,21.8131,210690.0
2025-04-28 09:30:00,21.95,22.42,21.92,22.07,45593.0,21.7438,22.2094,21.7141,21.8627,45593.0
2025-04-28 10:00:00,22.09,22.42,22.09,22.32,21096.0,21.8825,22.2094,21.8825,22.1103,21096.0
2025-04-28 10:30:00,22.32,22.37,22.17,22.17,26169.0,22.1103,22.1599,21.9617,21.9617,26169.0
2025-04-28 11:00:00,22.17,22.21,21.89,21.89,27732.0,21.9617,22.0014,21.6844,21.6844,27732.0
2025-04-28 11:30:00,21.9,22.0,21.86,21.91,21423.0,21.6943,21.7933,21.6546,21.7042,21423.0
2025-04-28 12:00:00,21.91,21.92,21.74,21.76,29754.0,21.7042,21.7141,21.5358,21.5556,29754.0
2025-04-28 12:30:00,21.76,21.8,21.67,21.68,38090.0,21.5556,21.5952,21.4664,21.4763,38090.0
2025-04-28 13:00:00,21.68,21.74,21.6,21.6,28380.0,21.4763,21.5358,21.3971,21.3971,28380.0
2025-04-28 13:30:00,21.59,21.67,21.54,21.66,30657.0,21.3872,21.4664,21.3377,21.4565,30657.0
2025-04-28 14:00:00,21.65,21.74,21.6,21.73,49750.0,21.4466,21.5358,21.3971,21.5259,49750.0
2025-04-28 14:30:00,21.72,21.73,21.67,21.71,41476.0,21.516,21.5259,21.4664,21.5061,41476.0
2025-04-28 15:00:00,21.71,21.78,21.69,21.76,114327.0,21.5061,21.5754,21.4862,21.5556,114327.0
2025-04-28 15:30:00,21.76,21.86,21.71,21.85,364579.0,21.5556,21.6546,21.5061,21.6447,364579.0
2025-04-29 09:30:00,21.94,22.04,21.58,21.69,33327.0,21.7339,21.833,21.3773,21.4862,33327.0
2025-04-29 10:00:00,21.71,21.91,21.66,21.84,39939.0,21.5061,21.7042,21.4565,21.6348,39939.0
2025-04-29 10:30:00,21.86,22.04,21.84,22.03,25698.0,21.6546,21.833,21.6348,21.823,25698.0
2025-04-29 11:00:00,22.01,22.07,21.97,22.02,21390.0,21.8032,21.8627,21.7636,21.8131,21390.0
2025-04-29 11:30:00,22.01,22.06,21.98,22.01,26539.0,21.8032,21.8528,21.7735,21.8032,26539.0
2025-04-29 12:00:00,22.02,22.25,22.02,22.18,31354.0,21.8131,22.041,21.8131,21.9716,31354.0
2025-04-29 12:30:00,22.18,22.21,21.99,22.02,22612.0,21.9716,22.0014,21.7834,21.8131,22612.0
2025-04-29 13:00:00,22.03,22.26,21.99,22.19,53806.0,21.823,22.0509,21.7834,21.9815,53806.0
2025-04-29 13:30:00,22.2,22.31,22.14,22.27,55730.0,21.9915,22.1004,21.932,22.0608,55730.0
2025-04-29 14:00:00,22.28,22.32,22.24,22.26,53337.0,22.0707,22.1103,22.0311,22.0509,53337.0
2025-04-29 14:30:00,22.27,22.35,22.24,22.27,61428.0,22.0608,22.14,22.0311,22.0608,61428.0
2025-04-29 15:00:00,22.28,22.33,22.22,22.23,90156.0,22.0707,22.1202,22.0113,22.0212,90156.0
2025-04-29 15:30:00,22.24,22.25,21.99,22.01,475729.0,22.0311,22.041,21.7834,21.8032,475729.0
2025-04-30 09:30:00,21.61,21.69,21.11,21.33,54845.0,21.407,21.4862,20.9117,21.1296,54845.0
2025-04-30 10:00:00,21.35,21.5,21.29,21.44,38837.0,21.1494,21.298,21.09,21.2386,38837.0
2025-04-30 10:30:00,21.45,21.52,21.25,21.35,27495.0,21.2485,21.3178,21.0504,21.1494,27495.0
2025-04-30 11:00:00,21.35,21.68,21.34,21.52,45331.0,21.1494,21.4763,21.1395,21.3178,45331.0
2025-04-30 11:30:00,21.52,21.63,21.51,21.54,17925.0,21.3178,21.4268,21.3079,21.3377,17925.0
2025-04-30 12:00:00,21.54,21.59,21.42,21.42,20714.0,21.3377,21.3872,21.2188,21.2188,20714.0
2025-04-30 12:30:00,21.41,21.58,21.36,21.49,22369.0,21.2089,21.3773,21.1593,21.2881,22369.0
2025-04-30 13:00:00,21.49,21.61,21.47,21.61,28873.0,21.2881,21.407,21.2683,21.407,28873.0
2025-04-30 13:30:00,21.59,21.66,21.53,21.6,33505.0,21.3872,21.4565,21.3277,21.3971,33505.0
2025-04-30 14:00:00,21.6,21.71,21.53,21.62,26262.0,21.3971,21.5061,21.3277,21.4169,26262.0
2025-04-30 14:30:00,21.63,21.68,21.56,21.58,46300.0,21.4268,21.4763,21.3575,21.3773,46300.0
2025-04-30 15:00:00,21.6,21.65,21.51,21.53,66780.0,21.3971,21.4466,21.3079,21.3277,66780.0
2025-04-30 15:30:00,21.54,21.64,21.47,21.6,308631.0,21.3377,21.4367,21.2683,21.3971,308631.0
2025-05-01 09:30:00,21.75,21.82,21.53,21.73,120200.0,21.5457,21.615,21.3277,21.5259,120200.0
2025-05-01 10:00:00,21.75,21.9,21.71,21.85,91495.0,21.5457,21.6943,21.5061,21.6447,91495.0
2025-05-01 10:30:00,21.85,21.99,21.77,21.85,41381.0,21.6447,21.7834,21.5655,21.6447,41381.0
2025-05-01 11:00:00,21.84,21.99,21.74,21.96,40531.0,21.6348,21.7834,21.5358,21.7537,40531.0
2025-05-01 11:30:00,21.96,22.0,21.7,21.71,44066.0,21.7537,21.7933,21.4961,21.5061,44066.0
2025-05-01 12:00:00,21.71,21.78,21.65,21.69,91016.0,21.5061,21.5754,21.4466,21.4862,91016.0
2025-05-01 12:30:00,21.68,21.76,21.61,21.61,75497.0,21.4763,21.5556,21.407,21.407,75497.0
2025-05-01 13:00:00,21.61,21.75,21.61,21.72,58365.0,21.407,21.5457,21.407,21.516,58365.0
2025-05-01 13:30:00,21.73,21.75,21.6,21.61,80074.0,21.5259,21.5457,21.3971,21.407,80074.0
2025-05-01 14:00:00,21.62,21.71,21.58,21.64,48115.0,21.4169,21.5061,21.3773,21.4367,48115.0
2025-05-01 14:30:00,21.63,21.7,21.61,21.62,57996.0,21.4268,21.4961,21.407,21.4169,57996.0
2025-05-01 15:00:00,21.62,21.75,21.59,21.75,86420.0,21.4169,21.5457,21.3872,21.5457,86420.0
2025-05-01 15:30:00,21.74,21.88,21.58,21.6,536405.0,21.5358,21.6745,21.3773,21.3971,536405.0
2025-05-02 09:30:00,22.75,22.75,20.86,21.18,435781.0,22.5363,22.5363,20.664,20.981,435781.0
2025-05-02 10:00:00,21.23,21.86,21.07,21.85,178320.0,21.0306,21.6546,20.8721,21.6447,178320.0
2025-05-02 10:30:00,21.85,22.43,21.72,22.18,251655.0,21.6447,22.2193,21.516,21.9716,251655.0
2025-05-02 11:00:00,22.18,22.31,21.66,21.72,215070.0,21.9716,22.1004,21.4565,21.516,215070.0
2025-05-02 11:30:00,21.7,22.17,21.7,22.1,88328.0,21.4961,21.9617,21.4961,21.8924,88328.0
2025-05-02 12:00:00,22.12,22.74,22.1,22.57,172061.0,21.9122,22.5264,21.8924,22.358,172061.0
2025-05-02 12:30:00,22.57,22.69,22.49,22.64,86286.0,22.358,22.4768,22.2787,22.4273,86286.0
2025-05-02 13:00:00,22.65,22.65,22.31,22.55,127400.0,22.4372,22.4372,22.1004,22.3382,127400.0
2025-05-02 13:30:00,22.54,22.57,22.26,22.53,186170.0,22.3283,22.358,22.0509,22.3184,186170.0
2025-05-02 14:00:00,22.52,22.65,22.36,22.36,93823.0,22.3084,22.4372,22.1499,22.1499,93823.0
2025-05-02 14:30:00,22.38,22.41,22.07,22.28,185469.0,22.1698,22.1995,21.8627,22.0707,185469.0
2025-05-02 15:00:00,22.28,22.3,22.05,22.21,153466.0,22.0707,22.0905,21.8429,22.0014,153466.0
2025-05-02 15:30:00,22.2,22.32,22.13,22.23,584202.0,21.9915,22.1103,21.9221,22.0212,584202.0
2025-05-05 09:30:00,21.74,21.79,21.35,21.47,50857.0,21.5358,21.5853,21.1494,21.2683,50857.0
2025-05-05 10:00:00,21.53,21.73,21.42,21.53,40787.0,21.3277,21.5259,21.2188,21.3277,40787.0
2025-05-05 10:30:00,21.53,21.65,21.41,21.5,43380.0,21.3277,21.4466,21.2089,21.298,43380.0
2025-05-05 11:00:00,21.48,21.58,21.35,21.39,40994.0,21.2782,21.3773,21.1494,21.1891,40994.0
2025-05-05 11:30:00,21.4,21.46,21.29,21.41,49452.0,21.199,21.2584,21.09,21.2089,49452.0
2025-05-05 12:00:00,21.39,21.47,21.31,21.34,40519.0,21.1891,21.2683,21.1098,21.1395,40519.0
2025-05-05 12:30:00,21.34,21.38,21.28,21.33,52920.0,21.1395,21.1792,21.0801,21.1296,52920.0
2025-05-05 13:00:00,21.32,21.34,21.15,21.18,53590.0,21.1197,21.1395,20.9513,20.981,53590.0
2025-05-05 13:30:00,21.17,21.24,21.02,21.02,46670.0,20.9711,21.0405,20.8225,20.8225,46670.0
2025-05-05 14:00:00,21.01,21.26,21.0,21.24,112193.0,20.8126,21.0603,20.8027,21.0405,112193.0
2025-05-05 14:30:00,21.24,21.28,21.16,21.19,59717.0,21.0405,21.0801,20.9612,20.9909,59717.0
2025-05-05 15:00:00,21.19,21.21,21.08,21.09,95060.0,20.9909,21.0108,20.882,20.8919,95060.0
2025-05-05 15:30:00,21.1,21.1,20.65,20.68,432570.0,20.9018,20.9018,20.456,20.4857,432570.0
2025-05-06 09:30:00,20.46,20.61,19.94,20.39,199625.0,20.2678,20.4164,19.7527,20.1985,199625.0
2025-05-06 10:00:00,20.41,20.8,20.38,20.79,138888.0,20.2183,20.6046,20.1885,20.5947,138888.0
2025-05-06 10:30:00,20.78,20.78,20.53,20.59,34853.0,20.5848,20.5848,20.3371,20.3966,34853.0
2025-05-06 11:00:00,20.59,20.59,20.41,20.55,44436.0,20.3966,20.3966,20.2183,20.357,44436.0
2025-05-06 11:30:00,20.55,20.58,20.45,20.45,36800.0,20.357,20.3867,20.2579,20.2579,36800.0
2025-05-06 12:00:00,20.47,20.69,20.47,20.57,45693.0,20.2777,20.4956,20.2777,20.3768,45693.0
2025-05-06 12:30:00,20.58,20.66,20.37,20.38,33884.0,20.3867,20.4659,20.1786,20.1885,33884.0
2025-05-06 13:00:00,20.38,20.47,20.3,20.3,47125.0,20.1885,20.2777,20.1093,20.1093,47125.0
2025-05-06 13:30:00,20.32,20.34,20.2,20.23,34511.0,20.1291,20.1489,20.0102,20.04,34511.0
2025-05-06 14:00:00,20.24,20.36,20.21,20.36,67411.0,20.0499,20.1687,20.0201,20.1687,67411.0
2025-05-06 14:30:00,20.36,20.44,20.34,20.42,60489.0,20.1687,20.248,20.1489,20.2282,60489.0
2025-05-06 15:00:00,20.42,20.46,20.36,20.38,61945.0,20.2282,20.2678,20.1687,20.1885,61945.0
2025-05-06 15:30:00,20.39,20.51,20.39,20.48,302808.0,20.1985,20.3173,20.1985,20.2876,302808.0
2025-05-07 09:30:00,20.54,20.77,20.23,20.6,50703.0,20.347,20.5749,20.04,20.4065,50703.0
2025-05-07 10:00:00,20.58,20.59,20.23,20.32,36037.0,20.3867,20.3966,20.04,20.1291,36037.0
2025-05-07 10:30:00,20.33,20.45,20.28,20.31,29810.0,20.139,20.2579,20.0895,20.1192,29810.0
2025-05-07 11:00:00,20.31,20.58,20.3,20.58,51255.0,20.1192,20.3867,20.1093,20.3867,51255.0
2025-05-07 11:30:00,20.57,20.64,20.48,20.55,33051.0,20.3768,20.4461,20.2876,20.357,33051.0
2025-05-07 12:00:00,20.53,20.64,20.51,20.53,23028.0,20.3371,20.4461,20.3173,20.3371,23028.0
2025-05-07 12:30:00,20.53,20.66,20.51,20.62,33218.0,20.3371,20.4659,20.3173,20.4263,33218.0
2025-05-07 13:00:00,20.62,20.69,20.53,20.53,32492.0,20.4263,20.4956,20.3371,20.3371,32492.0
2025-05-07 13:30:00,20.53,20.55,20.38,20.43,25935.0,20.3371,20.357,20.1885,20.2381,25935.0
2025-05-07 14:00:00,20.43,20.48,20.22,20.32,40457.0,20.2381,20.2876,20.0301,20.1291,40457.0
2025-05-07 14:30:00,20.31,20.46,20.26,20.42,83516.0,20.1192,20.2678,20.0697,20.2282,83516.0
2025-05-07 15:00:00,20.4,20.4,20.18,20.19,68794.0,20.2084,20.2084,19.9904,20.0003,68794.0
2025-05-07 15:30:00,20.18,20.46,20.12,20.39,242923.0,19.9904,20.2678,19.931,20.1985,242923.0
2025-05-08 09:30:00,20.74,20.89,20.51,20.84,76839.0,20.5452,20.6938,20.3173,20.6442,76839.0
2025-05-08 10:00:00,20.84,20.96,20.74,20.95,48931.0,20.6442,20.7631,20.5452,20.7532,48931.0
2025-05-08 10:30:00,20.93,21.02,20.8,20.83,63013.0,20.7334,20.8225,20.6046,20.6343,63013.0
2025-05-08 11:00:00,20.82,21.02,20.75,20.99,64468.0,20.6244,20.8225,20.5551,20.7928,64468.0
2025-05-08 11:30:00,20.93,21.23,20.92,21.14,45722.0,20.7334,21.0306,20.7235,20.9414,45722.0
2025-05-08 12:00:00,21.14,21.36,21.13,21.29,34299.0,20.9414,21.1593,20.9315,21.09,34299.0
2025-05-08 12:30:00,21.29,21.58,21.27,21.52,64270.0,21.09,21.3773,21.0702,21.3178,64270.0
2025-05-08 13:00:00,21.54,21.54,21.38,21.39,40931.0,21.3377,21.3377,21.1792,21.1891,40931.0
2025-05-08 13:30:00,21.39,21.44,21.2,21.21,44135.0,21.1891,21.2386,21.0008,21.0108,44135.0
2025-05-08 14:00:00,21.21,21.31,21.2,21.23,45664.0,21.0108,21.1098,21.0008,21.0306,45664.0
2025-05-08 14:30:00,21.24,21.36,21.24,21.26,76661.0,21.0405,21.1593,21.0405,21.0603,76661.0
2025-05-08 15:00:00,21.27,21.44,21.24,21.39,83325.0,21.0702,21.2386,21.0405,21.1891,83325.0
2025-05-08 15:30:00,21.4,21.48,21.33,21.41,239338.0,21.199,21.2782,21.1296,21.2089,239338.0
2025-05-09 09:30:00,21.62,21.89,21.5,21.76,65098.0,21.4169,21.6844,21.298,21.5556,65098.0
2025-05-09 10:00:00,21.76,21.88,21.56,21.61,49991.0,21.5556,21.6745,21.3575,21.407,49991.0
2025-05-09 10:30:00,21.6,21.74,21.5,21.51,36421.0,21.3971,21.5358,21.298,21.3079,36421.0
2025-05-09 11:00:00,21.5,21.64,21.5,21.6,29658.0,21.298,21.4367,21.298,21.3971,29658.0
2025-05-09 11:30:00,21.59,21.6,21.47,21.47,29421.0,21.3872,21.3971,21.2683,21.2683,29421.0
2025-05-09 12:00:00,21.48,21.51,21.42,21.44,24874.0,21.2782,21.3079,21.2188,21.2386,24874.0
2025-05-09 12:30:00,21.46,21.46,21.34,21.36,37435.0,21.2584,21.2584,21.1395,21.1593,37435.0
2025-05-09 13:00:00,21.37,21.5,21.37,21.48,25715.0,21.1692,21.298,21.1692,21.2782,25715.0
2025-05-09 13:30:00,21.5,21.57,21.48,21.51,32499.0,21.298,21.3674,21.2782,21.3079,32499.0
2025-05-09 14:00:00,21.52,21.53,21.37,21.37,42183.0,21.3178,21.3277,21.1692,21.1692,42183.0
2025-05-09 14:30:00,21.37,21.42,21.3,21.3,40401.0,21.1692,21.2188,21.0999,21.0999,40401.0
2025-05-09 15:00:00,21.3,21.4,21.24,21.26,85946.0,21.0999,21.199,21.0405,21.0603,85946.0
2025-05-09 15:30:00,21.24,21.33,21.21,21.32,184069.0,21.0405,21.1296,21.0108,21.1197,184069.0
2025-05-12 09:30:00,22.97,23.82,22.91,23.27,165132.0,22.7542,23.5962,22.6948,23.0514,165132.0
2025-05-12 10:00:00,23.29,23.52,23.14,23.22,124099.0,23.0712,23.2991,22.9226,23.0019,124099.0
2025-05-12 10:30:00,23.19,23.35,23.12,23.14,77063.0,22.9722,23.1306,22.9028,22.9226,77063.0
2025-05-12 11:00:00,23.11,23.11,22.87,22.94,54458.0,22.8929,22.8929,22.6552,22.7245,54458.0
2025-05-12 11:30:00,22.94,23.14,22.93,22.95,65500.0,22.7245,22.9226,22.7146,22.7344,65500.0
2025-05-12 12:00:00,22.94,23.05,22.92,22.93,44633.0,22.7245,22.8335,22.7047,22.7146,44633.0
2025-05-12 12:30:00,22.94,23.15,22.94,23.15,32201.0,22.7245,22.9325,22.7245,22.9325,32201.0
2025-05-12 13:00:00,23.16,23.27,23.11,23.11,66622.0,22.9424,23.0514,22.8929,22.8929,66622.0
2025-05-12 13:30:00,23.11,23.19,23.05,23.05,48128.0,22.8929,22.9722,22.8335,22.8335,48128.0
2025-05-12 14:00:00,23.05,23.06,22.92,22.92,43592.0,22.8335,22.8434,22.7047,22.7047,43592.0
2025-05-12 14:30:00,22.92,23.11,22.91,23.01,96196.0,22.7047,22.8929,22.6948,22.7938,96196.0
2025-05-12 15:00:00,23.0,23.08,22.94,22.96,67237.0,22.7839,22.8632,22.7245,22.7443,67237.0
2025-05-12 15:30:00,22.96,23.02,22.82,22.88,314471.0,22.7443,22.8037,22.6056,22.6651,314471.0
2025-05-13 09:30:00,22.98,23.06,22.46,22.48,89141.0,22.7641,22.8434,22.249,22.2688,89141.0
2025-05-13 10:00:00,22.5,22.68,22.5,22.61,53493.0,22.2886,22.4669,22.2886,22.3976,53493.0
2025-05-13 10:30:00,22.57,22.71,22.55,22.66,55237.0,22.358,22.4967,22.3382,22.4471,55237.0
2025-05-13 11:00:00,22.66,22.85,22.6,22.82,71114.0,22.4471,22.6353,22.3877,22.6056,71114.0
2025-05-13 11:30:00,22.83,22.9,22.79,22.83,46374.0,22.6155,22.6849,22.5759,22.6155,46374.0
2025-05-13 12:00:00,22.82,22.9,22.73,22.88,34852.0,22.6056,22.6849,22.5165,22.6651,34852.0
2025-05-13 12:30:00,22.88,22.88,22.68,22.69,73965.0,22.6651,22.6651,22.4669,22.4768,73965.0
2025-05-13 13:00:00,22.69,22.7,22.56,22.6,43949.0,22.4768,22.4868,22.3481,22.3877,43949.0
2025-05-13 13:30:00,22.6,22.7,22.56,22.57,96907.0,22.3877,22.4868,22.3481,22.358,96907.0
2025-05-13 14:00:00,22.59,22.68,22.54,22.65,33460.0,22.3778,22.4669,22.3283,22.4372,33460.0
2025-05-13 14:30:00,22.65,22.65,22.52,22.56,37442.0,22.4372,22.4372,22.3084,22.3481,37442.0
2025-05-13 15:00:00,22.55,22.57,22.49,22.5,46860.0,22.3382,22.358,22.2787,22.2886,46860.0
2025-05-13 15:30:00,22.51,22.6,22.44,22.48,219418.0,22.2985,22.3877,22.2292,22.2688,219418.0
2025-05-14 09:30:00,22.24,22.45,21.9,21.91,63767.0,22.0311,22.2391,21.6943,21.7042,63767.0
2025-05-14 10:00:00,21.89,22.03,21.7,22.02,49360.0,21.6844,21.823,21.4961,21.8131,49360.0
2025-05-14 10:30:00,22.0,22.11,21.89,21.98,66541.0,21.7933,21.9023,21.6844,21.7735,66541.0
2025-05-14 11:00:00,21.98,21.99,21.75,21.98,71806.0,21.7735,21.7834,21.5457,21.7735,71806.0
2025-05-14 11:30:00,21.97,22.03,21.91,21.96,36687.0,21.7636,21.823,21.7042,21.7537,36687.0
2025-05-14 12:00:00,21.97,22.1,21.96,22.07,51342.0,21.7636,21.8924,21.7537,21.8627,51342.0
2025-05-14 12:30:00,22.07,22.12,21.97,22.03,36605.0,21.8627,21.9122,21.7636,21.823,36605.0
2025-05-14 13:00:00,22.02,22.03,21.82,21.85,31309.0,21.8131,21.823,21.615,21.6447,31309.0
2025-05-14 13:30:00,21.86,21.89,21.82,21.84,25335.0,21.6546,21.6844,21.615,21.6348,25335.0
2025-05-14 14:00:00,21.84,21.89,21.77,21.83,32059.0,21.6348,21.6844,21.5655,21.6249,32059.0
2025-05-14 14:30:00,21.83,21.93,21.79,21.91,113997.0,21.6249,21.724,21.5853,21.7042,113997.0
2025-05-14 15:00:00,21.91,21.97,21.87,21.92,53531.0,21.7042,21.7636,21.6646,21.7141,53531.0
2025-05-14 15:30:00,21.92,22.11,21.88,22.04,289708.0,21.7141,21.9023,21.6745,21.833,289708.0
2025-05-15 09:30:00,21.84,21.84,21.0,21.11,103291.0,21.84,21.84,21.0,21.11,103291.0
2025-05-15 10:00:00,21.12,21.18,20.87,20.87,39975.0,21.12,21.18,20.87,20.87,39975.0
2025-05-15 10:30:00,20.87,21.05,20.87,20.98,36056.0,20.87,21.05,20.87,20.98,36056.0
2025-05-15 11:00:00,20.99,21.15,20.97,21.07,45944.0,20.99,21.15,20.97,21.07,45944.0
2025-05-15 11:30:00,21.07,21.13,20.97,21.1,89698.0,21.07,21.13,20.97,21.1,89698.0
2025-05-15 12:00:00,21.08,21.18,21.06,21.1,54950.0,21.08,21.18,21.06,21.1,54950.0
2025-05-15 12:30:00,21.1,21.15,21.02,21.05,46542.0,21.1,21.15,21.02,21.05,46542.0
2025-05-15 13:00:00,21.04,21.06,20.93,20.94,57292.0,21.04,21.06,20.93,20.94,57292.0
2025-05-15 13:30:00,20.93,20.95,20.87,20.92,78343.0,20.93,20.95,20.87,20.92,78343.0
2025-05-15 14:00:00,20.92,20.97,20.87,20.96,61460.0,20.92,20.97,20.87,20.96,61460.0
2025-05-15 14:30:00,20.96,21.05,20.95,20.99,87027.0,20.96,21.05,20.95,20.99,87027.0
2025-05-15 15:00:00,20.98,21.08,20.95,21.05,60529.0,20.98,21.08,20.95,21.05,60529.0
2025-05-15 15:30:00,21.06,21.2,21.05,21.11,295882.0,21.06,21.2,21.05,21.11,295882.0
2025-05-16 09:30:00,21.12,21.12,20.81,20.82,37841.0,21.12,21.12,20.81,20.82,37841.0
2025-05-16 10:00:00,20.85,20.88,20.75,20.8,29174.0,20.85,20.88,20.75,20.8,29174.0
2025-05-16 10:30:00,20.77,20.84,20.74,20.82,46388.0,20.77,20.84,20.74,20.82,46388.0
2025-05-16 11:00:00,20.84,20.85,20.76,20.77,44839.0,20.84,20.85,20.76,20.77,44839.0
2025-05-16 11:30:00,20.76,20.85,20.76,20.82,22099.0,20.76,20.85,20.76,20.82,22099.0
2025-05-16 12:00:00,20.82,20.95,20.82,20.93,23620.0,20.82,20.95,20.82,20.93,23620.0
2025-05-16 12:30:00,20.93,21.07,20.93,21.01,42687.0,20.93,21.07,20.93,21.01,42687.0
2025-05-16 13:00:00,21.0,21.1,20.98,21.07,38929.0,21.0,21.1,20.98,21.07,38929.0
2025-05-16 13:30:00,21.07,21.09,21.03,21.09,32157.0,21.07,21.09,21.03,21.09,32157.0
2025-05-16 14:00:00,21.09,21.18,21.09,21.13,65420.0,21.09,21.18,21.09,21.13,65420.0
2025-05-16 14:30:00,21.14,21.23,21.13,21.16,51511.0,21.14,21.23,21.13,21.16,51511.0
2025-05-16 15:00:00,21.17,21.2,21.07,21.1,47113.0,21.17,21.2,21.07,21.1,47113.0
2025-05-16 15:30:00,21.1,21.16,21.07,21.13,218247.0,21.1,21.16,21.07,21.13,218247.0
2025-05-19 09:30:00,20.62,20.63,20.35,20.47,78049.0,20.62,20.63,20.35,20.47,78049.0
2025-05-19 10:00:00,20.47,20.67,20.42,20.58,43123.0,20.47,20.67,20.42,20.58,43123.0
2025-05-19 10:30:00,20.54,20.62,20.48,20.54,39959.0,20.54,20.62,20.48,20.54,39959.0
2025-05-19 11:00:00,20.55,20.67,20.55,20.61,20644.0,20.55,20.67,20.55,20.61,20644.0
2025-05-19 11:30:00,20.63,20.65,20.56,20.64,24873.0,20.63,20.65,20.56,20.64,24873.0
2025-05-19 12:00:00,20.64,20.69,20.62,20.64,32007.0,20.64,20.69,20.62,20.64,32007.0
2025-05-19 12:30:00,20.65,20.72,20.6,20.68,29920.0,20.65,20.72,20.6,20.68,29920.0
2025-05-19 13:00:00,20.68,20.74,20.66,20.73,30705.0,20.68,20.74,20.66,20.73,30705.0
2025-05-19 13:30:00,20.74,20.79,20.66,20.67,29097.0,20.74,20.79,20.66,20.67,29097.0
2025-05-19 14:00:00,20.68,20.7,20.6,20.6,31323.0,20.68,20.7,20.6,20.6,31323.0
2025-05-19 14:30:00,20.61,20.66,20.55,20.65,73519.0,20.61,20.66,20.55,20.65,73519.0
2025-05-19 15:00:00,20.64,20.69,20.61,20.63,50254.0,20.64,20.69,20.61,20.63,50254.0
2025-05-19 15:30:00,20.63,20.7,20.6,20.68,170215.0,20.63,20.7,20.6,20.68,170215.0
2025-05-20 09:30:00,20.74,20.82,20.48,20.61,45715.0,20.74,20.82,20.48,20.61,45715.0
2025-05-20 10:00:00,20.63,20.77,20.63,20.72,27740.0,20.63,20.77,20.63,20.72,27740.0
2025-05-20 10:30:00,20.71,20.79,20.66,20.66,23780.0,20.71,20.79,20.66,20.66,23780.0
2025-05-20 11:00:00,20.66,20.81,20.66,20.8,24840.0,20.66,20.81,20.66,20.8,24840.0
2025-05-20 11:30:00,20.8,20.85,20.76,20.81,23260.0,20.8,20.85,20.76,20.81,23260.0
2025-05-20 12:00:00,20.82,20.82,20.73,20.76,24479.0,20.82,20.82,20.73,20.76,24479.0
2025-05-20 12:30:00,20.75,20.75,20.66,20.67,21454.0,20.75,20.75,20.66,20.67,21454.0
2025-05-20 13:00:00,20.66,20.67,20.59,20.6,46076.0,20.66,20.67,20.59,20.6,46076.0
2025-05-20 13:30:00,20.6,20.66,20.6,20.63,26787.0,20.6,20.66,20.6,20.63,26787.0
2025-05-20 14:00:00,20.62,20.64,20.52,20.53,46047.0,20.62,20.64,20.52,20.53,46047.0
2025-05-20 14:30:00,20.52,20.55,20.45,20.47,35621.0,20.52,20.55,20.45,20.47,35621.0
2025-05-20 15:00:00,20.47,20.47,20.38,20.39,53510.0,20.47,20.47,20.38,20.39,53510.0
2025-05-20 15:30:00,20.39,20.46,20.35,20.43,238850.0,20.39,20.46,20.35,20.43,238850.0
2025-05-21 09:30:00,20.12,20.22,19.98,20.01,67777.0,20.12,20.22,19.98,20.01,67777.0
2025-05-21 10:00:00,19.99,20.05,19.93,19.95,60956.0,19.99,20.05,19.93,19.95,60956.0
2025-05-21 10:30:00,19.96,20.14,19.9,20.14,91362.0,19.96,20.14,19.9,20.14,91362.0
2025-05-21 11:00:00,20.14,20.19,20.09,20.1,41161.0,20.14,20.19,20.09,20.1,41161.0
2025-05-21 11:30:00,20.09,20.14,20.07,20.07,38653.0,20.09,20.14,20.07,20.07,38653.0
2025-05-21 12:00:00,20.06,20.07,19.98,20.04,34625.0,20.06,20.07,19.98,20.04,34625.0
2025-05-21 12:30:00,20.05,20.09,20.04,20.04,30319.0,20.05,20.09,20.04,20.04,30319.0
2025-05-21 13:00:00,20.04,20.05,19.73,19.74,77765.0,20.04,20.05,19.73,19.74,77765.0
2025-05-21 13:30:00,19.72,19.87,19.71,19.8,38791.0,19.72,19.87,19.71,19.8,38791.0
2025-05-21 14:00:00,19.81,19.82,19.69,19.74,77501.0,19.81,19.82,19.69,19.74,77501.0
2025-05-21 14:30:00,19.75,19.78,19.67,19.69,43564.0,19.75,19.78,19.67,19.69,43564.0
2025-05-21 15:00:00,19.69,19.72,19.58,19.59,72214.0,19.69,19.72,19.58,19.59,72214.0
2025-05-21 15:30:00,19.59,19.68,19.56,19.58,313208.0,19.59,19.68,19.56,19.58,313208.0
2025-05-22 09:30:00,19.49,19.6,19.34,19.52,64121.0,19.49,19.6,19.34,19.52,64121.0
2025-05-22 10:00:00,19.52,19.63,19.47,19.5,51417.0,19.52,19.63,19.47,19.5,51417.0
2025-05-22 10:30:00,19.47,19.49,19.36,19.49,37995.0,19.47,19.49,19.36,19.49,37995.0
2025-05-22 11:00:00,19.5,19.51,19.39,19.39,48069.0,19.5,19.51,19.39,19.39,48069.0
2025-05-22 11:30:00,19.39,19.5,19.39,19.46,21993.0,19.39,19.5,19.39,19.46,21993.0
2025-05-22 12:00:00,19.47,19.57,19.47,19.55,21042.0,19.47,19.57,19.47,19.55,21042.0
2025-05-22 12:30:00,19.53,19.53,19.46,19.46,32517.0,19.53,19.53,19.46,19.46,32517.0
2025-05-22 13:00:00,19.46,19.54,19.46,19.52,42454.0,19.46,19.54,19.46,19.52,42454.0
2025-05-22 13:30:00,19.53,19.58,19.51,19.54,25096.0,19.53,19.58,19.51,19.54,25096.0
2025-05-22 14:00:00,19.54,19.62,19.52,19.6,23826.0,19.54,19.62,19.52,19.6,23826.0
2025-05-22 14:30:00,19.59,19.63,19.58,19.62,21098.0,19.59,19.63,19.58,19.62,21098.0
2025-05-22 15:00:00,19.62,19.68,19.62,19.67,65462.0,19.62,19.68,19.62,19.67,65462.0
2025-05-22 15:30:00,19.67,19.68,19.5,19.53,215734.0,19.67,19.68,19.5,19.53,215734.0
2025-05-23 09:30:00,19.15,19.44,18.93,19.39,143750.0,19.15,19.44,18.93,19.39,143750.0
2025-05-23 10:00:00,19.36,19.52,19.27,19.32,61871.0,19.36,19.52,19.27,19.32,61871.0
2025-05-23 10:30:00,19.32,19.41,19.25,19.29,131755.0,19.32,19.41,19.25,19.29,131755.0
2025-05-23 11:00:00,19.28,19.52,19.28,19.48,185616.0,19.28,19.52,19.28,19.48,185616.0
2025-05-23 11:30:00,19.5,19.57,19.41,19.42,252939.0,19.5,19.57,19.41,19.42,252939.0
2025-05-23 12:00:00,19.42,19.46,19.32,19.36,38851.0,19.42,19.46,19.32,19.36,38851.0
2025-05-23 12:30:00,19.34,19.39,19.32,19.35,21316.0,19.34,19.39,19.32,19.35,21316.0
2025-05-23 13:00:00,19.37,19.44,19.36,19.43,23118.0,19.37,19.44,19.36,19.43,23118.0
2025-05-23 13:30:00,19.42,19.52,19.41,19.46,66844.0,19.42,19.52,19.41,19.46,66844.0
2025-05-23 14:00:00,19.46,19.53,19.45,19.49,23727.0,19.46,19.53,19.45,19.49,23727.0
2025-05-23 14:30:00,19.49,19.54,19.46,19.52,21804.0,19.49,19.54,19.46,19.52,21804.0
2025-05-23 15:00:00,19.52,19.54,19.47,19.48,41531.0,19.52,19.54,19.47,19.48,41531.0
2025-05-23 15:30:00,19.48,19.51,19.35,19.36,140698.0,19.48,19.51,19.35,19.36,140698.0
2025-05-27 09:30:00,19.8,19.87,19.62,19.62,57061.0,19.8,19.87,19.62,19.62,57061.0
2025-05-27 10:00:00,19.64,19.87,19.63,19.8,34561.0,19.64,19.87,19.63,19.8,34561.0
2025-05-27 10:30:00,19.8,19.91,19.78,19.88,22318.0,19.8,19.91,19.78,19.88,22318.0
2025-05-27 11:00:00,19.88,20.0,19.86,19.99,34635.0,19.88,20.0,19.86,19.99,34635.0
2025-05-27 11:30:00,19.98,20.06,19.95,19.98,25363.0,19.98,20.06,19.95,19.98,25363.0
2025-05-27 12:00:00,19.98,20.08,19.98,20.06,36927.0,19.98,20.08,19.98,20.06,36927.0
2025-05-27 12:30:00,20.06,20.2,20.06,20.19,34747.0,20.06,20.2,20.06,20.19,34747.0
2025-05-27 13:00:00,20.2,20.35,20.2,20.32,65976.0,20.2,20.35,20.2,20.32,65976.0
2025-05-27 13:30:00,20.32,20.57,20.3,20.55,69793.0,20.32,20.57,20.3,20.55,69793.0
2025-05-27 14:00:00,20.55,20.61,20.45,20.45,55930.0,20.55,20.61,20.45,20.45,55930.0
2025-05-27 14:30:00,20.45,20.54,20.45,20.45,77621.0,20.45,20.54,20.45,20.45,77621.0
2025-05-27 15:00:00,20.46,20.48,20.41,20.43,88137.0,20.46,20.48,20.41,20.43,88137.0
2025-05-27 15:30:00,20.43,20.47,20.32,20.41,325651.0,20.43,20.47,20.32,20.41,325651.0
2025-05-28 09:30:00,20.37,20.49,19.97,20.17,61390.0,20.37,20.49,19.97,20.17,61390.0
2025-05-28 10:00:00,20.18,20.3,20.13,20.23,45831.0,20.18,20.3,20.13,20.23,45831.0
2025-05-28 10:30:00,20.23,20.23,20.08,20.19,45130.0,20.23,20.23,20.08,20.19,45130.0
2025-05-28 11:00:00,20.19,20.25,20.07,20.07,50783.0,20.19,20.25,20.07,20.07,50783.0
2025-05-28 11:30:00,20.06,20.17,20.05,20.12,30618.0,20.06,20.17,20.05,20.12,30618.0
2025-05-28 12:00:00,20.12,20.19,20.12,20.18,39627.0,20.12,20.19,20.12,20.18,39627.0
2025-05-28 12:30:00,20.17,20.2,20.11,20.14,29419.0,20.17,20.2,20.11,20.14,29419.0
2025-05-28 13:00:00,20.13,20.2,20.13,20.15,31654.0,20.13,20.2,20.13,20.15,31654.0
2025-05-28 13:30:00,20.15,20.18,20.12,20.12,38956.0,20.15,20.18,20.12,20.12,38956.0
2025-05-28 14:00:00,20.13,20.16,20.03,20.04,57957.0,20.13,20.16,20.03,20.04,57957.0
2025-05-28 14:30:00,20.04,20.06,19.93,20.05,64271.0,20.04,20.06,19.93,20.05,64271.0
2025-05-28 15:00:00,20.04,20.08,19.98,20.0,71973.0,20.04,20.08,19.98,20.0,71973.0
2025-05-28 15:30:00,20.0,20.01,19.87,19.89,327755.0,20.0,20.01,19.87,19.89,327755.0
2025-05-29 09:30:00,20.3,20.69,20.09,20.27,99069.0,20.3,20.69,20.09,20.27,99069.0
2025-05-29 10:00:00,20.27,20.38,20.09,20.09,56077.0,20.27,20.38,20.09,20.09,56077.0
2025-05-29 10:30:00,20.09,20.15,19.99,20.14,39427.0,20.09,20.15,19.99,20.14,39427.0
2025-05-29 11:00:00,20.14,20.22,20.11,20.19,32563.0,20.14,20.22,20.11,20.19,32563.0
2025-05-29 11:30:00,20.17,20.17,19.9,19.9,34637.0,20.17,20.17,19.9,19.9,34637.0
2025-05-29 12:00:00,19.92,20.03,19.91,20.02,42947.0,19.92,20.03,19.91,20.02,42947.0
2025-05-29 12:30:00,20.03,20.07,19.99,20.06,53881.0,20.03,20.07,19.99,20.06,53881.0
2025-05-29 13:00:00,20.07,20.09,19.97,20.0,54154.0,20.07,20.09,19.97,20.0,54154.0
2025-05-29 13:30:00,20.0,20.09,20.0,20.01,63469.0,20.0,20.09,20.0,20.01,63469.0
2025-05-29 14:00:00,20.02,20.1,19.98,20.01,49856.0,20.02,20.1,19.98,20.01,49856.0
2025-05-29 14:30:00,20.0,20.07,20.0,20.02,63409.0,20.0,20.07,20.0,20.02,63409.0
2025-05-29 15:00:00,20.01,20.09,20.01,20.03,76979.0,20.01,20.09,20.01,20.03,76979.0
2025-05-29 15:30:00,20.03,20.16,20.0,20.14,261189.0,20.03,20.16,20.0,20.14,261189.0
2025-05-30 09:30:00,19.91,20.08,19.56,19.72,249219.0,19.91,20.08,19.56,19.72,249219.0
2025-05-30 10:00:00,19.75,19.95,19.71,19.78,86403.0,19.75,19.95,19.71,19.78,86403.0
2025-05-30 10:30:00,19.77,19.83,19.5,19.62,75660.0,19.77,19.83,19.5,19.62,75660.0
2025-05-30 11:00:00,19.62,19.65,19.5,19.61,79207.0,19.62,19.65,19.5,19.61,79207.0
2025-05-30 11:30:00,19.6,19.63,19.46,19.46,54976.0,19.6,19.63,19.46,19.46,54976.0
2025-05-30 12:00:00,19.46,19.53,19.32,19.32,41165.0,19.46,19.53,19.32,19.32,41165.0
2025-05-30 12:30:00,19.34,19.37,19.17,19.18,57940.0,19.34,19.37,19.17,19.18,57940.0
2025-05-30 13:00:00,19.17,19.3,19.17,19.3,106271.0,19.17,19.3,19.17,19.3,106271.0
2025-05-30 13:30:00,19.3,19.35,19.24,19.27,31563.0,19.3,19.35,19.24,19.27,31563.0
2025-05-30 14:00:00,19.28,19.36,19.28,19.35,44098.0,19.28,19.36,19.28,19.35,44098.0
2025-05-30 14:30:00,19.35,19.42,19.31,19.35,76119.0,19.35,19.42,19.31,19.35,76119.0
2025-05-30 15:00:00,19.36,19.55,19.36,19.51,101509.0,19.36,19.55,19.36,19.51,101509.0
2025-05-30 15:30:00,19.51,19.55,19.4,19.4,415110.0,19.51,19.55,19.4,19.4,415110.0
2025-06-02 09:30:00,19.43,19.43,18.86,19.12,77560.0,19.43,19.43,18.86,19.12,77560.0
2025-06-02 10:00:00,19.14,19.16,18.98,19.13,60921.0,19.14,19.16,18.98,19.13,60921.0
2025-06-02 10:30:00,19.11,19.13,18.96,19.02,54819.0,19.11,19.13,18.96,19.02,54819.0
2025-06-02 11:00:00,19.03,19.09,18.96,19.02,65641.0,19.03,19.09,18.96,19.02,65641.0
2025-06-02 11:30:00,19.02,19.02,18.87,18.93,71981.0,19.02,19.02,18.87,18.93,71981.0
2025-06-02 12:00:00,18.95,18.97,18.83,18.96,56042.0,18.95,18.97,18.83,18.96,56042.0
2025-06-02 12:30:00,18.96,19.05,18.95,19.03,47328.0,18.96,19.05,18.95,19.03,47328.0
2025-06-02 13:00:00,19.02,19.06,18.92,18.93,42740.0,19.02,19.06,18.92,18.93,42740.0
2025-06-02 13:30:00,18.94,18.97,18.82,18.85,66835.0,18.94,18.97,18.82,18.85,66835.0
2025-06-02 14:00:00,18.85,19.04,18.81,19.0,107835.0,18.85,19.04,18.81,19.0,107835.0
2025-06-02 14:30:00,18.99,19.04,18.98,19.02,32722.0,18.99,19.04,18.98,19.02,32722.0
2025-06-02 15:00:00,19.01,19.08,19.0,19.03,77525.0,19.01,19.08,19.0,19.03,77525.0
2025-06-02 15:30:00,19.03,19.18,19.0,19.16,380530.0,19.03,19.18,19.0,19.16,380530.0
2025-06-03 09:30:00,19.17,19.26,18.71,19.11,179258.0,19.17,19.26,18.71,19.11,179258.0
2025-06-03 10:00:00,19.1,19.54,19.1,19.53,85253.0,19.1,19.54,19.1,19.53,85253.0
2025-06-03 10:30:00,19.54,19.75,19.49,19.74,43727.0,19.54,19.75,19.49,19.74,43727.0
2025-06-03 11:00:00,19.75,20.09,19.73,20.06,87254.0,19.75,20.09,19.73,20.06,87254.0
2025-06-03 11:30:00,20.07,20.16,20.02,20.13,37504.0,20.07,20.16,20.02,20.13,37504.0
2025-06-03 12:00:00,20.12,20.16,20.05,20.08,62754.0,20.12,20.16,20.05,20.08,62754.0
2025-06-03 12:30:00,20.08,20.25,20.08,20.21,60666.0,20.08,20.25,20.08,20.21,60666.0
2025-06-03 13:00:00,20.21,20.26,20.16,20.17,56490.0,20.21,20.26,20.16,20.17,56490.0
2025-06-03 13:30:00,20.18,20.24,20.15,20.18,37864.0,20.18,20.24,20.15,20.18,37864.0
2025-06-03 14:00:00,20.17,20.21,20.13,20.18,41982.0,20.17,20.21,20.13,20.18,41982.0
2025-06-03 14:30:00,20.19,20.3,20.18,20.21,55573.0,20.19,20.3,20.18,20.21,55573.0
2025-06-03 15:00:00,20.21,20.25,20.12,20.14,65752.0,20.21,20.25,20.12,20.14,65752.0
2025-06-03 15:30:00,20.15,20.26,20.11,20.22,306761.0,20.15,20.26,20.11,20.22,306761.0
2025-06-04 09:30:00,20.31,20.33,20.12,20.17,66082.0,20.31,20.33,20.12,20.17,66082.0
2025-06-04 10:00:00,20.16,20.29,20.07,20.22,61649.0,20.16,20.29,20.07,20.22,61649.0
2025-06-04 10:30:00,20.21,20.24,20.11,20.14,66396.0,20.21,20.24,20.11,20.14,66396.0
2025-06-04 11:00:00,20.16,20.2,20.05,20.07,43917.0,20.16,20.2,20.05,20.07,43917.0
2025-06-04 11:30:00,20.07,20.12,20.01,20.06,41894.0,20.07,20.12,20.01,20.06,41894.0
2025-06-04 12:00:00,20.07,20.14,20.03,20.06,35324.0,20.07,20.14,20.03,20.06,35324.0
2025-06-04 12:30:00,20.05,20.1,20.03,20.03,17760.0,20.05,20.1,20.03,20.03,17760.0
2025-06-04 13:00:00,20.03,20.08,20.0,20.04,34504.0,20.03,20.08,20.0,20.04,34504.0
2025-06-04 13:30:00,20.05,20.13,20.04,20.09,44741.0,20.05,20.13,20.04,20.09,44741.0
2025-06-04 14:00:00,20.09,20.1,20.0,20.05,39831.0,20.09,20.1,20.0,20.05,39831.0
2025-06-04 14:30:00,20.05,20.14,20.05,20.11,38537.0,20.05,20.14,20.05,20.11,38537.0
2025-06-04 15:00:00,20.12,20.16,20.09,20.13,62090.0,20.12,20.16,20.09,20.13,62090.0
2025-06-04 15:30:00,20.13,20.16,20.06,20.12,228395.0,20.13,20.16,20.06,20.12,228395.0
2025-06-05 09:30:00,20.24,20.3,19.69,19.73,63647.0,20.24,20.3,19.69,19.73,63647.0
2025-06-05 10:00:00,19.73,19.98,19.7,19.94,98043.0,19.73,19.98,19.7,19.94,98043.0
2025-06-05 10:30:00,19.92,19.97,19.76,19.92,81896.0,19.92,19.97,19.76,19.92,81896.0
2025-06-05 11:00:00,19.92,20.01,19.89,20.01,52178.0,19.92,20.01,19.89,20.01,52178.0
2025-06-05 11:30:00,19.99,20.2,19.99,20.2,67901.0,19.99,20.2,19.99,20.2,67901.0
2025-06-05 12:00:00,20.18,20.27,20.17,20.25,78464.0,20.18,20.27,20.17,20.25,78464.0
2025-06-05 12:30:00,20.25,20.29,20.12,20.14,46035.0,20.25,20.29,20.12,20.14,46035.0
2025-06-05 13:00:00,20.14,20.24,20.1,20.18,46129.0,20.14,20.24,20.1,20.18,46129.0
2025-06-05 13:30:00,20.18,20.23,20.15,20.17,48865.0,20.18,20.23,20.15,20.17,48865.0
2025-06-05 14:00:00,20.17,20.21,20.06,20.11,60505.0,20.17,20.21,20.06,20.11,60505.0
2025-06-05 14:30:00,20.11,20.19,20.1,20.15,63776.0,20.11,20.19,20.1,20.15,63776.0
2025-06-05 15:00:00,20.15,20.19,19.94,20.02,148853.0,20.15,20.19,19.94,20.02,148853.0
2025-06-05 15:30:00,20.01,20.08,19.98,20.02,272801.0,20.01,20.08,19.98,20.02,272801.0
2025-06-06 09:30:00,20.39,20.46,20.0,20.16,74369.0,20.39,20.46,20.0,20.16,74369.0
2025-06-06 10:00:00,20.17,20.35,20.11,20.31,49548.0,20.17,20.35,20.11,20.31,49548.0
2025-06-06 10:30:00,20.32,20.32,20.19,20.28,57301.0,20.32,20.32,20.19,20.28,57301.0
2025-06-06 11:00:00,20.27,20.45,20.16,20.28,54445.0,20.27,20.45,20.16,20.28,54445.0
2025-06-06 11:30:00,20.27,20.3,20.18,20.19,44717.0,20.27,20.3,20.18,20.19,44717.0
2025-06-06 12:00:00,20.18,20.26,20.1,20.2,86917.0,20.18,20.26,20.1,20.2,86917.0
2025-06-06 12:30:00,20.2,20.28,20.12,20.13,38689.0,20.2,20.28,20.12,20.13,38689.0
2025-06-06 13:00:00,20.13,20.15,19.99,19.99,54083.0,20.13,20.15,19.99,19.99,54083.0
2025-06-06 13:30:00,19.99,20.01,19.93,19.93,54288.0,19.99,20.01,19.93,19.93,54288.0
2025-06-06 14:00:00,19.94,19.98,19.89,19.95,60048.0,19.94,19.98,19.89,19.95,60048.0
2025-06-06 14:30:00,19.96,19.99,19.75,19.96,759160.0,19.96,19.99,19.75,19.96,759160.0
2025-06-06 15:00:00,19.96,20.03,19.87,19.88,134659.0,19.96,20.03,19.87,19.88,134659.0
2025-06-06 15:30:00,19.89,19.96,19.87,19.94,562497.0,19.89,19.96,19.87,19.94,562497.0
2025-06-09 09:30:00,20.38,20.67,20.33,20.64,95167.0,20.38,20.67,20.33,20.64,95167.0
2025-06-09 10:00:00,20.66,20.87,20.61,20.83,108809.0,20.66,20.87,20.61,20.83,108809.0
2025-06-09 10:30:00,20.85,21.01,20.79,20.89,103551.0,20.85,21.01,20.79,20.89,103551.0
2025-06-09 11:00:00,20.89,21.01,20.86,20.92,91499.0,20.89,21.01,20.86,20.92,91499.0
2025-06-09 11:30:00,20.92,20.96,20.87,20.87,52669.0,20.92,20.96,20.87,20.87,52669.0
2025-06-09 12:00:00,20.88,20.94,20.79,20.82,72782.0,20.88,20.94,20.79,20.82,72782.0
2025-06-09 12:30:00,20.83,21.04,20.82,21.03,251345.0,20.83,21.04,20.82,21.03,251345.0
2025-06-09 13:00:00,21.03,21.2,21.0,21.16,92949.0,21.03,21.2,21.0,21.16,92949.0
2025-06-09 13:30:00,21.16,21.29,21.13,21.16,135568.0,21.16,21.29,21.13,21.16,135568.0
2025-06-09 14:00:00,21.17,21.22,21.11,21.22,120965.0,21.17,21.22,21.11,21.22,120965.0
2025-06-09 14:30:00,21.21,21.26,21.07,21.24,230798.0,21.21,21.26,21.07,21.24,230798.0
2025-06-09 15:00:00,21.23,21.23,21.06,21.1,114927.0,21.23,21.23,21.06,21.1,114927.0
2025-06-09 15:30:00,21.09,21.12,20.89,20.96,400576.0,21.09,21.12,20.89,20.96,400576.0
2025-06-10 09:30:00,21.22,21.57,21.02,21.42,150152.0,21.22,21.57,21.02,21.42,150152.0
2025-06-10 10:00:00,21.45,21.66,21.36,21.61,71670.0,21.45,21.66,21.36,21.61,71670.0
2025-06-10 10:30:00,21.63,21.9,21.62,21.89,75547.0,21.63,21.9,21.62,21.89,75547.0
2025-06-10 11:00:00,21.89,21.96,21.8,21.93,73185.0,21.89,21.96,21.8,21.93,73185.0
2025-06-10 11:30:00,21.93,21.93,21.7,21.76,82612.0,21.93,21.93,21.7,21.76,82612.0
2025-06-10 12:00:00,21.77,21.87,21.76,21.82,38876.0,21.77,21.87,21.76,21.82,38876.0
2025-06-10 12:30:00,21.83,21.95,21.83,21.93,45572.0,21.83,21.95,21.83,21.93,45572.0
2025-06-10 13:00:00,21.93,21.98,21.92,21.94,53330.0,21.93,21.98,21.92,21.94,53330.0
2025-06-10 13:30:00,21.95,21.99,21.92,21.92,104628.0,21.95,21.99,21.92,21.92,104628.0
2025-06-10 14:00:00,21.92,21.92,21.65,21.65,66343.0,21.92,21.92,21.65,21.65,66343.0
2025-06-10 14:30:00,21.66,21.99,21.65,21.95,138289.0,21.66,21.99,21.65,21.95,138289.0
2025-06-10 15:00:00,21.95,21.98,21.8,21.8,160020.0,21.95,21.98,21.8,21.8,160020.0
2025-06-10 15:30:00,21.8,21.95,21.8,21.95,340591.0,21.8,21.95,21.8,21.95,340591.0
2025-06-11 09:30:00,22.1,22.25,21.68,22.18,115722.0,22.1,22.25,21.68,22.18,115722.0
2025-06-11 10:00:00,22.19,22.26,22.04,22.25,214926.0,22.19,22.26,22.04,22.25,214926.0
2025-06-11 10:30:00,22.27,22.3,22.18,22.2,100608.0,22.27,22.3,22.18,22.2,100608.0
2025-06-11 11:00:00,22.19,22.25,22.13,22.19,100958.0,22.19,22.25,22.13,22.19,100958.0
2025-06-11 11:30:00,22.18,22.23,22.09,22.12,87988.0,22.18,22.23,22.09,22.12,87988.0
2025-06-11 12:00:00,22.13,22.14,21.89,21.9,30961.0,22.13,22.14,21.89,21.9,30961.0
2025-06-11 12:30:00,21.91,21.93,21.83,21.92,39920.0,21.91,21.93,21.83,21.92,39920.0
2025-06-11 13:00:00,21.92,22.0,21.92,22.0,36054.0,21.92,22.0,21.92,22.0,36054.0
2025-06-11 13:30:00,21.99,21.99,21.87,21.87,52632.0,21.99,21.99,21.87,21.87,52632.0
2025-06-11 14:00:00,21.87,21.9,21.62,21.73,69963.0,21.87,21.9,21.62,21.73,69963.0
2025-06-11 14:30:00,21.72,21.79,21.66,21.71,71146.0,21.72,21.79,21.66,21.71,71146.0
2025-06-11 15:00:00,21.71,21.74,21.65,21.67,81977.0,21.71,21.74,21.65,21.67,81977.0
2025-06-11 15:30:00,21.66,21.87,21.65,21.8,385050.0,21.66,21.87,21.65,21.8,385050.0
2025-06-12 09:30:00,21.34,21.53,21.03,21.44,87866.0,21.34,21.53,21.03,21.44,87866.0
2025-06-12 10:00:00,21.45,21.51,21.29,21.34,74016.0,21.45,21.51,21.29,21.34,74016.0
2025-06-12 10:30:00,21.34,21.4,21.29,21.35,37477.0,21.34,21.4,21.29,21.35,37477.0
2025-06-12 11:00:00,21.34,21.34,21.07,21.11,59393.0,21.34,21.34,21.07,21.11,59393.0
2025-06-12 11:30:00,21.12,21.13,21.05,21.1,36996.0,21.12,21.13,21.05,21.1,36996.0
2025-06-12 12:00:00,21.1,21.19,21.08,21.19,49026.0,21.1,21.19,21.08,21.19,49026.0
2025-06-12 12:30:00,21.17,21.25,21.12,21.24,38163.0,21.17,21.25,21.12,21.24,38163.0
2025-06-12 13:00:00,21.25,21.35,21.23,21.28,42150.0,21.25,21.35,21.23,21.28,42150.0
2025-06-12 13:30:00,21.28,21.28,21.22,21.22,43441.0,21.28,21.28,21.22,21.22,43441.0
2025-06-12 14:00:00,21.22,21.22,21.08,21.1,28769.0,21.22,21.22,21.08,21.1,28769.0
2025-06-12 14:30:00,21.1,21.12,21.04,21.11,66116.0,21.1,21.12,21.04,21.11,66116.0
2025-06-12 15:00:00,21.09,21.09,21.0,21.02,68244.0,21.09,21.09,21.0,21.02,68244.0
2025-06-12 15:30:00,21.02,21.1,21.01,21.06,315932.0,21.02,21.1,21.01,21.06,315932.0
2025-06-13 09:30:00,20.75,21.24,20.65,20.78,74798.0,20.75,21.24,20.65,20.78,74798.0
2025-06-13 10:00:00,20.83,20.96,20.71,20.71,82192.0,20.83,20.96,20.71,20.71,82192.0
2025-06-13 10:30:00,20.73,20.84,20.68,20.84,55408.0,20.73,20.84,20.68,20.84,55408.0
2025-06-13 11:00:00,20.81,20.84,20.72,20.75,40026.0,20.81,20.84,20.72,20.75,40026.0
2025-06-13 11:30:00,20.75,20.82,20.73,20.77,31434.0,20.75,20.82,20.73,20.77,31434.0
2025-06-13 12:00:00,20.76,20.87,20.75,20.77,29500.0,20.76,20.87,20.75,20.77,29500.0
2025-06-13 12:30:00,20.78,20.87,20.74,20.83,31546.0,20.78,20.87,20.74,20.83,31546.0
2025-06-13 13:00:00,20.83,20.88,20.69,20.69,28628.0,20.83,20.88,20.69,20.69,28628.0
2025-06-13 13:30:00,20.69,20.72,20.59,20.62,46599.0,20.69,20.72,20.59,20.62,46599.0
2025-06-13 14:00:00,20.62,20.65,20.38,20.38,46152.0,20.62,20.65,20.38,20.38,46152.0
2025-06-13 14:30:00,20.39,20.43,20.32,20.43,47188.0,20.39,20.43,20.32,20.43,47188.0
2025-06-13 15:00:00,20.44,20.46,20.25,20.29,79697.0,20.44,20.46,20.25,20.29,79697.0
2025-06-13 15:30:00,20.3,20.39,20.25,20.38,324439.0,20.3,20.39,20.25,20.38,324439.0
2025-06-16 09:30:00,20.79,20.8,20.36,20.41,70931.0,20.79,20.8,20.36,20.41,70931.0
2025-06-16 10:00:00,20.43,20.55,20.39,20.48,34106.0,20.43,20.55,20.39,20.48,34106.0
2025-06-16 10:30:00,20.48,20.63,20.48,20.51,28565.0,20.48,20.63,20.48,20.51,28565.0
2025-06-16 11:00:00,20.51,20.51,20.19,20.19,35611.0,20.51,20.51,20.19,20.19,35611.0
2025-06-16 11:30:00,20.19,20.22,20.08,20.11,27726.0,20.19,20.22,20.08,20.11,27726.0
2025-06-16 12:00:00,20.1,20.24,20.09,20.22,24999.0,20.1,20.24,20.09,20.22,24999.0
2025-06-16 12:30:00,20.21,20.25,20.18,20.22,32113.0,20.21,20.25,20.18,20.22,32113.0
2025-06-16 13:00:00,20.22,20.37,20.21,20.37,52925.0,20.22,20.37,20.21,20.37,52925.0
2025-06-16 13:30:00,20.37,20.44,20.29,20.29,53724.0,20.37,20.44,20.29,20.29,53724.0
2025-06-16 14:00:00,20.29,20.33,20.25,20.28,35445.0,20.29,20.33,20.25,20.28,35445.0
2025-06-16 14:30:00,20.28,20.3,20.23,20.24,53570.0,20.28,20.3,20.23,20.24,53570.0
2025-06-16 15:00:00,20.24,20.29,20.2,20.26,43552.0,20.24,20.29,20.2,20.26,43552.0
2025-06-16 15:30:00,20.25,20.35,20.23,20.3,236823.0,20.25,20.35,20.23,20.3,236823.0
2025-06-17 09:30:00,20.0,20.25,19.81,20.13,65070.0,20.0,20.25,19.81,20.13,65070.0
2025-06-17 10:00:00,20.13,20.38,20.13,20.25,55729.0,20.13,20.38,20.13,20.25,55729.0
2025-06-17 10:30:00,20.29,20.29,20.12,20.12,21722.0,20.29,20.29,20.12,20.12,21722.0
2025-06-17 11:00:00,20.11,20.19,20.05,20.06,32276.0,20.11,20.19,20.05,20.06,32276.0
2025-06-17 11:30:00,20.07,20.07,19.97,20.0,30905.0,20.07,20.07,19.97,20.0,30905.0
2025-06-17 12:00:00,20.0,20.09,20.0,20.07,28625.0,20.0,20.09,20.0,20.07,28625.0
2025-06-17 12:30:00,20.07,20.09,19.9,19.91,62192.0,20.07,20.09,19.9,19.91,62192.0
2025-06-17 13:00:00,19.9,19.97,19.86,19.94,75521.0,19.9,19.97,19.86,19.94,75521.0
2025-06-17 13:30:00,19.96,20.08,19.95,20.01,60770.0,19.96,20.08,19.95,20.01,60770.0
2025-06-17 14:00:00,20.0,20.0,19.82,19.82,43288.0,20.0,20.0,19.82,19.82,43288.0
2025-06-17 14:30:00,19.83,19.91,19.83,19.9,60693.0,19.83,19.91,19.83,19.9,60693.0
2025-06-17 15:00:00,19.9,19.91,19.77,19.79,89947.0,19.9,19.91,19.77,19.79,89947.0
2025-06-17 15:30:00,19.8,19.83,19.7,19.73,507338.0,19.8,19.83,19.7,19.73,507338.0
2025-06-18 09:30:00,19.65,19.98,19.52,19.97,60638.0,19.65,19.98,19.52,19.97,60638.0
2025-06-18 10:00:00,19.95,20.0,19.84,19.9,32435.0,19.95,20.0,19.84,19.9,32435.0
2025-06-18 10:30:00,19.9,19.93,19.76,19.81,36971.0,19.9,19.93,19.76,19.81,36971.0
2025-06-18 11:00:00,19.8,19.83,19.75,19.78,45663.0,19.8,19.83,19.75,19.78,45663.0
2025-06-18 11:30:00,19.79,19.84,19.76,19.81,35903.0,19.79,19.84,19.76,19.81,35903.0
2025-06-18 12:00:00,19.8,19.85,19.77,19.83,35863.0,19.8,19.85,19.77,19.83,35863.0
2025-06-18 12:30:00,19.83,19.85,19.75,19.76,32076.0,19.83,19.85,19.75,19.76,32076.0
2025-06-18 13:00:00,19.77,19.77,19.66,19.67,23043.0,19.77,19.77,19.66,19.67,23043.0
2025-06-18 13:30:00,19.67,19.67,19.55,19.61,43039.0,19.67,19.67,19.55,19.61,43039.0
2025-06-18 14:00:00,19.63,19.74,19.54,19.62,65991.0,19.63,19.74,19.54,19.62,65991.0
2025-06-18 14:30:00,19.61,19.77,19.52,19.52,85452.0,19.61,19.77,19.52,19.52,85452.0
2025-06-18 15:00:00,19.52,19.64,19.48,19.48,120271.0,19.52,19.64,19.48,19.48,120271.0
2025-06-18 15:30:00,19.48,19.53,19.36,19.44,355822.0,19.48,19.53,19.36,19.44,355822.0
2025-06-20 09:30:00,19.45,19.56,19.03,19.46,173226.0,19.45,19.56,19.03,19.46,173226.0
2025-06-20 10:00:00,19.46,19.62,19.39,19.44,129837.0,19.46,19.62,19.39,19.44,129837.0
2025-06-20 10:30:00,19.46,19.48,19.3,19.38,86221.0,19.46,19.48,19.3,19.38,86221.0
2025-06-20 11:00:00,19.37,19.49,19.34,19.4,97260.0,19.37,19.49,19.34,19.4,97260.0
2025-06-20 11:30:00,19.41,19.45,19.27,19.29,37846.0,19.41,19.45,19.27,19.29,37846.0
2025-06-20 12:00:00,19.28,19.4,19.22,19.37,32279.0,19.28,19.4,19.22,19.37,32279.0
2025-06-20 12:30:00,19.37,19.39,19.32,19.35,58840.0,19.37,19.39,19.32,19.35,58840.0
2025-06-20 13:00:00,19.35,19.38,19.3,19.31,91857.0,19.35,19.38,19.3,19.31,91857.0
2025-06-20 13:30:00,19.3,19.38,19.29,19.36,38412.0,19.3,19.38,19.29,19.36,38412.0
2025-06-20 14:00:00,19.36,19.38,19.31,19.33,58643.0,19.36,19.38,19.31,19.33,58643.0
2025-06-20 14:30:00,19.34,19.37,19.32,19.35,68817.0,19.34,19.37,19.32,19.35,68817.0
2025-06-20 15:00:00,19.35,19.37,19.17,19.18,64314.0,19.35,19.37,19.17,19.18,64314.0
2025-06-20 15:30:00,19.18,19.39,19.17,19.33,415792.0,19.18,19.39,19.17,19.33,415792.0